1606231200000|2020-11-24 15:20:00|21550.4|21546.4|21550.4|21546.4|21559.8|21555.8|21547.3|21543.3|641
1606231500000|2020-11-24 15:25:00|21547.3|21543.3|21531.7|21527.7|21553.6|21549.6|21516.1|21512.1|3387
1606231800000|2020-11-24 15:30:00|21534.8|21530.8|21537.9|21533.9|21544.2|21540.2|21528.6|21524.6|1771
1606232100000|2020-11-24 15:35:00|21536.4|21532.4|21533.3|21529.3|21541.1|21537.1|21528.6|21524.6|939
1606232400000|2020-11-24 15:40:00|21531.7|21527.7|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|6045
1606232700000|2020-11-24 15:45:00|21531.7|21527.7|21531.7|21527.7|21541.1|21537.1|21531.7|21527.7|890
1606233000000|2020-11-24 15:50:00|21533.3|21529.3|21537.9|21533.9|21544.2|21540.2|21528.6|21524.6|4344
1606233300000|2020-11-24 15:55:00|21536.4|21532.4|21534.8|21530.8|21541.1|21537.1|21531.7|21527.7|769
1606233600000|2020-11-24 16:00:00|21531.7|21527.7|21525.4|21521.4|21541.1|21537.1|21522.3|21518.3|2728
1606233900000|2020-11-24 16:05:00|21523.9|21519.9|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|1254
1606234200000|2020-11-24 16:10:00|21519.2|21515.2|21541.1|21537.1|21541.1|21537.1|21512.9|21508.9|22446
1606234500000|2020-11-24 16:15:00|21539.5|21535.5|21528.6|21524.6|21541.1|21537.1|21528.6|21524.6|1379
1606234800000|2020-11-24 16:20:00|21525.4|21521.4|21531.7|21527.7|21531.7|21527.7|21523.9|21519.9|2948
1606235100000|2020-11-24 16:25:00|21528.6|21524.6|21514.5|21510.5|21533.3|21529.3|21512.9|21508.9|3114
1606235400000|2020-11-24 16:30:00|21516.1|21512.1|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|1707
1606235700000|2020-11-24 16:35:00|21531.7|21527.7|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|1058
1606236000000|2020-11-24 16:40:00|21537.9|21533.9|21531.7|21527.7|21539.5|21535.5|21528.6|21524.6|985
1606236300000|2020-11-24 16:45:00|21528.6|21524.6|21531.7|21527.7|21531.7|21527.7|21522.3|21518.3|757
1606236600000|2020-11-24 16:50:00|21528.6|21524.6|21506.7|21502.7|21528.6|21524.6|21506.7|21502.7|8539
1606236900000|2020-11-24 16:55:00|21503.6|21499.6|21494.2|21490.2|21506.7|21502.7|21481.7|21477.7|1396
1606237200000|2020-11-24 17:00:00|21495.8|21491.8|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|1230
1606237500000|2020-11-24 17:05:00|21500.4|21496.4|21469.2|21465.2|21500.4|21496.4|21466.1|21462.1|888
1606237800000|2020-11-24 17:10:00|21466.1|21462.1|21453.6|21449.6|21478.6|21474.6|21453.6|21449.6|3947
1606238100000|2020-11-24 17:15:00|21455.1|21451.1|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|3952
1606238400000|2020-11-24 17:20:00|21461.4|21457.4|21466.1|21462.1|21466.1|21462.1|21456.7|21452.7|4753
1606238700000|2020-11-24 17:25:00|21467.6|21463.6|21472.3|21468.3|21478.6|21474.6|21462.9|21458.9|909
1606239000000|2020-11-24 17:30:00|21473.9|21469.9|21475.4|21471.4|21475.4|21471.4|21469.2|21465.2|984
1606239300000|2020-11-24 17:35:00|21477|21473|21484.8|21480.8|21487.9|21483.9|21475.4|21471.4|2898
1606239600000|2020-11-24 17:40:00|21483.3|21479.3|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|6402
1606239900000|2020-11-24 17:45:00|21483.3|21479.3|21478.6|21474.6|21484.8|21480.8|21475.4|21471.4|2731
1606240200000|2020-11-24 17:50:00|21475.4|21471.4|21469.2|21465.2|21478.6|21474.6|21466.1|21462.1|30630
1606240500000|2020-11-24 17:55:00|21466.1|21462.1|21466.1|21462.1|21472.3|21468.3|21459.8|21455.8|40160
1606240800000|2020-11-24 18:00:00|21467.6|21463.6|21503.6|21499.6|21505.1|21501.1|21464.5|21460.5|11148
1606241100000|2020-11-24 18:05:00|21506.7|21502.7|21512.9|21508.9|21516.1|21512.1|21500.4|21496.4|10458
1606241400000|2020-11-24 18:10:00|21509.8|21505.8|21475.4|21471.4|21509.8|21505.8|21475.4|21471.4|508
1606241700000|2020-11-24 18:15:00|21477|21473|21497.3|21493.3|21500.4|21496.4|21475.4|21471.4|1090
1606242000000|2020-11-24 18:20:00|21500.4|21496.4|21522.3|21518.3|21522.3|21518.3|21497.3|21493.3|735
1606242300000|2020-11-24 18:25:00|21525.4|21521.4|21525.4|21521.4|21537.9|21533.9|21517.6|21513.6|1538
1606242600000|2020-11-24 18:30:00|21528.6|21524.6|21534.8|21530.8|21541.1|21537.1|21525.4|21521.4|1703
1606242900000|2020-11-24 18:35:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|1758
1606243200000|2020-11-24 18:40:00|21528.6|21524.6|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|1443
1606243500000|2020-11-24 18:45:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|601
1606243800000|2020-11-24 18:50:00|21533.3|21529.3|21534.8|21530.8|21544.2|21540.2|21533.3|21529.3|837
1606244100000|2020-11-24 18:55:00|21531.7|21527.7|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|7347
1606244400000|2020-11-24 19:00:00|21534.8|21530.8|21512.9|21508.9|21541.1|21537.1|21511.4|21507.4|1283
1606244700000|2020-11-24 19:05:00|21516.1|21512.1|21506.7|21502.7|21522.3|21518.3|21506.7|21502.7|2012
1606245000000|2020-11-24 19:10:00|21508.3|21504.3|21500.4|21496.4|21509.8|21505.8|21500.4|21496.4|1347
1606245300000|2020-11-24 19:15:00|21497.3|21493.3|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|1382
1606245600000|2020-11-24 19:20:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21498.9|21494.9|2868
1606245900000|2020-11-24 19:25:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21494.2|21490.2|1888
1606246200000|2020-11-24 19:30:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|2099
1606246500000|2020-11-24 19:35:00|21497.3|21493.3|21494.2|21490.2|21500.4|21496.4|21491.1|21487.1|3626
1606246800000|2020-11-24 19:40:00|21497.3|21493.3|21484.8|21480.8|21500.4|21496.4|21481.7|21477.7|1198
1606247100000|2020-11-24 19:45:00|21486.4|21482.4|21478.6|21474.6|21487.9|21483.9|21466.1|21462.1|1099
1606247400000|2020-11-24 19:50:00|21475.4|21471.4|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|6540
1606247700000|2020-11-24 19:55:00|21480.1|21476.1|21484.8|21480.8|21484.8|21480.8|21470.8|21466.8|1749
1606248000000|2020-11-24 20:00:00|21483.3|21479.3|21459.8|21455.8|21483.3|21479.3|21459.8|21455.8|4132
1606248300000|2020-11-24 20:05:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|1465
1606248600000|2020-11-24 20:10:00|21450.4|21446.4|21466.1|21462.1|21469.2|21465.2|21450.4|21446.4|986
1606248900000|2020-11-24 20:15:00|21467.6|21463.6|21462.9|21458.9|21467.6|21463.6|21459.8|21455.8|879
1606249200000|2020-11-24 20:20:00|21459.8|21455.8|21462.9|21458.9|21464.5|21460.5|21456.7|21452.7|958
1606249500000|2020-11-24 20:25:00|21466.1|21462.1|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|2237
1606249800000|2020-11-24 20:30:00|21472.3|21468.3|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|1556
1606250100000|2020-11-24 20:35:00|21472.3|21468.3|21475.4|21471.4|21478.6|21474.6|21466.1|21462.1|4832
1606250400000|2020-11-24 20:40:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|771
1606250700000|2020-11-24 20:45:00|21473.9|21469.9|21481.7|21477.7|21481.7|21477.7|21470.8|21466.8|1113
1606251000000|2020-11-24 20:50:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|1430
1606251300000|2020-11-24 20:55:00|21477|21473|21472.3|21468.3|21478.6|21474.6|21461.4|21457.4|1977
1606251600000|2020-11-24 21:00:00|21473.9|21469.9|21475.4|21471.4|21477|21473|21467.6|21463.6|2170
1606251900000|2020-11-24 21:05:00|21477|21473|21466.1|21462.1|21478.6|21474.6|21462.9|21458.9|4647
1606252200000|2020-11-24 21:10:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|4597
1606252500000|2020-11-24 21:15:00|21464.5|21460.5|21462.9|21458.9|21464.5|21460.5|21459.8|21455.8|2515
1606252800000|2020-11-24 21:20:00|21461.4|21457.4|21453.6|21449.6|21461.4|21457.4|21452|21448|1960
1606253100000|2020-11-24 21:25:00|21456.7|21452.7|21448.9|21444.9|21459.8|21455.8|21448.9|21444.9|2817
1606253400000|2020-11-24 21:30:00|21450.4|21446.4|21448.9|21444.9|21453.6|21449.6|21444.2|21440.2|13313
1606253700000|2020-11-24 21:35:00|21447.3|21443.3|21444.2|21440.2|21448.9|21444.9|21444.2|21440.2|145
1606254000000|2020-11-24 21:40:00|21442.6|21438.6|21437.9|21433.9|21444.2|21440.2|21437.9|21433.9|106
1606254300000|2020-11-24 21:45:00|21439.5|21435.5|21441.1|21437.1|21441.1|21437.1|21437.9|21433.9|450
1606254600000|2020-11-24 21:50:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|684
1606254900000|2020-11-24 21:55:00|21445.8|21441.8|21456.7|21452.7|21459.8|21455.8|21444.2|21440.2|3027
1606258800000|2020-11-24 23:00:00|21453.6|21449.6|21441.1|21437.1|21453.6|21449.6|21441.1|21437.1|69
1606259100000|2020-11-24 23:05:00|||||||||3
1606259400000|2020-11-24 23:10:00|21442.6|21438.6|21436.4|21432.4|21442.6|21438.6|21433.3|21429.3|44
1606259700000|2020-11-24 23:15:00|21437.9|21433.9|21433.3|21429.3|21437.9|21433.9|21430.1|21426.1|10
1606260000000|2020-11-24 23:20:00|21431.7|21427.7|21439.5|21435.5|21441.1|21437.1|21431.7|21427.7|31
1606260300000|2020-11-24 23:25:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21434.8|21430.8|19
1606260600000|2020-11-24 23:30:00|21439.5|21435.5|21433.3|21429.3|21441.1|21437.1|21431.7|21427.7|21
1606260900000|2020-11-24 23:35:00|21434.8|21430.8|21441.1|21437.1|21445.8|21441.8|21431.7|21427.7|27
1606261200000|2020-11-24 23:40:00|21444.2|21440.2|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|21
1606261500000|2020-11-24 23:45:00|21445.8|21441.8|21441.1|21437.1|21445.8|21441.8|21441.1|21437.1|10
1606261800000|2020-11-24 23:50:00|21439.5|21435.5|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|10
1606262100000|2020-11-24 23:55:00|21439.5|21435.5|21437.9|21433.9|21442.6|21438.6|21437.9|21433.9|8
1606262400000|2020-11-25 00:00:00|21441.1|21437.1|21436.4|21432.4|21441.1|21437.1|21434.8|21430.8|9
1606262700000|2020-11-25 00:05:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|23
1606263000000|2020-11-25 00:10:00|21423.9|21419.9|21422.3|21418.3|21425.4|21421.4|21409.8|21405.8|56
1606263300000|2020-11-25 00:15:00|21423.9|21419.9|21406.7|21402.7|21423.9|21419.9|21400.4|21396.4|168
1606263600000|2020-11-25 00:20:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|58
1606263900000|2020-11-25 00:25:00|21419.2|21415.2|21420.8|21416.8|21425.4|21421.4|21419.2|21415.2|104
1606264200000|2020-11-25 00:30:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|61
1606264500000|2020-11-25 00:35:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21414.5|21410.5|10
1606264800000|2020-11-25 00:40:00|21412.9|21408.9|21411.4|21407.4|21416.1|21412.1|21409.8|21405.8|29
1606265100000|2020-11-25 00:45:00|21409.8|21405.8|21406.7|21402.7|21412.9|21408.9|21406.7|21402.7|22
1606265400000|2020-11-25 00:50:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21402|21398|23
1606265700000|2020-11-25 00:55:00|21400.4|21396.4|21405.1|21401.1|21406.7|21402.7|21400.4|21396.4|79
1606266000000|2020-11-25 01:00:00|21403.6|21399.6|21397.3|21393.3|21406.7|21402.7|21397.3|21393.3|29
1606266300000|2020-11-25 01:05:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|40
1606266600000|2020-11-25 01:10:00|21398.9|21394.9|21403.6|21399.6|21403.6|21399.6|21397.3|21393.3|28
1606266900000|2020-11-25 01:15:00|21400.4|21396.4|21400.4|21396.4|21400.4|21396.4|21400.4|21396.4|18
1606267200000|2020-11-25 01:20:00|21397.3|21393.3|21398.9|21394.9|21400.4|21396.4|21394.2|21390.2|83
1606267500000|2020-11-25 01:25:00|21400.4|21396.4|21395.8|21391.8|21400.4|21396.4|21394.2|21390.2|112
1606267800000|2020-11-25 01:30:00|21394.2|21390.2|21398.9|21394.9|21402|21398|21394.2|21390.2|140
1606268100000|2020-11-25 01:35:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21395.8|21391.8|6
1606268400000|2020-11-25 01:40:00|21394.2|21390.2|21378.6|21374.6|21395.8|21391.8|21378.6|21374.6|84
1606268700000|2020-11-25 01:45:00|21377|21373|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|34
1606269000000|2020-11-25 01:50:00|21377|21373|21369.2|21365.2|21378.6|21374.6|21364.5|21360.5|46
1606269300000|2020-11-25 01:55:00|21372.3|21368.3|21373.9|21369.9|21375.4|21371.4|21372.3|21368.3|164
1606269600000|2020-11-25 02:00:00|21375.4|21371.4|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|60
1606269900000|2020-11-25 02:05:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|40
1606270200000|2020-11-25 02:10:00|||||||||159
1606270500000|2020-11-25 02:15:00|||||||||8
1606270800000|2020-11-25 02:20:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|41
1606271100000|2020-11-25 02:25:00|21378.6|21374.6|21384.8|21380.8|21384.8|21380.8|21378.6|21374.6|39
1606271400000|2020-11-25 02:30:00|21391.1|21387.1|21397.3|21393.3|21403.6|21399.6|21391.1|21387.1|60
1606271700000|2020-11-25 02:35:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|20
1606272000000|2020-11-25 02:40:00|21400.4|21396.4|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|12
1606272300000|2020-11-25 02:45:00|21398.9|21394.9|21403.6|21399.6|21406.7|21402.7|21397.3|21393.3|19
1606272600000|2020-11-25 02:50:00|21402|21398|21414.5|21410.5|21414.5|21410.5|21400.4|21396.4|51
1606272900000|2020-11-25 02:55:00|21412.9|21408.9|21408.3|21404.3|21412.9|21408.9|21406.7|21402.7|25
1606273200000|2020-11-25 03:00:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21408.3|21404.3|6
1606273500000|2020-11-25 03:05:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|10
1606273800000|2020-11-25 03:10:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|116
1606274100000|2020-11-25 03:15:00|21412.9|21408.9|21417.6|21413.6|21419.2|21415.2|21411.4|21407.4|35
1606274400000|2020-11-25 03:20:00|21419.2|21415.2|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|17
1606274700000|2020-11-25 03:25:00|21419.2|21415.2|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|46
1606275000000|2020-11-25 03:30:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|11
1606275300000|2020-11-25 03:35:00|21417.6|21413.6|21428.6|21424.6|21428.6|21424.6|21416.1|21412.1|58
1606275600000|2020-11-25 03:40:00|21430.1|21426.1|21442.6|21438.6|21447.3|21443.3|21430.1|21426.1|112
1606275900000|2020-11-25 03:45:00|21444.2|21440.2|21441.1|21437.1|21447.3|21443.3|21439.5|21435.5|34
1606276200000|2020-11-25 03:50:00|21437.9|21433.9|21434.8|21430.8|21439.5|21435.5|21434.8|21430.8|57
1606276500000|2020-11-25 03:55:00|21431.7|21427.7|21431.7|21427.7|21436.4|21432.4|21428.6|21424.6|31
1606276800000|2020-11-25 04:00:00|21430.1|21426.1|21434.8|21430.8|21434.8|21430.8|21422.3|21418.3|26
1606277100000|2020-11-25 04:05:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|21
1606277400000|2020-11-25 04:10:00|21434.8|21430.8|21437.9|21433.9|21439.5|21435.5|21428.6|21424.6|56
1606277700000|2020-11-25 04:15:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21434.8|21430.8|22
1606278000000|2020-11-25 04:20:00|21444.2|21440.2|21428.6|21424.6|21444.2|21440.2|21428.6|21424.6|28
1606278300000|2020-11-25 04:25:00|21430.1|21426.1|21436.4|21432.4|21439.5|21435.5|21428.6|21424.6|22
1606278600000|2020-11-25 04:30:00|21437.9|21433.9|21436.4|21432.4|21444.2|21440.2|21436.4|21432.4|26
1606278900000|2020-11-25 04:35:00|21437.9|21433.9|21431.7|21427.7|21437.9|21433.9|21430.1|21426.1|38
1606279200000|2020-11-25 04:40:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|225
1606279500000|2020-11-25 04:45:00|21433.3|21429.3|21430.1|21426.1|21434.8|21430.8|21428.6|21424.6|41
1606279800000|2020-11-25 04:50:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|43
1606280100000|2020-11-25 04:55:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21433.3|21429.3|13
1606280400000|2020-11-25 05:00:00|21433.3|21429.3|21434.8|21430.8|21441.1|21437.1|21431.7|21427.7|49
1606280700000|2020-11-25 05:05:00|21437.9|21433.9|21437.9|21433.9|21437.9|21433.9|21431.7|21427.7|17
1606281000000|2020-11-25 05:10:00|21436.4|21432.4|21436.4|21432.4|21437.9|21433.9|21434.8|21430.8|9
1606281300000|2020-11-25 05:15:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|26
1606281600000|2020-11-25 05:20:00|21445.8|21441.8|21437.9|21433.9|21447.3|21443.3|21437.9|21433.9|57
1606281900000|2020-11-25 05:25:00|21436.4|21432.4|21439.5|21435.5|21441.1|21437.1|21434.8|21430.8|35
1606282200000|2020-11-25 05:30:00|21441.1|21437.1|21436.4|21432.4|21441.1|21437.1|21436.4|21432.4|22
1606282500000|2020-11-25 05:35:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|122
1606282800000|2020-11-25 05:40:00|21433.3|21429.3|21437.9|21433.9|21437.9|21433.9|21431.7|21427.7|92
1606283100000|2020-11-25 05:45:00|21436.4|21432.4|21456.7|21452.7|21459.8|21455.8|21436.4|21432.4|170
1606283400000|2020-11-25 05:50:00|21453.6|21449.6|21462.9|21458.9|21462.9|21458.9|21452|21448|130
1606283700000|2020-11-25 05:55:00|21461.4|21457.4|21470.8|21466.8|21472.3|21468.3|21461.4|21457.4|167
1606284000000|2020-11-25 06:00:00|21469.2|21465.2|21467.6|21463.6|21470.8|21466.8|21466.1|21462.1|144
1606284300000|2020-11-25 06:05:00|21466.1|21462.1|21467.6|21463.6|21467.6|21463.6|21462.9|21458.9|96
1606284600000|2020-11-25 06:10:00|21469.2|21465.2|21470.8|21466.8|21470.8|21466.8|21466.1|21462.1|163
1606284900000|2020-11-25 06:15:00|21469.2|21465.2|21484.8|21480.8|21486.4|21482.4|21469.2|21465.2|176
1606285200000|2020-11-25 06:20:00|21483.3|21479.3|21503.6|21499.6|21505.1|21501.1|21481.7|21477.7|167
1606285500000|2020-11-25 06:25:00|21505.1|21501.1|21497.3|21493.3|21505.1|21501.1|21494.2|21490.2|1046
1606285800000|2020-11-25 06:30:00|21495.8|21491.8|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|198
1606286100000|2020-11-25 06:35:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|94
1606286400000|2020-11-25 06:40:00|21498.9|21494.9|21498.9|21494.9|21503.6|21499.6|21497.3|21493.3|31
1606286700000|2020-11-25 06:45:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|21
1606287000000|2020-11-25 06:50:00|21502|21498|21512.9|21508.9|21512.9|21508.9|21498.9|21494.9|41
1606287300000|2020-11-25 06:55:00|21514.5|21510.5|21512.9|21508.9|21514.5|21510.5|21512.9|21508.9|35
1606287600000|2020-11-25 07:00:00|21511.4|21507.4|21494.2|21490.2|21512.9|21508.9|21494.2|21490.2|81
1606287900000|2020-11-25 07:05:00|21495.8|21491.8|21491.1|21487.1|21495.8|21491.8|21491.1|21487.1|51
1606288200000|2020-11-25 07:10:00|21494.2|21490.2|21489.5|21485.5|21494.2|21490.2|21484.8|21480.8|89
1606288500000|2020-11-25 07:15:00|21491.1|21487.1|21503.6|21499.6|21508.3|21504.3|21484.8|21480.8|74
1606288800000|2020-11-25 07:20:00|21502|21498|21487.9|21483.9|21503.6|21499.6|21487.9|21483.9|87
1606289100000|2020-11-25 07:25:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21486.4|21482.4|32
1606289400000|2020-11-25 07:30:00|21489.5|21485.5|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|266
1606289700000|2020-11-25 07:35:00|21489.5|21485.5|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|343
1606290000000|2020-11-25 07:40:00|21498.9|21494.9|21500.4|21496.4|21502|21498|21497.3|21493.3|68
1606290300000|2020-11-25 07:45:00|21497.3|21493.3|21497.3|21493.3|21503.6|21499.6|21497.3|21493.3|48
1606290600000|2020-11-25 07:50:00|21495.8|21491.8|21481.7|21477.7|21497.3|21493.3|21481.7|21477.7|72
1606290900000|2020-11-25 07:55:00|21480.1|21476.1|21475.4|21471.4|21481.7|21477.7|21475.4|21471.4|143
1606291200000|2020-11-25 08:00:00|21478.6|21474.6|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|144
1606291500000|2020-11-25 08:05:00|21477|21473|21450.4|21446.4|21477|21473|21434.8|21430.8|278
1606291800000|2020-11-25 08:10:00|21448.9|21444.9|21458.3|21454.3|21458.3|21454.3|21441.1|21437.1|114
1606292100000|2020-11-25 08:15:00|21459.8|21455.8|21473.9|21469.9|21481.7|21477.7|21453.6|21449.6|159
1606292400000|2020-11-25 08:20:00|21475.4|21471.4|21459.8|21455.8|21478.6|21474.6|21450.4|21446.4|166
1606292700000|2020-11-25 08:25:00|21458.3|21454.3|21444.2|21440.2|21462.9|21458.9|21441.1|21437.1|309
1606293000000|2020-11-25 08:30:00|21447.3|21443.3|21462.9|21458.9|21466.1|21462.1|21447.3|21443.3|287
1606293300000|2020-11-25 08:35:00|21464.5|21460.5|21473.9|21469.9|21473.9|21469.9|21462.9|21458.9|596
1606293600000|2020-11-25 08:40:00|21472.3|21468.3|21481.7|21477.7|21484.8|21480.8|21459.8|21455.8|330
1606293900000|2020-11-25 08:45:00|21483.3|21479.3|21484.8|21480.8|21489.5|21485.5|21477|21473|281
1606294200000|2020-11-25 08:50:00|21481.7|21477.7|21495.8|21491.8|21497.3|21493.3|21478.6|21474.6|442
1606294500000|2020-11-25 08:55:00|21497.3|21493.3|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|93
1606294800000|2020-11-25 09:00:00|21502|21498|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|191
1606295100000|2020-11-25 09:05:00|21495.8|21491.8|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|774
1606295400000|2020-11-25 09:10:00|21502|21498|21509.8|21505.8|21509.8|21505.8|21495.8|21491.8|935
1606295700000|2020-11-25 09:15:00|21503.6|21499.6|21498.9|21494.9|21509.8|21505.8|21491.1|21487.1|466
1606296000000|2020-11-25 09:20:00|21497.3|21493.3|21512.9|21508.9|21514.5|21510.5|21495.8|21491.8|469
1606296300000|2020-11-25 09:25:00|21516.1|21512.1|21519.2|21515.2|21520.8|21516.8|21512.9|21508.9|189
1606296600000|2020-11-25 09:30:00|21520.8|21516.8|21522.3|21518.3|21525.4|21521.4|21511.4|21507.4|1442
1606296900000|2020-11-25 09:35:00|21523.9|21519.9|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|162
1606297200000|2020-11-25 09:40:00|21520.8|21516.8|21503.6|21499.6|21522.3|21518.3|21502|21498|880
1606297500000|2020-11-25 09:45:00|21509.8|21505.8|21512.9|21508.9|21516.1|21512.1|21509.8|21505.8|1644
1606297800000|2020-11-25 09:50:00|21516.1|21512.1|21506.7|21502.7|21517.6|21513.6|21497.3|21493.3|1456
1606298100000|2020-11-25 09:55:00|21508.3|21504.3|21502|21498|21508.3|21504.3|21502|21498|840
1606298400000|2020-11-25 10:00:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|1612
1606298700000|2020-11-25 10:05:00|21495.8|21491.8|21502|21498|21503.6|21499.6|21495.8|21491.8|113
1606299000000|2020-11-25 10:10:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21494.2|21490.2|258
1606299300000|2020-11-25 10:15:00|21502|21498|21498.9|21494.9|21506.7|21502.7|21497.3|21493.3|83
1606299600000|2020-11-25 10:20:00|21500.4|21496.4|21508.3|21504.3|21508.3|21504.3|21498.9|21494.9|113
1606299900000|2020-11-25 10:25:00|21509.8|21505.8|21512.9|21508.9|21519.2|21515.2|21502|21498|596
1606300200000|2020-11-25 10:30:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|347
1606300500000|2020-11-25 10:35:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|418
1606300800000|2020-11-25 10:40:00|21517.6|21513.6|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|119
1606301100000|2020-11-25 10:45:00|21525.4|21521.4|21525.4|21521.4|21531.7|21527.7|21522.3|21518.3|216
1606301400000|2020-11-25 10:50:00|21528.6|21524.6|21533.3|21529.3|21544.2|21540.2|21528.6|21524.6|239
1606301700000|2020-11-25 10:55:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21525.4|21521.4|297
1606302000000|2020-11-25 11:00:00|21531.7|21527.7|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|304
1606302300000|2020-11-25 11:05:00|21530.1|21526.1|21537.9|21533.9|21541.1|21537.1|21528.6|21524.6|175
1606302600000|2020-11-25 11:10:00|21536.4|21532.4|21539.5|21535.5|21544.2|21540.2|21531.7|21527.7|293
1606302900000|2020-11-25 11:15:00|21541.1|21537.1|21531.7|21527.7|21542.6|21538.6|21531.7|21527.7|193
1606303200000|2020-11-25 11:20:00|21533.3|21529.3|21536.4|21532.4|21536.4|21532.4|21528.6|21524.6|56
1606303500000|2020-11-25 11:25:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21534.8|21530.8|178
1606303800000|2020-11-25 11:30:00|21545.8|21541.8|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|193
1606304100000|2020-11-25 11:35:00|21539.5|21535.5|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|544
1606304400000|2020-11-25 11:40:00|21544.2|21540.2|21525.4|21521.4|21544.2|21540.2|21525.4|21521.4|1628
1606304700000|2020-11-25 11:45:00|21528.6|21524.6|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|3024
1606305000000|2020-11-25 11:50:00|21527|21523|21528.6|21524.6|21534.8|21530.8|21525.4|21521.4|186
1606305300000|2020-11-25 11:55:00|21530.1|21526.1|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|1610
1606305600000|2020-11-25 12:00:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21506.7|21502.7|306
1606305900000|2020-11-25 12:05:00|21512.9|21508.9|21508.3|21504.3|21519.2|21515.2|21505.1|21501.1|1552
1606306200000|2020-11-25 12:10:00|21506.7|21502.7|21497.3|21493.3|21506.7|21502.7|21494.2|21490.2|385
1606306500000|2020-11-25 12:15:00|21494.2|21490.2|21469.2|21465.2|21497.3|21493.3|21469.2|21465.2|870
1606306800000|2020-11-25 12:20:00|21467.6|21463.6|21464.5|21460.5|21469.2|21465.2|21456.7|21452.7|573
1606307100000|2020-11-25 12:25:00|21466.1|21462.1|21462.9|21458.9|21470.8|21466.8|21462.9|21458.9|382
1606307400000|2020-11-25 12:30:00|21466.1|21462.1|21469.2|21465.2|21472.3|21468.3|21464.5|21460.5|814
1606307700000|2020-11-25 12:35:00|21466.1|21462.1|21461.4|21457.4|21467.6|21463.6|21459.8|21455.8|320
1606308000000|2020-11-25 12:40:00|21462.9|21458.9|21462.9|21458.9|21466.1|21462.1|21453.6|21449.6|418
1606308300000|2020-11-25 12:45:00|21461.4|21457.4|21469.2|21465.2|21469.2|21465.2|21455.1|21451.1|376
1606308600000|2020-11-25 12:50:00|21467.6|21463.6|21466.1|21462.1|21469.2|21465.2|21456.7|21452.7|638
1606308900000|2020-11-25 12:55:00|21469.2|21465.2|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|1003
1606309200000|2020-11-25 13:00:00|21473.9|21469.9|21475.4|21471.4|21481.7|21477.7|21462.9|21458.9|644
1606309500000|2020-11-25 13:05:00|21477|21473|21472.3|21468.3|21481.7|21477.7|21469.2|21465.2|376
1606309800000|2020-11-25 13:10:00|21475.4|21471.4|21453.6|21449.6|21477|21473|21453.6|21449.6|7218
1606310100000|2020-11-25 13:15:00|21456.7|21452.7|21444.2|21440.2|21458.3|21454.3|21431.7|21427.7|3395
1606310400000|2020-11-25 13:20:00|21447.3|21443.3|21447.3|21443.3|21453.6|21449.6|21427|21423|2366
1606310700000|2020-11-25 13:25:00|21448.9|21444.9|21447.3|21443.3|21459.8|21455.8|21444.2|21440.2|987
1606311000000|2020-11-25 13:30:00|21445.8|21441.8|21466.1|21462.1|21467.6|21463.6|21442.6|21438.6|567
1606311300000|2020-11-25 13:35:00|21470.8|21466.8|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|529
1606311600000|2020-11-25 13:40:00|21462.9|21458.9|21475.4|21471.4|21478.6|21474.6|21453.6|21449.6|467
1606311900000|2020-11-25 13:45:00|21478.6|21474.6|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|1579
1606312200000|2020-11-25 13:50:00|21473.9|21469.9|21491.1|21487.1|21497.3|21493.3|21473.9|21469.9|527
1606312500000|2020-11-25 13:55:00|21494.2|21490.2|21477|21473|21497.3|21493.3|21472.3|21468.3|774
1606312800000|2020-11-25 14:00:00|21478.6|21474.6|21469.2|21465.2|21484.8|21480.8|21469.2|21465.2|803
1606313100000|2020-11-25 14:05:00|21470.8|21466.8|21450.4|21446.4|21472.3|21468.3|21447.3|21443.3|687
1606313400000|2020-11-25 14:10:00|21448.9|21444.9|21459.8|21455.8|21472.3|21468.3|21447.3|21443.3|3037
1606313700000|2020-11-25 14:15:00|21462.9|21458.9|21464.5|21460.5|21470.8|21466.8|21458.3|21454.3|763
1606314000000|2020-11-25 14:20:00|21466.1|21462.1|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|1428
1606314300000|2020-11-25 14:25:00|21477|21473|21478.6|21474.6|21491.1|21487.1|21472.3|21468.3|1493
1606314600000|2020-11-25 14:30:00|21475.4|21471.4|21494.2|21490.2|21503.6|21499.6|21475.4|21471.4|1272
1606314900000|2020-11-25 14:35:00|21495.8|21491.8|21495.8|21491.8|21500.4|21496.4|21487.9|21483.9|1078
1606315200000|2020-11-25 14:40:00|21497.3|21493.3|21491.1|21487.1|21503.6|21499.6|21487.9|21483.9|1072
1606315500000|2020-11-25 14:45:00|21494.2|21490.2|21522.3|21518.3|21522.3|21518.3|21491.1|21487.1|4890
1606315800000|2020-11-25 14:50:00|21519.2|21515.2|21528.6|21524.6|21531.7|21527.7|21519.2|21515.2|3433
1606316100000|2020-11-25 14:55:00|21525.4|21521.4|21522.3|21518.3|21542.6|21538.6|21522.3|21518.3|1901
1606316400000|2020-11-25 15:00:00|21519.2|21515.2|21544.2|21540.2|21544.2|21540.2|21516.1|21512.1|2203
1606316700000|2020-11-25 15:05:00|21541.1|21537.1|21547.3|21543.3|21553.6|21549.6|21537.9|21533.9|4147
1606317000000|2020-11-25 15:10:00|21550.4|21546.4|21547.3|21543.3|21553.6|21549.6|21544.2|21540.2|1063
1606317300000|2020-11-25 15:15:00|21548.9|21544.9|21544.2|21540.2|21550.4|21546.4|21534.8|21530.8|2062
1606317600000|2020-11-25 15:20:00|21537.9|21533.9|21562.9|21558.9|21566.1|21562.1|21534.8|21530.8|2610
1606317900000|2020-11-25 15:25:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|1402
1606318200000|2020-11-25 15:30:00|21555.1|21551.1|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|1098
1606318500000|2020-11-25 15:35:00|21556.7|21552.7|21537.9|21533.9|21558.3|21554.3|21537.9|21533.9|912
1606318800000|2020-11-25 15:40:00|21541.1|21537.1|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|1833
1606319100000|2020-11-25 15:45:00|21537.9|21533.9|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|812
1606319400000|2020-11-25 15:50:00|21531.7|21527.7|21528.6|21524.6|21531.7|21527.7|21519.2|21515.2|850
1606319700000|2020-11-25 15:55:00|21525.4|21521.4|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|872
1606320000000|2020-11-25 16:00:00|21527|21523|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|518
1606320300000|2020-11-25 16:05:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21512.9|21508.9|564
1606320600000|2020-11-25 16:10:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21508.3|21504.3|639
1606320900000|2020-11-25 16:15:00|21512.9|21508.9|21497.3|21493.3|21512.9|21508.9|21497.3|21493.3|893
1606321200000|2020-11-25 16:20:00|21495.8|21491.8|21503.6|21499.6|21503.6|21499.6|21491.1|21487.1|1167
1606321500000|2020-11-25 16:25:00|21506.7|21502.7|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|971
1606321800000|2020-11-25 16:30:00|21508.3|21504.3|21481.7|21477.7|21509.8|21505.8|21481.7|21477.7|1169
1606322100000|2020-11-25 16:35:00|21483.3|21479.3|21487.9|21483.9|21487.9|21483.9|21478.6|21474.6|540
1606322400000|2020-11-25 16:40:00|21484.8|21480.8|21487.9|21483.9|21489.5|21485.5|21484.8|21480.8|1461
1606322700000|2020-11-25 16:45:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21484.8|21480.8|2636
1606323000000|2020-11-25 16:50:00|21492.6|21488.6|21481.7|21477.7|21492.6|21488.6|21472.3|21468.3|468
1606323300000|2020-11-25 16:55:00|21483.3|21479.3|21475.4|21471.4|21484.8|21480.8|21472.3|21468.3|376
1606323600000|2020-11-25 17:00:00|21473.9|21469.9|21481.7|21477.7|21491.1|21487.1|21473.9|21469.9|372
1606323900000|2020-11-25 17:05:00|21480.1|21476.1|21487.9|21483.9|21487.9|21483.9|21480.1|21476.1|391
1606324200000|2020-11-25 17:10:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21487.9|21483.9|877
1606324500000|2020-11-25 17:15:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|247
1606324800000|2020-11-25 17:20:00|21487.9|21483.9|21500.4|21496.4|21500.4|21496.4|21487.9|21483.9|413
1606325100000|2020-11-25 17:25:00|21497.3|21493.3|21487.9|21483.9|21497.3|21493.3|21487.9|21483.9|298
1606325400000|2020-11-25 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21481.7|21477.7|336
1606325700000|2020-11-25 17:35:00|21491.1|21487.1|21489.5|21485.5|21492.6|21488.6|21487.9|21483.9|1786
1606326000000|2020-11-25 17:40:00|21491.1|21487.1|21484.8|21480.8|21491.1|21487.1|21481.7|21477.7|429
1606326300000|2020-11-25 17:45:00|21481.7|21477.7|21486.4|21482.4|21491.1|21487.1|21481.7|21477.7|392
1606326600000|2020-11-25 17:50:00|21487.9|21483.9|21484.8|21480.8|21491.1|21487.1|21481.7|21477.7|710
1606326900000|2020-11-25 17:55:00|21483.3|21479.3|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|514
1606327200000|2020-11-25 18:00:00|21481.7|21477.7|21469.2|21465.2|21484.8|21480.8|21469.2|21465.2|1135
1606327500000|2020-11-25 18:05:00|21472.3|21468.3|21456.7|21452.7|21472.3|21468.3|21456.7|21452.7|409
1606327800000|2020-11-25 18:10:00|21458.3|21454.3|21453.6|21449.6|21459.8|21455.8|21452|21448|814
1606328100000|2020-11-25 18:15:00|21455.1|21451.1|21466.1|21462.1|21466.1|21462.1|21452|21448|1700
1606328400000|2020-11-25 18:20:00|21462.9|21458.9|21464.5|21460.5|21469.2|21465.2|21462.9|21458.9|689
1606328700000|2020-11-25 18:25:00|21462.9|21458.9|21444.2|21440.2|21464.5|21460.5|21441.1|21437.1|470
1606329000000|2020-11-25 18:30:00|21447.3|21443.3|21447.3|21443.3|21450.4|21446.4|21441.1|21437.1|707
1606329300000|2020-11-25 18:35:00|21445.8|21441.8|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|418
1606329600000|2020-11-25 18:40:00|21434.8|21430.8|21459.8|21455.8|21459.8|21455.8|21434.8|21430.8|583
1606329900000|2020-11-25 18:45:00|21456.7|21452.7|21469.2|21465.2|21469.2|21465.2|21456.7|21452.7|505
1606330200000|2020-11-25 18:50:00|21466.1|21462.1|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|403
1606330500000|2020-11-25 18:55:00|21469.2|21465.2|21461.4|21457.4|21472.3|21468.3|21458.3|21454.3|559
1606330800000|2020-11-25 19:00:00|21459.8|21455.8|21500.4|21496.4|21519.2|21515.2|21458.3|21454.3|766
1606331100000|2020-11-25 19:05:00|21502|21498|21491.1|21487.1|21512.9|21508.9|21491.1|21487.1|16430
1606331400000|2020-11-25 19:10:00|21494.2|21490.2|21508.3|21504.3|21514.5|21510.5|21491.1|21487.1|1197
1606331700000|2020-11-25 19:15:00|21509.8|21505.8|21491.1|21487.1|21509.8|21505.8|21484.8|21480.8|6939
1606332000000|2020-11-25 19:20:00|21487.9|21483.9|21472.3|21468.3|21489.5|21485.5|21462.9|21458.9|626
1606332300000|2020-11-25 19:25:00|21469.2|21465.2|21434.8|21430.8|21469.2|21465.2|21428.6|21424.6|744
1606332600000|2020-11-25 19:30:00|21436.4|21432.4|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|6731
1606332900000|2020-11-25 19:35:00|21436.4|21432.4|21441.1|21437.1|21447.3|21443.3|21436.4|21432.4|324
1606333200000|2020-11-25 19:40:00|21437.9|21433.9|21403.6|21399.6|21437.9|21433.9|21394.2|21390.2|2829
1606333500000|2020-11-25 19:45:00|21402|21398|21400.4|21396.4|21403.6|21399.6|21391.1|21387.1|339
1606333800000|2020-11-25 19:50:00|21403.6|21399.6|21419.2|21415.2|21428.6|21424.6|21403.6|21399.6|14625
1606334100000|2020-11-25 19:55:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21394.2|21390.2|5164
1606334400000|2020-11-25 20:00:00|21406.7|21402.7|21425.4|21421.4|21428.6|21424.6|21406.7|21402.7|1983
1606334700000|2020-11-25 20:05:00|21422.3|21418.3|21414.5|21410.5|21422.3|21418.3|21409.8|21405.8|1084
1606335000000|2020-11-25 20:10:00|21412.9|21408.9|21403.6|21399.6|21419.2|21415.2|21400.4|21396.4|304
1606335300000|2020-11-25 20:15:00|21405.1|21401.1|21409.8|21405.8|21414.5|21410.5|21403.6|21399.6|289
1606335600000|2020-11-25 20:20:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|296
1606335900000|2020-11-25 20:25:00|21411.4|21407.4|21394.2|21390.2|21411.4|21407.4|21387.9|21383.9|191
1606336200000|2020-11-25 20:30:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21387.9|21383.9|621
1606336500000|2020-11-25 20:35:00|21397.3|21393.3|21400.4|21396.4|21400.4|21396.4|21394.2|21390.2|831
1606336800000|2020-11-25 20:40:00|21403.6|21399.6|21397.3|21393.3|21403.6|21399.6|21397.3|21393.3|1007
1606337100000|2020-11-25 20:45:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21394.2|21390.2|1791
1606337400000|2020-11-25 20:50:00|21400.4|21396.4|21400.4|21396.4|21403.6|21399.6|21397.3|21393.3|350
1606337700000|2020-11-25 20:55:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21391.1|21387.1|282
1606338000000|2020-11-25 21:00:00|21400.4|21396.4|21394.2|21390.2|21400.4|21396.4|21394.2|21390.2|237
1606338300000|2020-11-25 21:05:00|21391.1|21387.1|21375.4|21371.4|21391.1|21387.1|21372.3|21368.3|621
1606338600000|2020-11-25 21:10:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21353.6|21349.6|677
1606338900000|2020-11-25 21:15:00|21366.1|21362.1|21372.3|21368.3|21372.3|21368.3|21362.9|21358.9|559
1606339200000|2020-11-25 21:20:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|249
1606339500000|2020-11-25 21:25:00|21380.1|21376.1|21375.4|21371.4|21381.7|21377.7|21375.4|21371.4|439
1606339800000|2020-11-25 21:30:00|21378.6|21374.6|21375.4|21371.4|21378.6|21374.6|21375.4|21371.4|111
1606340100000|2020-11-25 21:35:00|||||||||58
1606340400000|2020-11-25 21:40:00|21378.6|21374.6|21378.6|21374.6|21381.7|21377.7|21375.4|21371.4|139
1606340700000|2020-11-25 21:45:00|21377|21373|21381.7|21377.7|21381.7|21377.7|21377|21373|89
1606341000000|2020-11-25 21:50:00|21383.3|21379.3|21375.4|21371.4|21383.3|21379.3|21373.9|21369.9|336
1606341300000|2020-11-25 21:55:00|21377|21373|21384.8|21380.8|21384.8|21380.8|21375.4|21371.4|1279
1606345200000|2020-11-25 23:00:00|21391.1|21387.1|21408.3|21404.3|21416.1|21412.1|21387.9|21383.9|39
1606345500000|2020-11-25 23:05:00|21406.7|21402.7|21405.1|21401.1|21409.8|21405.8|21400.4|21396.4|18
1606345800000|2020-11-25 23:10:00|21403.6|21399.6|21400.4|21396.4|21403.6|21399.6|21400.4|21396.4|3
1606346100000|2020-11-25 23:15:00|21398.9|21394.9|21397.3|21393.3|21398.9|21394.9|21397.3|21393.3|103
1606346400000|2020-11-25 23:20:00|21398.9|21394.9|21397.3|21393.3|21398.9|21394.9|21397.3|21393.3|6
1606347000000|2020-11-25 23:30:00|||||||||2
1606347300000|2020-11-25 23:35:00|||||||||2
1606347600000|2020-11-25 23:40:00|21395.8|21391.8|21391.1|21387.1|21397.3|21393.3|21391.1|21387.1|18
1606347900000|2020-11-25 23:45:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21391.1|21387.1|17
1606348200000|2020-11-25 23:50:00|||||||||2
1606348500000|2020-11-25 23:55:00|||||||||1
1606348800000|2020-11-26 00:00:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21389.5|21385.5|13
1606349100000|2020-11-26 00:05:00|21387.9|21383.9|21387.9|21383.9|21387.9|21383.9|21387.9|21383.9|5
1606349400000|2020-11-26 00:10:00|21384.8|21380.8|21392.6|21388.6|21392.6|21388.6|21381.7|21377.7|71
1606349700000|2020-11-26 00:15:00|21394.2|21390.2|21403.6|21399.6|21405.1|21401.1|21394.2|21390.2|10
1606350000000|2020-11-26 00:20:00|21400.4|21396.4|21402|21398|21403.6|21399.6|21397.3|21393.3|23
1606350300000|2020-11-26 00:25:00|21400.4|21396.4|21397.3|21393.3|21403.6|21399.6|21397.3|21393.3|4
1606350600000|2020-11-26 00:30:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21398.9|21394.9|2
1606350900000|2020-11-26 00:35:00|21394.2|21390.2|21392.6|21388.6|21394.2|21390.2|21391.1|21387.1|4
1606351200000|2020-11-26 00:40:00|21394.2|21390.2|21387.9|21383.9|21394.2|21390.2|21387.9|21383.9|3
1606351500000|2020-11-26 00:45:00|21386.4|21382.4|21389.5|21385.5|21391.1|21387.1|21386.4|21382.4|5
1606351800000|2020-11-26 00:50:00|21387.9|21383.9|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|2
1606352100000|2020-11-26 00:55:00|||||||||1
1606352400000|2020-11-26 01:00:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|3
1606352700000|2020-11-26 01:05:00|21392.6|21388.6|21395.8|21391.8|21395.8|21391.8|21391.1|21387.1|16
1606353000000|2020-11-26 01:10:00|21397.3|21393.3|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|1
1606353300000|2020-11-26 01:15:00|21402|21398|21402|21398|21402|21398|21400.4|21396.4|1
1606353600000|2020-11-26 01:20:00|21403.6|21399.6|21403.6|21399.6|21405.1|21401.1|21403.6|21399.6|3
1606353900000|2020-11-26 01:25:00|21400.4|21396.4|21403.6|21399.6|21405.1|21401.1|21400.4|21396.4|4
1606354200000|2020-11-26 01:30:00|21402|21398|21403.6|21399.6|21403.6|21399.6|21402|21398|2
1606354500000|2020-11-26 01:35:00|||||||||1
1606354800000|2020-11-26 01:40:00|||||||||5
1606355400000|2020-11-26 01:50:00|||||||||2
1606355700000|2020-11-26 01:55:00|21406.7|21402.7|21406.7|21402.7|21408.3|21404.3|21406.7|21402.7|9
1606356000000|2020-11-26 02:00:00|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|2
1606356300000|2020-11-26 02:05:00|21409.8|21405.8|21411.4|21407.4|21412.9|21408.9|21408.3|21404.3|32
1606356600000|2020-11-26 02:10:00|21409.8|21405.8|21412.9|21408.9|21412.9|21408.9|21409.8|21405.8|1
1606356900000|2020-11-26 02:15:00|21414.5|21410.5|21412.9|21408.9|21414.5|21410.5|21409.8|21405.8|4
1606357200000|2020-11-26 02:20:00|21409.8|21405.8|21409.8|21405.8|21411.4|21407.4|21409.8|21405.8|12
1606357500000|2020-11-26 02:25:00|21411.4|21407.4|21409.8|21405.8|21411.4|21407.4|21409.8|21405.8|3
1606357800000|2020-11-26 02:30:00|21412.9|21408.9|21406.7|21402.7|21412.9|21408.9|21406.7|21402.7|17
1606358100000|2020-11-26 02:35:00|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|4
1606359000000|2020-11-26 02:50:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606359300000|2020-11-26 02:55:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606359600000|2020-11-26 03:00:00|||||||||2
1606359900000|2020-11-26 03:05:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606360200000|2020-11-26 03:10:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606360800000|2020-11-26 03:20:00|||||||||1
1606361100000|2020-11-26 03:25:00|21409.8|21405.8|21408.3|21404.3|21409.8|21405.8|21406.7|21402.7|6
1606361400000|2020-11-26 03:30:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|1
1606361700000|2020-11-26 03:35:00|21406.7|21402.7|21408.3|21404.3|21408.3|21404.3|21405.1|21401.1|31
1606362000000|2020-11-26 03:40:00|21409.8|21405.8|21411.4|21407.4|21412.9|21408.9|21409.8|21405.8|6
1606362300000|2020-11-26 03:45:00|21409.8|21405.8|21412.9|21408.9|21412.9|21408.9|21409.8|21405.8|3
1606362600000|2020-11-26 03:50:00|21411.4|21407.4|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|12
1606362900000|2020-11-26 03:55:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|14
1606363200000|2020-11-26 04:00:00|21417.6|21413.6|21412.9|21408.9|21419.2|21415.2|21412.9|21408.9|17
1606363500000|2020-11-26 04:05:00|21414.5|21410.5|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|1
1606363800000|2020-11-26 04:10:00|21412.9|21408.9|21412.9|21408.9|21412.9|21408.9|21412.9|21408.9|3
1606364100000|2020-11-26 04:15:00|21414.5|21410.5|21412.9|21408.9|21416.1|21412.1|21412.9|21408.9|7
1606364400000|2020-11-26 04:20:00|21414.5|21410.5|21414.5|21410.5|21414.5|21410.5|21412.9|21408.9|223
1606364700000|2020-11-26 04:25:00|21412.9|21408.9|21412.9|21408.9|21414.5|21410.5|21412.9|21408.9|6
1606365000000|2020-11-26 04:30:00|21414.5|21410.5|21422.3|21418.3|21422.3|21418.3|21414.5|21410.5|29
1606365300000|2020-11-26 04:35:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21419.2|21415.2|57
1606365600000|2020-11-26 04:40:00|21422.3|21418.3|21428.6|21424.6|21428.6|21424.6|21419.2|21415.2|43
1606365900000|2020-11-26 04:45:00|21427|21423|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|61
1606366200000|2020-11-26 04:50:00|21417.6|21413.6|21423.9|21419.9|21423.9|21419.9|21416.1|21412.1|12
1606366500000|2020-11-26 04:55:00|21422.3|21418.3|21423.9|21419.9|21423.9|21419.9|21422.3|21418.3|16
1606366800000|2020-11-26 05:00:00|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|5
1606367100000|2020-11-26 05:05:00|21422.3|21418.3|21422.3|21418.3|21423.9|21419.9|21422.3|21418.3|8
1606367400000|2020-11-26 05:10:00|21423.9|21419.9|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|4
1606367700000|2020-11-26 05:15:00|||||||||2
1606368300000|2020-11-26 05:25:00|21427|21423|21425.4|21421.4|21428.6|21424.6|21425.4|21421.4|14
1606368600000|2020-11-26 05:30:00|21428.6|21424.6|21425.4|21421.4|21430.1|21426.1|21425.4|21421.4|20
1606368900000|2020-11-26 05:35:00|||||||||5
1606369200000|2020-11-26 05:40:00|21427|21423|21427|21423|21428.6|21424.6|21425.4|21421.4|2
1606369500000|2020-11-26 05:45:00|21425.4|21421.4|21427|21423|21427|21423|21425.4|21421.4|13
1606369800000|2020-11-26 05:50:00|21425.4|21421.4|21427|21423|21427|21423|21425.4|21421.4|0
1606370100000|2020-11-26 05:55:00|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|0
1606370400000|2020-11-26 06:00:00|||||||||9
1606370700000|2020-11-26 06:05:00|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|5
1606371000000|2020-11-26 06:10:00|21416.1|21412.1|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|7
1606371300000|2020-11-26 06:15:00|21412.9|21408.9|21409.8|21405.8|21417.6|21413.6|21402|21398|28
1606371600000|2020-11-26 06:20:00|||||||||10
1606371900000|2020-11-26 06:25:00|||||||||70
1606372200000|2020-11-26 06:30:00|21408.3|21404.3|21409.8|21405.8|21409.8|21405.8|21406.7|21402.7|30
1606372500000|2020-11-26 06:35:00|||||||||1
1606372800000|2020-11-26 06:40:00|21406.7|21402.7|21405.1|21401.1|21408.3|21404.3|21403.6|21399.6|7
1606373100000|2020-11-26 06:45:00|21403.6|21399.6|21400.4|21396.4|21403.6|21399.6|21400.4|21396.4|809
1606373400000|2020-11-26 06:50:00|21402|21398|21403.6|21399.6|21403.6|21399.6|21400.4|21396.4|15
1606373700000|2020-11-26 06:55:00|21406.7|21402.7|21406.7|21402.7|21406.7|21402.7|21403.6|21399.6|20
1606374000000|2020-11-26 07:00:00|21405.1|21401.1|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|62
1606374300000|2020-11-26 07:05:00|21405.1|21401.1|21405.1|21401.1|21405.1|21401.1|21403.6|21399.6|104
1606374600000|2020-11-26 07:10:00|21406.7|21402.7|21403.6|21399.6|21406.7|21402.7|21403.6|21399.6|1
1606374900000|2020-11-26 07:15:00|||||||||34
1606375500000|2020-11-26 07:25:00|21405.1|21401.1|21403.6|21399.6|21405.1|21401.1|21403.6|21399.6|3
1606375800000|2020-11-26 07:30:00|||||||||15
1606376100000|2020-11-26 07:35:00|21405.1|21401.1|21406.7|21402.7|21409.8|21405.8|21405.1|21401.1|12
1606376400000|2020-11-26 07:40:00|21408.3|21404.3|21409.8|21405.8|21409.8|21405.8|21406.7|21402.7|1
1606376700000|2020-11-26 07:45:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|78
1606377000000|2020-11-26 07:50:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|7
1606377300000|2020-11-26 07:55:00|21406.7|21402.7|21400.4|21396.4|21406.7|21402.7|21400.4|21396.4|138
1606377600000|2020-11-26 08:00:00|21397.3|21393.3|21409.8|21405.8|21409.8|21405.8|21397.3|21393.3|50
1606377900000|2020-11-26 08:05:00|21411.4|21407.4|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|52
1606378200000|2020-11-26 08:10:00|21419.2|21415.2|21406.7|21402.7|21419.2|21415.2|21406.7|21402.7|48
1606378500000|2020-11-26 08:15:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21402|21398|23
1606378800000|2020-11-26 08:20:00|21405.1|21401.1|21408.3|21404.3|21409.8|21405.8|21403.6|21399.6|5
1606379100000|2020-11-26 08:25:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21408.3|21404.3|56
1606379400000|2020-11-26 08:30:00|21414.5|21410.5|21422.3|21418.3|21422.3|21418.3|21412.9|21408.9|153
1606379700000|2020-11-26 08:35:00|21419.2|21415.2|21425.4|21421.4|21425.4|21421.4|21419.2|21415.2|21
1606380000000|2020-11-26 08:40:00|21427|21423|21431.7|21427.7|21431.7|21427.7|21425.4|21421.4|64
1606380300000|2020-11-26 08:45:00|21434.8|21430.8|21433.3|21429.3|21434.8|21430.8|21431.7|21427.7|11
1606380600000|2020-11-26 08:50:00|21434.8|21430.8|21434.8|21430.8|21437.9|21433.9|21431.7|21427.7|52
1606380900000|2020-11-26 08:55:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|24
1606381200000|2020-11-26 09:00:00|21441.1|21437.1|21437.9|21433.9|21445.8|21441.8|21437.9|21433.9|15
1606381500000|2020-11-26 09:05:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|19
1606381800000|2020-11-26 09:10:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|113
1606382100000|2020-11-26 09:15:00|21433.3|21429.3|21441.1|21437.1|21441.1|21437.1|21431.7|21427.7|22
1606382400000|2020-11-26 09:20:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21441.1|21437.1|22
1606382700000|2020-11-26 09:25:00|21445.8|21441.8|21437.9|21433.9|21448.9|21444.9|21434.8|21430.8|203
1606383000000|2020-11-26 09:30:00|21439.5|21435.5|21434.8|21430.8|21439.5|21435.5|21430.1|21426.1|161
1606383300000|2020-11-26 09:35:00|21436.4|21432.4|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|15
1606383600000|2020-11-26 09:40:00|21445.8|21441.8|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|23
1606383900000|2020-11-26 09:45:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21447.3|21443.3|24
1606384200000|2020-11-26 09:50:00|21447.3|21443.3|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|47
1606384500000|2020-11-26 09:55:00|21452|21448|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|221
1606384800000|2020-11-26 10:00:00|21450.4|21446.4|21455.1|21451.1|21458.3|21454.3|21447.3|21443.3|57
1606385100000|2020-11-26 10:05:00|21453.6|21449.6|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|111
1606385400000|2020-11-26 10:10:00|21458.3|21454.3|21450.4|21446.4|21458.3|21454.3|21450.4|21446.4|152
1606385700000|2020-11-26 10:15:00|||||||||14
1606386000000|2020-11-26 10:20:00|||||||||8
1606386300000|2020-11-26 10:25:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|27
1606386600000|2020-11-26 10:30:00|21441.1|21437.1|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|75
1606386900000|2020-11-26 10:35:00|21437.9|21433.9|21437.9|21433.9|21441.1|21437.1|21434.8|21430.8|35
1606387200000|2020-11-26 10:40:00|21441.1|21437.1|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|70
1606387500000|2020-11-26 10:45:00|21441.1|21437.1|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|17
1606387800000|2020-11-26 10:50:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|345
1606388100000|2020-11-26 10:55:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|505
1606388400000|2020-11-26 11:00:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21445.8|21441.8|365
1606388700000|2020-11-26 11:05:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21444.2|21440.2|140
1606389000000|2020-11-26 11:10:00|||||||||440
1606389300000|2020-11-26 11:15:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|504
1606389600000|2020-11-26 11:20:00|||||||||437
1606389900000|2020-11-26 11:25:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|324
1606390200000|2020-11-26 11:30:00|21444.2|21440.2|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|30
1606390500000|2020-11-26 11:35:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|130
1606390800000|2020-11-26 11:40:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|213
1606391100000|2020-11-26 11:45:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21444.2|21440.2|9
1606391400000|2020-11-26 11:50:00|21448.9|21444.9|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|434
1606391700000|2020-11-26 11:55:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21447.3|21443.3|367
1606392000000|2020-11-26 12:00:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|19
1606392300000|2020-11-26 12:05:00|21442.6|21438.6|21441.1|21437.1|21442.6|21438.6|21441.1|21437.1|4
1606392600000|2020-11-26 12:10:00|21437.9|21433.9|21441.1|21437.1|21441.1|21437.1|21434.8|21430.8|21
1606392900000|2020-11-26 12:15:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|50
1606393200000|2020-11-26 12:20:00|||||||||14
1606393500000|2020-11-26 12:25:00|21453.6|21449.6|21456.7|21452.7|21459.8|21455.8|21453.6|21449.6|68
1606393800000|2020-11-26 12:30:00|21459.8|21455.8|21459.8|21455.8|21459.8|21455.8|21456.7|21452.7|74
1606394100000|2020-11-26 12:35:00|21458.3|21454.3|21459.8|21455.8|21459.8|21455.8|21458.3|21454.3|52
1606394400000|2020-11-26 12:40:00|21458.3|21454.3|21456.7|21452.7|21459.8|21455.8|21456.7|21452.7|60
1606394700000|2020-11-26 12:45:00|21458.3|21454.3|21462.9|21458.9|21462.9|21458.9|21456.7|21452.7|110
1606395000000|2020-11-26 12:50:00|21464.5|21460.5|21470.8|21466.8|21470.8|21466.8|21464.5|21460.5|25
1606395300000|2020-11-26 12:55:00|21469.2|21465.2|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|177
1606395600000|2020-11-26 13:00:00|21478.6|21474.6|21484.8|21480.8|21484.8|21480.8|21478.6|21474.6|62
1606395900000|2020-11-26 13:05:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|59
1606396200000|2020-11-26 13:10:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|39
1606396500000|2020-11-26 13:15:00|21494.2|21490.2|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|40
1606396800000|2020-11-26 13:20:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|39
1606397100000|2020-11-26 13:25:00|21494.2|21490.2|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|69
1606397400000|2020-11-26 13:30:00|21487.9|21483.9|21484.8|21480.8|21491.1|21487.1|21484.8|21480.8|48
1606397700000|2020-11-26 13:35:00|21487.9|21483.9|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|66
1606398000000|2020-11-26 13:40:00|21487.9|21483.9|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|34
1606398300000|2020-11-26 13:45:00|21489.5|21485.5|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|6
1606398600000|2020-11-26 13:50:00|21484.8|21480.8|21484.8|21480.8|21484.8|21480.8|21484.8|21480.8|11
1606398900000|2020-11-26 13:55:00|21481.7|21477.7|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|36
1606399200000|2020-11-26 14:00:00|21472.3|21468.3|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|6
1606399500000|2020-11-26 14:05:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|38
1606399800000|2020-11-26 14:10:00|21475.4|21471.4|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|39
1606400100000|2020-11-26 14:15:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|64
1606400400000|2020-11-26 14:20:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|6
1606400700000|2020-11-26 14:25:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|12
1606401000000|2020-11-26 14:30:00|21477|21473|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|35
1606401300000|2020-11-26 14:35:00|21480.1|21476.1|21478.6|21474.6|21481.7|21477.7|21478.6|21474.6|17
1606401600000|2020-11-26 14:40:00|21475.4|21471.4|21466.1|21462.1|21475.4|21471.4|21466.1|21462.1|66
1606401900000|2020-11-26 14:45:00|21462.9|21458.9|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|32
1606402200000|2020-11-26 14:50:00|21466.1|21462.1|21466.1|21462.1|21466.1|21462.1|21462.9|21458.9|24
1606402500000|2020-11-26 14:55:00|21467.6|21463.6|21466.1|21462.1|21467.6|21463.6|21466.1|21462.1|135
1606402800000|2020-11-26 15:00:00|21467.6|21463.6|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|154
1606403100000|2020-11-26 15:05:00|21466.1|21462.1|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|12
1606403400000|2020-11-26 15:10:00|21459.8|21455.8|21453.6|21449.6|21462.9|21458.9|21453.6|21449.6|217
1606403700000|2020-11-26 15:15:00|21456.7|21452.7|21459.8|21455.8|21459.8|21455.8|21456.7|21452.7|658
1606404000000|2020-11-26 15:20:00|21462.9|21458.9|21462.9|21458.9|21462.9|21458.9|21461.4|21457.4|27
1606404300000|2020-11-26 15:25:00|21464.5|21460.5|21472.3|21468.3|21475.4|21471.4|21464.5|21460.5|120
1606404600000|2020-11-26 15:30:00|21473.9|21469.9|21469.2|21465.2|21475.4|21471.4|21469.2|21465.2|63
1606404900000|2020-11-26 15:35:00|21466.1|21462.1|21466.1|21462.1|21466.1|21462.1|21462.9|21458.9|540
1606405200000|2020-11-26 15:40:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1606405500000|2020-11-26 15:45:00|21470.8|21466.8|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|18
1606405800000|2020-11-26 15:50:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21472.3|21468.3|29
1606406100000|2020-11-26 15:55:00|21469.2|21465.2|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|68
1606406400000|2020-11-26 16:00:00|21480.1|21476.1|21481.7|21477.7|21481.7|21477.7|21478.6|21474.6|34
1606406700000|2020-11-26 16:05:00|||||||||7
1606407000000|2020-11-26 16:10:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21478.6|21474.6|69
1606407300000|2020-11-26 16:15:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|15
1606407600000|2020-11-26 16:20:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|26
1606407900000|2020-11-26 16:25:00|21475.4|21471.4|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|5
1606408200000|2020-11-26 16:30:00|21477|21473|21484.8|21480.8|21484.8|21480.8|21475.4|21471.4|61
1606408500000|2020-11-26 16:35:00|21483.3|21479.3|21487.9|21483.9|21487.9|21483.9|21481.7|21477.7|40
1606408800000|2020-11-26 16:40:00|21484.8|21480.8|21481.7|21477.7|21484.8|21480.8|21481.7|21477.7|12
1606409100000|2020-11-26 16:45:00|||||||||36
1606409400000|2020-11-26 16:50:00|21478.6|21474.6|21481.7|21477.7|21481.7|21477.7|21478.6|21474.6|20
1606409700000|2020-11-26 16:55:00|||||||||6
1606410000000|2020-11-26 17:00:00|21484.8|21480.8|21487.9|21483.9|21487.9|21483.9|21483.3|21479.3|102
1606410300000|2020-11-26 17:05:00|21484.8|21480.8|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|1064
1606410600000|2020-11-26 17:10:00|21489.5|21485.5|21487.9|21483.9|21489.5|21485.5|21487.9|21483.9|45
1606410900000|2020-11-26 17:15:00|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|34
1606411200000|2020-11-26 17:20:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|56
1606411500000|2020-11-26 17:25:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|73
1606411800000|2020-11-26 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|42
1606412100000|2020-11-26 17:35:00|||||||||22
1606412400000|2020-11-26 17:40:00|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|24
1606412700000|2020-11-26 17:45:00|21487.9|21483.9|21484.8|21480.8|21487.9|21483.9|21484.8|21480.8|30
1606413000000|2020-11-26 17:50:00|21481.7|21477.7|21466.1|21462.1|21481.7|21477.7|21462.9|21458.9|34
1606413300000|2020-11-26 17:55:00|21464.5|21460.5|21464.5|21460.5|21470.8|21466.8|21462.9|21458.9|434
1606431600000|2020-11-26 23:00:00|21475.4|21471.4|21492.6|21488.6|21497.3|21493.3|21475.4|21471.4|90
1606431900000|2020-11-26 23:05:00|21491.1|21487.1|21495.8|21491.8|21495.8|21491.8|21489.5|21485.5|14
1606432200000|2020-11-26 23:10:00|21494.2|21490.2|21483.3|21479.3|21494.2|21490.2|21478.6|21474.6|23
1606432500000|2020-11-26 23:15:00|21484.8|21480.8|21483.3|21479.3|21486.4|21482.4|21483.3|21479.3|5
1606432800000|2020-11-26 23:20:00|21484.8|21480.8|21487.9|21483.9|21489.5|21485.5|21484.8|21480.8|8
1606433100000|2020-11-26 23:25:00|21489.5|21485.5|21484.8|21480.8|21491.1|21487.1|21484.8|21480.8|15
1606433400000|2020-11-26 23:30:00|21486.4|21482.4|21478.6|21474.6|21486.4|21482.4|21478.6|21474.6|4
1606433700000|2020-11-26 23:35:00|21481.7|21477.7|21484.8|21480.8|21487.9|21483.9|21481.7|21477.7|22
1606434000000|2020-11-26 23:40:00|21487.9|21483.9|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|15
1606434300000|2020-11-26 23:45:00|21484.8|21480.8|21487.9|21483.9|21491.1|21487.1|21484.8|21480.8|17
1606434600000|2020-11-26 23:50:00|||||||||1
1606434900000|2020-11-26 23:55:00|21489.5|21485.5|21486.4|21482.4|21491.1|21487.1|21484.8|21480.8|10
1606435200000|2020-11-27 00:00:00|21484.8|21480.8|21497.3|21493.3|21497.3|21493.3|21481.7|21477.7|81
1606435500000|2020-11-27 00:05:00|21500.4|21496.4|21506.7|21502.7|21509.8|21505.8|21500.4|21496.4|62
1606435800000|2020-11-27 00:10:00|21508.3|21504.3|21503.6|21499.6|21512.9|21508.9|21500.4|21496.4|43
1606436100000|2020-11-27 00:15:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|20
1606436400000|2020-11-27 00:20:00|21498.9|21494.9|21498.9|21494.9|21500.4|21496.4|21497.3|21493.3|6
1606436700000|2020-11-27 00:25:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|1
1606437000000|2020-11-27 00:30:00|21497.3|21493.3|21537.9|21533.9|21541.1|21537.1|21497.3|21493.3|153
1606437300000|2020-11-27 00:35:00|21541.1|21537.1|21547.3|21543.3|21556.7|21552.7|21539.5|21535.5|185
1606437600000|2020-11-27 00:40:00|21545.8|21541.8|21564.5|21560.5|21566.1|21562.1|21544.2|21540.2|142
1606437900000|2020-11-27 00:45:00|21559.8|21555.8|21552|21548|21559.8|21555.8|21550.4|21546.4|60
1606438200000|2020-11-27 00:50:00|21550.4|21546.4|21550.4|21546.4|21555.1|21551.1|21550.4|21546.4|13
1606438500000|2020-11-27 00:55:00|21552|21548|21537.9|21533.9|21552|21548|21537.9|21533.9|52
1606438800000|2020-11-27 01:00:00|21541.1|21537.1|21531.7|21527.7|21541.1|21537.1|21530.1|21526.1|18
1606439100000|2020-11-27 01:05:00|21530.1|21526.1|21537.9|21533.9|21537.9|21533.9|21530.1|21526.1|37
1606439400000|2020-11-27 01:10:00|21536.4|21532.4|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|10
1606439700000|2020-11-27 01:15:00|21536.4|21532.4|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|12
1606440000000|2020-11-27 01:20:00|21534.8|21530.8|21547.3|21543.3|21547.3|21543.3|21534.8|21530.8|45
1606440300000|2020-11-27 01:25:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|17
1606440600000|2020-11-27 01:30:00|21541.1|21537.1|21530.1|21526.1|21541.1|21537.1|21525.4|21521.4|55
1606440900000|2020-11-27 01:35:00|21528.6|21524.6|21522.3|21518.3|21528.6|21524.6|21522.3|21518.3|14
1606441200000|2020-11-27 01:40:00|21525.4|21521.4|21516.1|21512.1|21525.4|21521.4|21516.1|21512.1|269
1606441500000|2020-11-27 01:45:00|21514.5|21510.5|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|57
1606441800000|2020-11-27 01:50:00|21516.1|21512.1|21520.8|21516.8|21522.3|21518.3|21516.1|21512.1|19
1606442100000|2020-11-27 01:55:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|210
1606442400000|2020-11-27 02:00:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21514.5|21510.5|24
1606442700000|2020-11-27 02:05:00|21516.1|21512.1|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|43
1606443000000|2020-11-27 02:10:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21516.1|21512.1|11
1606443300000|2020-11-27 02:15:00|21514.5|21510.5|21516.1|21512.1|21519.2|21515.2|21514.5|21510.5|7
1606443600000|2020-11-27 02:20:00|21514.5|21510.5|21511.4|21507.4|21516.1|21512.1|21509.8|21505.8|34
1606443900000|2020-11-27 02:25:00|21509.8|21505.8|21509.8|21505.8|21512.9|21508.9|21509.8|21505.8|34
1606444200000|2020-11-27 02:30:00|21505.1|21501.1|21500.4|21496.4|21505.1|21501.1|21500.4|21496.4|22
1606444500000|2020-11-27 02:35:00|21503.6|21499.6|21503.6|21499.6|21503.6|21499.6|21503.6|21499.6|19
1606444800000|2020-11-27 02:40:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|40
1606445100000|2020-11-27 02:45:00|21506.7|21502.7|21503.6|21499.6|21506.7|21502.7|21503.6|21499.6|29
1606445400000|2020-11-27 02:50:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|39
1606445700000|2020-11-27 02:55:00|21505.1|21501.1|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|20
1606446000000|2020-11-27 03:00:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21502|21498|6
1606446300000|2020-11-27 03:05:00|21505.1|21501.1|21509.8|21505.8|21512.9|21508.9|21505.1|21501.1|25
1606446600000|2020-11-27 03:10:00|21506.7|21502.7|21514.5|21510.5|21514.5|21510.5|21506.7|21502.7|15
1606446900000|2020-11-27 03:15:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|24
1606447200000|2020-11-27 03:20:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21522.3|21518.3|31
1606447500000|2020-11-27 03:25:00|21519.2|21515.2|21522.3|21518.3|21522.3|21518.3|21519.2|21515.2|33
1606447800000|2020-11-27 03:30:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|29
1606448100000|2020-11-27 03:35:00|21517.6|21513.6|21516.1|21512.1|21517.6|21513.6|21516.1|21512.1|40
1606448400000|2020-11-27 03:40:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|520
1606448700000|2020-11-27 03:45:00|21519.2|21515.2|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|38
1606449000000|2020-11-27 03:50:00|21520.8|21516.8|21509.8|21505.8|21520.8|21516.8|21509.8|21505.8|51
1606449300000|2020-11-27 03:55:00|21508.3|21504.3|21506.7|21502.7|21509.8|21505.8|21502|21498|14
1606449600000|2020-11-27 04:00:00|21503.6|21499.6|21502|21498|21503.6|21499.6|21502|21498|10
1606449900000|2020-11-27 04:05:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|21
1606450200000|2020-11-27 04:10:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|7
1606450500000|2020-11-27 04:15:00|21500.4|21496.4|21500.4|21496.4|21500.4|21496.4|21498.9|21494.9|10
1606450800000|2020-11-27 04:20:00|21498.9|21494.9|21494.2|21490.2|21500.4|21496.4|21491.1|21487.1|28
1606451100000|2020-11-27 04:25:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|20
1606451400000|2020-11-27 04:30:00|21492.6|21488.6|21492.6|21488.6|21494.2|21490.2|21492.6|21488.6|12
1606451700000|2020-11-27 04:35:00|||||||||7
1606452000000|2020-11-27 04:40:00|||||||||7
1606452300000|2020-11-27 04:45:00|21491.1|21487.1|21500.4|21496.4|21500.4|21496.4|21491.1|21487.1|69
1606452600000|2020-11-27 04:50:00|21498.9|21494.9|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|33
1606452900000|2020-11-27 04:55:00|21498.9|21494.9|21506.7|21502.7|21506.7|21502.7|21498.9|21494.9|39
1606453200000|2020-11-27 05:00:00|21505.1|21501.1|21509.8|21505.8|21512.9|21508.9|21503.6|21499.6|21
1606453500000|2020-11-27 05:05:00|21511.4|21507.4|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|20
1606453800000|2020-11-27 05:10:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21509.8|21505.8|34
1606454100000|2020-11-27 05:15:00|21508.3|21504.3|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|33
1606454400000|2020-11-27 05:20:00|21502|21498|21502|21498|21505.1|21501.1|21500.4|21496.4|439
1606454700000|2020-11-27 05:25:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|4
1606455000000|2020-11-27 05:30:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|35
1606455300000|2020-11-27 05:35:00|21498.9|21494.9|21494.2|21490.2|21498.9|21494.9|21494.2|21490.2|21
1606455600000|2020-11-27 05:40:00|21497.3|21493.3|21503.6|21499.6|21503.6|21499.6|21495.8|21491.8|33
1606455900000|2020-11-27 05:45:00|21509.8|21505.8|21505.1|21501.1|21509.8|21505.8|21505.1|21501.1|34
1606456200000|2020-11-27 05:50:00|21506.7|21502.7|21519.2|21515.2|21519.2|21515.2|21506.7|21502.7|42
1606456500000|2020-11-27 05:55:00|21517.6|21513.6|21519.2|21515.2|21522.3|21518.3|21517.6|21513.6|28
1606456800000|2020-11-27 06:00:00|21522.3|21518.3|21517.6|21513.6|21522.3|21518.3|21517.6|21513.6|19
1606457100000|2020-11-27 06:05:00|21519.2|21515.2|21519.2|21515.2|21520.8|21516.8|21517.6|21513.6|5
1606457400000|2020-11-27 06:10:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21516.1|21512.1|47
1606457700000|2020-11-27 06:15:00|21512.9|21508.9|21512.9|21508.9|21514.5|21510.5|21509.8|21505.8|21
1606458000000|2020-11-27 06:20:00|21514.5|21510.5|21503.6|21499.6|21514.5|21510.5|21502|21498|15
1606458300000|2020-11-27 06:25:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|3
1606458600000|2020-11-27 06:30:00|21498.9|21494.9|21500.4|21496.4|21502|21498|21494.2|21490.2|39
1606458900000|2020-11-27 06:35:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|6
1606459200000|2020-11-27 06:40:00|21498.9|21494.9|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|8
1606459500000|2020-11-27 06:45:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21494.2|21490.2|26
1606459800000|2020-11-27 06:50:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|22
1606460100000|2020-11-27 06:55:00|21491.1|21487.1|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|27
1606460400000|2020-11-27 07:00:00|21495.8|21491.8|21498.9|21494.9|21500.4|21496.4|21494.2|21490.2|77
1606460700000|2020-11-27 07:05:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21497.3|21493.3|65
1606461000000|2020-11-27 07:10:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|53
1606461300000|2020-11-27 07:15:00|21505.1|21501.1|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|163
1606461600000|2020-11-27 07:20:00|21497.3|21493.3|21509.8|21505.8|21509.8|21505.8|21497.3|21493.3|65
1606461900000|2020-11-27 07:25:00|21503.6|21499.6|21497.3|21493.3|21506.7|21502.7|21494.2|21490.2|41
1606462200000|2020-11-27 07:30:00|21500.4|21496.4|21519.2|21515.2|21522.3|21518.3|21497.3|21493.3|123
1606462500000|2020-11-27 07:35:00|21516.1|21512.1|21509.8|21505.8|21525.4|21521.4|21508.3|21504.3|162
1606462800000|2020-11-27 07:40:00|21508.3|21504.3|21500.4|21496.4|21508.3|21504.3|21491.1|21487.1|92
1606463100000|2020-11-27 07:45:00|21498.9|21494.9|21497.3|21493.3|21503.6|21499.6|21481.7|21477.7|143
1606463400000|2020-11-27 07:50:00|21494.2|21490.2|21494.2|21490.2|21497.3|21493.3|21491.1|21487.1|49
1606463700000|2020-11-27 07:55:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|100
1606464000000|2020-11-27 08:00:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|156
1606464300000|2020-11-27 08:05:00|21498.9|21494.9|21464.5|21460.5|21500.4|21496.4|21464.5|21460.5|125
1606464600000|2020-11-27 08:10:00|21462.9|21458.9|21475.4|21471.4|21478.6|21474.6|21459.8|21455.8|86
1606464900000|2020-11-27 08:15:00|21477|21473|21481.7|21477.7|21487.9|21483.9|21473.9|21469.9|74
1606465200000|2020-11-27 08:20:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|42
1606465500000|2020-11-27 08:25:00|21480.1|21476.1|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|117
1606465800000|2020-11-27 08:30:00|21473.9|21469.9|21473.9|21469.9|21478.6|21474.6|21469.2|21465.2|77
1606466100000|2020-11-27 08:35:00|21475.4|21471.4|21483.3|21479.3|21487.9|21483.9|21473.9|21469.9|23
1606466400000|2020-11-27 08:40:00|21484.8|21480.8|21477|21473|21484.8|21480.8|21475.4|21471.4|32
1606466700000|2020-11-27 08:45:00|21475.4|21471.4|21472.3|21468.3|21483.3|21479.3|21472.3|21468.3|45
1606467000000|2020-11-27 08:50:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21462.9|21458.9|63
1606467300000|2020-11-27 08:55:00|21466.1|21462.1|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|44
1606467600000|2020-11-27 09:00:00|21461.4|21457.4|21466.1|21462.1|21466.1|21462.1|21455.1|21451.1|78
1606467900000|2020-11-27 09:05:00|21467.6|21463.6|21469.2|21465.2|21472.3|21468.3|21466.1|21462.1|130
1606468200000|2020-11-27 09:10:00|21472.3|21468.3|21480.1|21476.1|21481.7|21477.7|21469.2|21465.2|23
1606468500000|2020-11-27 09:15:00|21481.7|21477.7|21484.8|21480.8|21486.4|21482.4|21478.6|21474.6|47
1606468800000|2020-11-27 09:20:00|21487.9|21483.9|21478.6|21474.6|21487.9|21483.9|21478.6|21474.6|64
1606469100000|2020-11-27 09:25:00|21475.4|21471.4|21478.6|21474.6|21483.3|21479.3|21472.3|21468.3|25
1606469400000|2020-11-27 09:30:00|21480.1|21476.1|21494.2|21490.2|21494.2|21490.2|21478.6|21474.6|27
1606469700000|2020-11-27 09:35:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21489.5|21485.5|52
1606470000000|2020-11-27 09:40:00|21498.9|21494.9|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|62
1606470300000|2020-11-27 09:45:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|18
1606470600000|2020-11-27 09:50:00|21495.8|21491.8|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|33
1606470900000|2020-11-27 09:55:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21495.8|21491.8|121
1606471200000|2020-11-27 10:00:00|21498.9|21494.9|21502|21498|21506.7|21502.7|21497.3|21493.3|109
1606471500000|2020-11-27 10:05:00|21500.4|21496.4|21500.4|21496.4|21506.7|21502.7|21500.4|21496.4|21
1606471800000|2020-11-27 10:10:00|21502|21498|21502|21498|21503.6|21499.6|21500.4|21496.4|9
1606472100000|2020-11-27 10:15:00|21503.6|21499.6|21509.8|21505.8|21516.1|21512.1|21500.4|21496.4|98
1606472400000|2020-11-27 10:20:00|21512.9|21508.9|21525.4|21521.4|21525.4|21521.4|21509.8|21505.8|204
1606472700000|2020-11-27 10:25:00|21522.3|21518.3|21525.4|21521.4|21527|21523|21520.8|21516.8|19
1606473000000|2020-11-27 10:30:00|21523.9|21519.9|21514.5|21510.5|21525.4|21521.4|21512.9|21508.9|41
1606473300000|2020-11-27 10:35:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|58
1606473600000|2020-11-27 10:40:00|21519.2|21515.2|21522.3|21518.3|21525.4|21521.4|21516.1|21512.1|166
1606473900000|2020-11-27 10:45:00|21519.2|21515.2|21514.5|21510.5|21525.4|21521.4|21512.9|21508.9|114
1606474200000|2020-11-27 10:50:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21514.5|21510.5|44
1606474500000|2020-11-27 10:55:00|21525.4|21521.4|21512.9|21508.9|21528.6|21524.6|21511.4|21507.4|160
1606474800000|2020-11-27 11:00:00|21511.4|21507.4|21512.9|21508.9|21512.9|21508.9|21506.7|21502.7|66
1606475100000|2020-11-27 11:05:00|21511.4|21507.4|21509.8|21505.8|21514.5|21510.5|21506.7|21502.7|45
1606475400000|2020-11-27 11:10:00|21508.3|21504.3|21512.9|21508.9|21512.9|21508.9|21506.7|21502.7|24
1606475700000|2020-11-27 11:15:00|21516.1|21512.1|21519.2|21515.2|21519.2|21515.2|21516.1|21512.1|53
1606476000000|2020-11-27 11:20:00|21520.8|21516.8|21517.6|21513.6|21525.4|21521.4|21516.1|21512.1|40
1606476300000|2020-11-27 11:25:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|136
1606476600000|2020-11-27 11:30:00|21516.1|21512.1|21531.7|21527.7|21531.7|21527.7|21509.8|21505.8|184
1606476900000|2020-11-27 11:35:00|21530.1|21526.1|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|19
1606477200000|2020-11-27 11:40:00|21525.4|21521.4|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|930
1606477500000|2020-11-27 11:45:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|24
1606477800000|2020-11-27 11:50:00|21512.9|21508.9|21519.2|21515.2|21519.2|21515.2|21509.8|21505.8|60
1606478100000|2020-11-27 11:55:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21508.3|21504.3|87
1606478400000|2020-11-27 12:00:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|59
1606478700000|2020-11-27 12:05:00|21506.7|21502.7|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|779
1606479000000|2020-11-27 12:10:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|48
1606479300000|2020-11-27 12:15:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|64
1606479600000|2020-11-27 12:20:00|21512.9|21508.9|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|71
1606479900000|2020-11-27 12:25:00|21514.5|21510.5|21522.3|21518.3|21525.4|21521.4|21514.5|21510.5|56
1606480200000|2020-11-27 12:30:00|21523.9|21519.9|21509.8|21505.8|21523.9|21519.9|21509.8|21505.8|91
1606480500000|2020-11-27 12:35:00|21512.9|21508.9|21520.8|21516.8|21522.3|21518.3|21506.7|21502.7|47
1606480800000|2020-11-27 12:40:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|24
1606481100000|2020-11-27 12:45:00|21522.3|21518.3|21516.1|21512.1|21522.3|21518.3|21512.9|21508.9|48
1606481400000|2020-11-27 12:50:00|21514.5|21510.5|21522.3|21518.3|21523.9|21519.9|21512.9|21508.9|119
1606481700000|2020-11-27 12:55:00|21520.8|21516.8|21534.8|21530.8|21534.8|21530.8|21519.2|21515.2|84
1606482000000|2020-11-27 13:00:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21528.6|21524.6|69
1606482300000|2020-11-27 13:05:00|21530.1|21526.1|21525.4|21521.4|21534.8|21530.8|21523.9|21519.9|118
1606482600000|2020-11-27 13:10:00|21523.9|21519.9|21531.7|21527.7|21531.7|21527.7|21523.9|21519.9|85
1606482900000|2020-11-27 13:15:00|21528.6|21524.6|21525.4|21521.4|21531.7|21527.7|21522.3|21518.3|227
1606483200000|2020-11-27 13:20:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21512.9|21508.9|1222
1606483500000|2020-11-27 13:25:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|133
1606483800000|2020-11-27 13:30:00|21519.2|21515.2|21503.6|21499.6|21528.6|21524.6|21503.6|21499.6|321
1606484100000|2020-11-27 13:35:00|21500.4|21496.4|21511.4|21507.4|21516.1|21512.1|21494.2|21490.2|239
1606484400000|2020-11-27 13:40:00|21509.8|21505.8|21491.1|21487.1|21519.2|21515.2|21491.1|21487.1|232
1606484700000|2020-11-27 13:45:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|224
1606485000000|2020-11-27 13:50:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21494.2|21490.2|131
1606485300000|2020-11-27 13:55:00|21495.8|21491.8|21503.6|21499.6|21514.5|21510.5|21495.8|21491.8|171
1606485600000|2020-11-27 14:00:00|21505.1|21501.1|21478.6|21474.6|21506.7|21502.7|21478.6|21474.6|209
1606485900000|2020-11-27 14:05:00|21481.7|21477.7|21484.8|21480.8|21491.1|21487.1|21475.4|21471.4|465
1606486200000|2020-11-27 14:10:00|21483.3|21479.3|21484.8|21480.8|21487.9|21483.9|21481.7|21477.7|213
1606486500000|2020-11-27 14:15:00|21487.9|21483.9|21506.7|21502.7|21506.7|21502.7|21478.6|21474.6|436
1606486800000|2020-11-27 14:20:00|21508.3|21504.3|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|286
1606487100000|2020-11-27 14:25:00|21506.7|21502.7|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|271
1606487400000|2020-11-27 14:30:00|21517.6|21513.6|21525.4|21521.4|21531.7|21527.7|21516.1|21512.1|365
1606487700000|2020-11-27 14:35:00|21522.3|21518.3|21537.9|21533.9|21537.9|21533.9|21519.2|21515.2|324
1606488000000|2020-11-27 14:40:00|21534.8|21530.8|21550.4|21546.4|21556.7|21552.7|21534.8|21530.8|1015
1606488300000|2020-11-27 14:45:00|21553.6|21549.6|21545.8|21541.8|21562.9|21558.9|21541.1|21537.1|536
1606488600000|2020-11-27 14:50:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21544.2|21540.2|152
1606488900000|2020-11-27 14:55:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|312
1606489200000|2020-11-27 15:00:00|21548.9|21544.9|21553.6|21549.6|21553.6|21549.6|21542.6|21538.6|479
1606489500000|2020-11-27 15:05:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|485
1606489800000|2020-11-27 15:10:00|21553.6|21549.6|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|411
1606490100000|2020-11-27 15:15:00|21556.7|21552.7|21562.9|21558.9|21562.9|21558.9|21550.4|21546.4|654
1606490400000|2020-11-27 15:20:00|21564.5|21560.5|21566.1|21562.1|21569.2|21565.2|21559.8|21555.8|299
1606490700000|2020-11-27 15:25:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21556.7|21552.7|361
1606491000000|2020-11-27 15:30:00|21556.7|21552.7|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|816
1606491300000|2020-11-27 15:35:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|821
1606491600000|2020-11-27 15:40:00|21562.9|21558.9|21550.4|21546.4|21566.1|21562.1|21547.3|21543.3|316
1606491900000|2020-11-27 15:45:00|21552|21548|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|321
1606492200000|2020-11-27 15:50:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|548
1606492500000|2020-11-27 15:55:00|21544.2|21540.2|21547.3|21543.3|21547.3|21543.3|21537.9|21533.9|354
1606492800000|2020-11-27 16:00:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|223
1606493100000|2020-11-27 16:05:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|380
1606493400000|2020-11-27 16:10:00|21550.4|21546.4|21569.2|21565.2|21569.2|21565.2|21550.4|21546.4|261
1606493700000|2020-11-27 16:15:00|21566.1|21562.1|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|415
1606494000000|2020-11-27 16:20:00|21569.2|21565.2|21572.3|21568.3|21573.9|21569.9|21562.9|21558.9|266
1606494300000|2020-11-27 16:25:00|21573.9|21569.9|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|155
1606494600000|2020-11-27 16:30:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|1620
1606494900000|2020-11-27 16:35:00|21572.3|21568.3|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|155
1606495200000|2020-11-27 16:40:00|21575.4|21571.4|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|205
1606495500000|2020-11-27 16:45:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|1486
1606495800000|2020-11-27 16:50:00|21572.3|21568.3|21581.7|21577.7|21581.7|21577.7|21572.3|21568.3|488
1606496100000|2020-11-27 16:55:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|264
1606496400000|2020-11-27 17:00:00|21584.8|21580.8|21594.2|21590.2|21594.2|21590.2|21581.7|21577.7|210
1606496700000|2020-11-27 17:05:00|21592.6|21588.6|21591.1|21587.1|21600.4|21596.4|21591.1|21587.1|328
1606497000000|2020-11-27 17:10:00|21587.9|21583.9|21594.2|21590.2|21595.8|21591.8|21587.9|21583.9|137
1606497300000|2020-11-27 17:15:00|21597.3|21593.3|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|132
1606497600000|2020-11-27 17:20:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|145
1606497900000|2020-11-27 17:25:00|21591.1|21587.1|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|876
1606498200000|2020-11-27 17:30:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|219
1606498500000|2020-11-27 17:35:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21587.9|21583.9|339
1606498800000|2020-11-27 17:40:00|21587.9|21583.9|21609.8|21605.8|21612.9|21608.9|21587.9|21583.9|683
1606499100000|2020-11-27 17:45:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|493
1606499400000|2020-11-27 17:50:00|21609.8|21605.8|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|474
1606499700000|2020-11-27 17:55:00|21609.8|21605.8|21600.4|21596.4|21612.9|21608.9|21600.4|21596.4|585
1606500000000|2020-11-27 18:00:00|21597.3|21593.3|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|238
1606500300000|2020-11-27 18:05:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|762
1606500600000|2020-11-27 18:10:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|7560
1606690800000|2020-11-29 23:00:00|21583.3|21579.3|21597.3|21593.3|21597.3|21593.3|21583.3|21579.3|67
1606691100000|2020-11-29 23:05:00|21594.2|21590.2|21597.3|21593.3|21598.9|21594.9|21594.2|21590.2|59
1606691400000|2020-11-29 23:10:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|14
1606691700000|2020-11-29 23:15:00|21595.8|21591.8|21589.5|21585.5|21597.3|21593.3|21587.9|21583.9|34
1606692000000|2020-11-29 23:20:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21587.9|21583.9|12
1606692300000|2020-11-29 23:25:00|21592.6|21588.6|21592.6|21588.6|21592.6|21588.6|21591.1|21587.1|6
1606692600000|2020-11-29 23:30:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|27
1606692900000|2020-11-29 23:35:00|21589.5|21585.5|21583.3|21579.3|21589.5|21585.5|21581.7|21577.7|38
1606693200000|2020-11-29 23:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|24
1606693500000|2020-11-29 23:45:00|21577|21573|21583.3|21579.3|21589.5|21585.5|21575.4|21571.4|36
1606693800000|2020-11-29 23:50:00|21581.7|21577.7|21584.8|21580.8|21586.4|21582.4|21581.7|21577.7|3
1606694100000|2020-11-29 23:55:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|4
1606694400000|2020-11-30 00:00:00|21586.4|21582.4|21595.8|21591.8|21603.6|21599.6|21584.8|21580.8|98
1606694700000|2020-11-30 00:05:00|21597.3|21593.3|21584.8|21580.8|21600.4|21596.4|21584.8|21580.8|11
1606695000000|2020-11-30 00:10:00|21586.4|21582.4|21584.8|21580.8|21587.9|21583.9|21581.7|21577.7|6
1606695300000|2020-11-30 00:15:00|21586.4|21582.4|21598.9|21594.9|21603.6|21599.6|21584.8|21580.8|32
1606695600000|2020-11-30 00:20:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21587.9|21583.9|34
1606695900000|2020-11-30 00:25:00|21589.5|21585.5|21587.9|21583.9|21592.6|21588.6|21584.8|21580.8|34
1606696200000|2020-11-30 00:30:00|21591.1|21587.1|21592.6|21588.6|21600.4|21596.4|21591.1|21587.1|24
1606696500000|2020-11-30 00:35:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|17
1606696800000|2020-11-30 00:40:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|1
1606697100000|2020-11-30 00:45:00|21597.3|21593.3|21606.7|21602.7|21606.7|21602.7|21597.3|21593.3|19
1606697400000|2020-11-30 00:50:00|21605.1|21601.1|21589.5|21585.5|21605.1|21601.1|21589.5|21585.5|20
1606697700000|2020-11-30 00:55:00|21591.1|21587.1|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|16
1606698000000|2020-11-30 01:00:00|21592.6|21588.6|21598.9|21594.9|21605.1|21601.1|21592.6|21588.6|44
1606698300000|2020-11-30 01:05:00|21597.3|21593.3|21606.7|21602.7|21606.7|21602.7|21597.3|21593.3|43
1606698600000|2020-11-30 01:10:00|21605.1|21601.1|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|82
1606698900000|2020-11-30 01:15:00|21612.9|21608.9|21608.3|21604.3|21612.9|21608.9|21605.1|21601.1|43
1606699200000|2020-11-30 01:20:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|17
1606699500000|2020-11-30 01:25:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|430
1606699800000|2020-11-30 01:30:00|21598.9|21594.9|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|44
1606700100000|2020-11-30 01:35:00|21605.1|21601.1|21603.6|21599.6|21606.7|21602.7|21603.6|21599.6|41
1606700400000|2020-11-30 01:40:00|21605.1|21601.1|21608.3|21604.3|21609.8|21605.8|21603.6|21599.6|25
1606700700000|2020-11-30 01:45:00|21609.8|21605.8|21614.5|21610.5|21614.5|21610.5|21606.7|21602.7|21
1606701000000|2020-11-30 01:50:00|21612.9|21608.9|21612.9|21608.9|21616.1|21612.1|21611.4|21607.4|84
1606701300000|2020-11-30 01:55:00|21609.8|21605.8|21612.9|21608.9|21617.6|21613.6|21608.3|21604.3|42
1606701600000|2020-11-30 02:00:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|31
1606701900000|2020-11-30 02:05:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21611.4|21607.4|36
1606702200000|2020-11-30 02:10:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21611.4|21607.4|15
1606702500000|2020-11-30 02:15:00|21611.4|21607.4|21619.2|21615.2|21622.3|21618.3|21609.8|21605.8|52
1606702800000|2020-11-30 02:20:00|21622.3|21618.3|21620.8|21616.8|21625.4|21621.4|21616.1|21612.1|100
1606703100000|2020-11-30 02:25:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21616.1|21612.1|42
1606703400000|2020-11-30 02:30:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|18
1606703700000|2020-11-30 02:35:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|29
1606704000000|2020-11-30 02:40:00|21614.5|21610.5|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|13
1606704300000|2020-11-30 02:45:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|17
1606704600000|2020-11-30 02:50:00|21608.3|21604.3|21609.8|21605.8|21609.8|21605.8|21606.7|21602.7|15
1606704900000|2020-11-30 02:55:00|21608.3|21604.3|21603.6|21599.6|21609.8|21605.8|21603.6|21599.6|54
1606705200000|2020-11-30 03:00:00|21606.7|21602.7|21611.4|21607.4|21611.4|21607.4|21603.6|21599.6|63
1606705500000|2020-11-30 03:05:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|42
1606705800000|2020-11-30 03:10:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21614.5|21610.5|10
1606706100000|2020-11-30 03:15:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|14
1606706400000|2020-11-30 03:20:00|21614.5|21610.5|21616.1|21612.1|21619.2|21615.2|21614.5|21610.5|16
1606706700000|2020-11-30 03:25:00|21617.6|21613.6|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|120
1606707000000|2020-11-30 03:30:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|81
1606707300000|2020-11-30 03:35:00|21628.6|21624.6|21625.4|21621.4|21631.7|21627.7|21625.4|21621.4|114
1606707600000|2020-11-30 03:40:00|21622.3|21618.3|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|69
1606707900000|2020-11-30 03:45:00|21627|21623|21616.1|21612.1|21627|21623|21616.1|21612.1|34
1606708200000|2020-11-30 03:50:00|21617.6|21613.6|21619.2|21615.2|21619.2|21615.2|21616.1|21612.1|14
1606708500000|2020-11-30 03:55:00|21617.6|21613.6|21617.6|21613.6|21619.2|21615.2|21616.1|21612.1|38
1606708800000|2020-11-30 04:00:00|21619.2|21615.2|21620.8|21616.8|21620.8|21616.8|21616.1|21612.1|30
1606709100000|2020-11-30 04:05:00|21622.3|21618.3|21628.6|21624.6|21631.7|21627.7|21622.3|21618.3|37
1606709400000|2020-11-30 04:10:00|21631.7|21627.7|21628.6|21624.6|21636.4|21632.4|21628.6|21624.6|41
1606709700000|2020-11-30 04:15:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|25
1606710000000|2020-11-30 04:20:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|17
1606710300000|2020-11-30 04:25:00|21631.7|21627.7|21628.6|21624.6|21631.7|21627.7|21627|21623|31
1606710600000|2020-11-30 04:30:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|28
1606710900000|2020-11-30 04:35:00|21627|21623|21619.2|21615.2|21628.6|21624.6|21617.6|21613.6|25
1606711200000|2020-11-30 04:40:00|21620.8|21616.8|21619.2|21615.2|21622.3|21618.3|21619.2|21615.2|24
1606711500000|2020-11-30 04:45:00|21622.3|21618.3|21622.3|21618.3|21622.3|21618.3|21622.3|21618.3|48
1606711800000|2020-11-30 04:50:00|21623.9|21619.9|21616.1|21612.1|21623.9|21619.9|21614.5|21610.5|43
1606712100000|2020-11-30 04:55:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|12
1606712400000|2020-11-30 05:00:00|21614.5|21610.5|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|64
1606712700000|2020-11-30 05:05:00|21625.4|21621.4|21631.7|21627.7|21634.8|21630.8|21625.4|21621.4|46
1606713000000|2020-11-30 05:10:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|26
1606713300000|2020-11-30 05:15:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|41
1606713600000|2020-11-30 05:20:00|21631.7|21627.7|21631.7|21627.7|21631.7|21627.7|21631.7|21627.7|5
1606713900000|2020-11-30 05:25:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|30
1606714200000|2020-11-30 05:30:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|52
1606714500000|2020-11-30 05:35:00|||||||||22
1606714800000|2020-11-30 05:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|41
1606715100000|2020-11-30 05:45:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21633.3|21629.3|68
1606715400000|2020-11-30 05:50:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21637.9|21633.9|63
1606715700000|2020-11-30 05:55:00|21645.8|21641.8|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|128
1606716000000|2020-11-30 06:00:00|21647.3|21643.3|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|44
1606716300000|2020-11-30 06:05:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|11
1606716600000|2020-11-30 06:10:00|21636.4|21632.4|21634.8|21630.8|21636.4|21632.4|21634.8|21630.8|32
1606716900000|2020-11-30 06:15:00|21636.4|21632.4|21645.8|21641.8|21647.3|21643.3|21636.4|21632.4|86
1606717200000|2020-11-30 06:20:00|21644.2|21640.2|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|51
1606717500000|2020-11-30 06:25:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|40
1606717800000|2020-11-30 06:30:00|21634.8|21630.8|21633.3|21629.3|21634.8|21630.8|21631.7|21627.7|29
1606718100000|2020-11-30 06:35:00|21634.8|21630.8|21642.6|21638.6|21642.6|21638.6|21634.8|21630.8|36
1606718400000|2020-11-30 06:40:00|21641.1|21637.1|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|33
1606718700000|2020-11-30 06:45:00|21639.5|21635.5|21637.9|21633.9|21641.1|21637.1|21634.8|21630.8|39
1606719000000|2020-11-30 06:50:00|21636.4|21632.4|21637.9|21633.9|21641.1|21637.1|21634.8|21630.8|27
1606719300000|2020-11-30 06:55:00|21636.4|21632.4|21634.8|21630.8|21636.4|21632.4|21631.7|21627.7|21
1606719600000|2020-11-30 07:00:00|21636.4|21632.4|21633.3|21629.3|21636.4|21632.4|21631.7|21627.7|73
1606719900000|2020-11-30 07:05:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|69
1606720200000|2020-11-30 07:10:00|21636.4|21632.4|21625.4|21621.4|21637.9|21633.9|21625.4|21621.4|71
1606720500000|2020-11-30 07:15:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|34
1606720800000|2020-11-30 07:20:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|81
1606721100000|2020-11-30 07:25:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|70
1606721400000|2020-11-30 07:30:00|21633.3|21629.3|21619.2|21615.2|21634.8|21630.8|21619.2|21615.2|99
1606721700000|2020-11-30 07:35:00|21622.3|21618.3|21628.6|21624.6|21630.1|21626.1|21619.2|21615.2|43
1606722000000|2020-11-30 07:40:00|21630.1|21626.1|21619.2|21615.2|21631.7|21627.7|21619.2|21615.2|32
1606722300000|2020-11-30 07:45:00|21616.1|21612.1|21616.1|21612.1|21620.8|21616.8|21616.1|21612.1|46
1606722600000|2020-11-30 07:50:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21614.5|21610.5|50
1606722900000|2020-11-30 07:55:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21600.4|21596.4|73
1606723200000|2020-11-30 08:00:00|21611.4|21607.4|21619.2|21615.2|21622.3|21618.3|21597.3|21593.3|270
1606723500000|2020-11-30 08:05:00|21616.1|21612.1|21628.6|21624.6|21630.1|21626.1|21609.8|21605.8|169
1606723800000|2020-11-30 08:10:00|21630.1|21626.1|21644.2|21640.2|21645.8|21641.8|21619.2|21615.2|178
1606724100000|2020-11-30 08:15:00|21645.8|21641.8|21653.6|21649.6|21653.6|21649.6|21637.9|21633.9|190
1606724400000|2020-11-30 08:20:00|21655.1|21651.1|21662.9|21658.9|21666.1|21662.1|21650.4|21646.4|245
1606724700000|2020-11-30 08:25:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21644.2|21640.2|154
1606725000000|2020-11-30 08:30:00|21650.4|21646.4|21631.7|21627.7|21655.1|21651.1|21631.7|21627.7|690
1606725300000|2020-11-30 08:35:00|21628.6|21624.6|21631.7|21627.7|21634.8|21630.8|21616.1|21612.1|405
1606725600000|2020-11-30 08:40:00|21628.6|21624.6|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|219
1606725900000|2020-11-30 08:45:00|21634.8|21630.8|21641.1|21637.1|21642.6|21638.6|21634.8|21630.8|179
1606726200000|2020-11-30 08:50:00|21639.5|21635.5|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|166
1606726500000|2020-11-30 08:55:00|21639.5|21635.5|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|94
1606726800000|2020-11-30 09:00:00|21622.3|21618.3|21612.9|21608.9|21625.4|21621.4|21606.7|21602.7|205
1606727100000|2020-11-30 09:05:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21616.1|21612.1|102
1606727400000|2020-11-30 09:10:00|21623.9|21619.9|21612.9|21608.9|21631.7|21627.7|21612.9|21608.9|108
1606727700000|2020-11-30 09:15:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21609.8|21605.8|174
1606728000000|2020-11-30 09:20:00|21617.6|21613.6|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|108
1606728300000|2020-11-30 09:25:00|21617.6|21613.6|21622.3|21618.3|21625.4|21621.4|21614.5|21610.5|64
1606728600000|2020-11-30 09:30:00|21619.2|21615.2|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|67
1606728900000|2020-11-30 09:35:00|21630.1|21626.1|21622.3|21618.3|21631.7|21627.7|21617.6|21613.6|70
1606729200000|2020-11-30 09:40:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|69
1606729500000|2020-11-30 09:45:00|21625.4|21621.4|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|32
1606729800000|2020-11-30 09:50:00|21625.4|21621.4|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|51
1606730100000|2020-11-30 09:55:00|21630.1|21626.1|21628.6|21624.6|21634.8|21630.8|21622.3|21618.3|174
1606730400000|2020-11-30 10:00:00|21627|21623|21627|21623|21634.8|21630.8|21623.9|21619.9|62
1606730700000|2020-11-30 10:05:00|21625.4|21621.4|21625.4|21621.4|21634.8|21630.8|21625.4|21621.4|105
1606731000000|2020-11-30 10:10:00|21628.6|21624.6|21631.7|21627.7|21633.3|21629.3|21628.6|21624.6|44
1606731300000|2020-11-30 10:15:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|66
1606731600000|2020-11-30 10:20:00|21630.1|21626.1|21634.8|21630.8|21636.4|21632.4|21628.6|21624.6|48
1606731900000|2020-11-30 10:25:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|36
1606732200000|2020-11-30 10:30:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21622.3|21618.3|89
1606732500000|2020-11-30 10:35:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|50
1606732800000|2020-11-30 10:40:00|21634.8|21630.8|21628.6|21624.6|21636.4|21632.4|21628.6|21624.6|60
1606733100000|2020-11-30 10:45:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|43
1606733400000|2020-11-30 10:50:00|21631.7|21627.7|21622.3|21618.3|21634.8|21630.8|21622.3|21618.3|60
1606733700000|2020-11-30 10:55:00|21620.8|21616.8|21622.3|21618.3|21622.3|21618.3|21619.2|21615.2|24
1606734000000|2020-11-30 11:00:00|21620.8|21616.8|21616.1|21612.1|21623.9|21619.9|21616.1|21612.1|68
1606734300000|2020-11-30 11:05:00|21617.6|21613.6|21612.9|21608.9|21617.6|21613.6|21612.9|21608.9|19
1606734600000|2020-11-30 11:10:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21597.3|21593.3|220
1606734900000|2020-11-30 11:15:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21584.8|21580.8|124
1606735200000|2020-11-30 11:20:00|21597.3|21593.3|21575.4|21571.4|21597.3|21593.3|21575.4|21571.4|215
1606735500000|2020-11-30 11:25:00|21577|21573|21575.4|21571.4|21587.9|21583.9|21575.4|21571.4|103
1606735800000|2020-11-30 11:30:00|21573.9|21569.9|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|93
1606736100000|2020-11-30 11:35:00|21577|21573|21562.9|21558.9|21578.6|21574.6|21562.9|21558.9|115
1606736400000|2020-11-30 11:40:00|21564.5|21560.5|21572.3|21568.3|21572.3|21568.3|21562.9|21558.9|104
1606736700000|2020-11-30 11:45:00|21570.8|21566.8|21578.6|21574.6|21581.7|21577.7|21569.2|21565.2|182
1606737000000|2020-11-30 11:50:00|21580.1|21576.1|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|83
1606737300000|2020-11-30 11:55:00|21580.1|21576.1|21566.1|21562.1|21581.7|21577.7|21566.1|21562.1|77
1606737600000|2020-11-30 12:00:00|21569.2|21565.2|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|243
1606737900000|2020-11-30 12:05:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21547.3|21543.3|182
1606738200000|2020-11-30 12:10:00|21559.8|21555.8|21537.9|21533.9|21559.8|21555.8|21534.8|21530.8|235
1606738500000|2020-11-30 12:15:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21528.6|21524.6|202
1606738800000|2020-11-30 12:20:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|139
1606739100000|2020-11-30 12:25:00|21525.4|21521.4|21547.3|21543.3|21547.3|21543.3|21525.4|21521.4|232
1606739400000|2020-11-30 12:30:00|21544.2|21540.2|21534.8|21530.8|21547.3|21543.3|21528.6|21524.6|326
1606739700000|2020-11-30 12:35:00|21536.4|21532.4|21547.3|21543.3|21550.4|21546.4|21534.8|21530.8|130
1606740000000|2020-11-30 12:40:00|21550.4|21546.4|21566.1|21562.1|21569.2|21565.2|21550.4|21546.4|561
1606740300000|2020-11-30 12:45:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21559.8|21555.8|132
1606740600000|2020-11-30 12:50:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21544.2|21540.2|827
1606740900000|2020-11-30 12:55:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|101
1606741200000|2020-11-30 13:00:00|21562.9|21558.9|21572.3|21568.3|21572.3|21568.3|21556.7|21552.7|255
1606741500000|2020-11-30 13:05:00|21569.2|21565.2|21594.2|21590.2|21600.4|21596.4|21569.2|21565.2|326
1606741800000|2020-11-30 13:10:00|21592.6|21588.6|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|356
1606742100000|2020-11-30 13:15:00|21581.7|21577.7|21587.9|21583.9|21594.2|21590.2|21575.4|21571.4|555
1606742400000|2020-11-30 13:20:00|21591.1|21587.1|21544.2|21540.2|21591.1|21587.1|21544.2|21540.2|665
1606742700000|2020-11-30 13:25:00|21542.6|21538.6|21550.4|21546.4|21555.1|21551.1|21541.1|21537.1|386
1606743000000|2020-11-30 13:30:00|21552|21548|21564.5|21560.5|21569.2|21565.2|21550.4|21546.4|354
1606743300000|2020-11-30 13:35:00|21562.9|21558.9|21559.8|21555.8|21569.2|21565.2|21559.8|21555.8|135
1606743600000|2020-11-30 13:40:00|21562.9|21558.9|21556.7|21552.7|21562.9|21558.9|21541.1|21537.1|498
1606743900000|2020-11-30 13:45:00|21553.6|21549.6|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|824
1606744200000|2020-11-30 13:50:00|21572.3|21568.3|21575.4|21571.4|21583.3|21579.3|21569.2|21565.2|316
1606744500000|2020-11-30 13:55:00|21577|21573|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|356
1606744800000|2020-11-30 14:00:00|21566.1|21562.1|21559.8|21555.8|21575.4|21571.4|21553.6|21549.6|632
1606745100000|2020-11-30 14:05:00|21562.9|21558.9|21572.3|21568.3|21581.7|21577.7|21562.9|21558.9|344
1606745400000|2020-11-30 14:10:00|21575.4|21571.4|21597.3|21593.3|21600.4|21596.4|21569.2|21565.2|1071
1606745700000|2020-11-30 14:15:00|21594.2|21590.2|21584.8|21580.8|21597.3|21593.3|21575.4|21571.4|333
1606746000000|2020-11-30 14:20:00|21586.4|21582.4|21594.2|21590.2|21598.9|21594.9|21581.7|21577.7|297
1606746300000|2020-11-30 14:25:00|21597.3|21593.3|21581.7|21577.7|21600.4|21596.4|21578.6|21574.6|858
1606746600000|2020-11-30 14:30:00|21578.6|21574.6|21547.3|21543.3|21587.9|21583.9|21541.1|21537.1|1701
1606746900000|2020-11-30 14:35:00|21550.4|21546.4|21575.4|21571.4|21581.7|21577.7|21550.4|21546.4|1090
1606747200000|2020-11-30 14:40:00|21578.6|21574.6|21575.4|21571.4|21597.3|21593.3|21575.4|21571.4|698
1606747500000|2020-11-30 14:45:00|21578.6|21574.6|21581.7|21577.7|21605.1|21601.1|21578.6|21574.6|541
1606747800000|2020-11-30 14:50:00|21583.3|21579.3|21562.9|21558.9|21587.9|21583.9|21562.9|21558.9|423
1606748100000|2020-11-30 14:55:00|21561.4|21557.4|21572.3|21568.3|21575.4|21571.4|21550.4|21546.4|789
1606748400000|2020-11-30 15:00:00|21569.2|21565.2|21575.4|21571.4|21594.2|21590.2|21566.1|21562.1|746
1606748700000|2020-11-30 15:05:00|21572.3|21568.3|21572.3|21568.3|21578.6|21574.6|21562.9|21558.9|582
1606749000000|2020-11-30 15:10:00|21569.2|21565.2|21578.6|21574.6|21581.7|21577.7|21566.1|21562.1|584
1606749300000|2020-11-30 15:15:00|21575.4|21571.4|21562.9|21558.9|21575.4|21571.4|21556.7|21552.7|601
1606749600000|2020-11-30 15:20:00|21559.8|21555.8|21547.3|21543.3|21566.1|21562.1|21544.2|21540.2|517
1606749900000|2020-11-30 15:25:00|21544.2|21540.2|21587.9|21583.9|21600.4|21596.4|21544.2|21540.2|2997
1606750200000|2020-11-30 15:30:00|21584.8|21580.8|21553.6|21549.6|21587.9|21583.9|21544.2|21540.2|1969
1606750500000|2020-11-30 15:35:00|21556.7|21552.7|21566.1|21562.1|21570.8|21566.8|21544.2|21540.2|827
1606750800000|2020-11-30 15:40:00|21562.9|21558.9|21572.3|21568.3|21575.4|21571.4|21562.9|21558.9|605
1606751100000|2020-11-30 15:45:00|21569.2|21565.2|21581.7|21577.7|21581.7|21577.7|21566.1|21562.1|709
1606751400000|2020-11-30 15:50:00|21578.6|21574.6|21575.4|21571.4|21581.7|21577.7|21566.1|21562.1|660
1606751700000|2020-11-30 15:55:00|21572.3|21568.3|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|610
1606752000000|2020-11-30 16:00:00|21584.8|21580.8|21566.1|21562.1|21584.8|21580.8|21566.1|21562.1|675
1606752300000|2020-11-30 16:05:00|21569.2|21565.2|21553.6|21549.6|21570.8|21566.8|21550.4|21546.4|812
1606752600000|2020-11-30 16:10:00|21550.4|21546.4|21569.2|21565.2|21572.3|21568.3|21547.3|21543.3|835
1606752900000|2020-11-30 16:15:00|21567.6|21563.6|21573.9|21569.9|21575.4|21571.4|21559.8|21555.8|497
1606753200000|2020-11-30 16:20:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21566.1|21562.1|609
1606753500000|2020-11-30 16:25:00|21577|21573|21575.4|21571.4|21580.1|21576.1|21572.3|21568.3|481
1606753800000|2020-11-30 16:30:00|21572.3|21568.3|21572.3|21568.3|21575.4|21571.4|21566.1|21562.1|447
1606754100000|2020-11-30 16:35:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21566.1|21562.1|421
1606754400000|2020-11-30 16:40:00|21569.2|21565.2|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|341
1606754700000|2020-11-30 16:45:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|510
1606755000000|2020-11-30 16:50:00|21570.8|21566.8|21572.3|21568.3|21572.3|21568.3|21562.9|21558.9|466
1606755300000|2020-11-30 16:55:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|541
1606755600000|2020-11-30 17:00:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21575.4|21571.4|335
1606755900000|2020-11-30 17:05:00|21581.7|21577.7|21581.7|21577.7|21584.8|21580.8|21575.4|21571.4|287
1606756200000|2020-11-30 17:10:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|266
1606756500000|2020-11-30 17:15:00|21583.3|21579.3|21584.8|21580.8|21584.8|21580.8|21581.7|21577.7|199
1606756800000|2020-11-30 17:20:00|21583.3|21579.3|21591.1|21587.1|21591.1|21587.1|21581.7|21577.7|359
1606757100000|2020-11-30 17:25:00|21587.9|21583.9|21591.1|21587.1|21597.3|21593.3|21584.8|21580.8|375
1606757400000|2020-11-30 17:30:00|21587.9|21583.9|21591.1|21587.1|21591.1|21587.1|21575.4|21571.4|476
1606757700000|2020-11-30 17:35:00|21589.5|21585.5|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|489
1606758000000|2020-11-30 17:40:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21584.8|21580.8|424
1606758300000|2020-11-30 17:45:00|21584.8|21580.8|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|471
1606758600000|2020-11-30 17:50:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|208
1606758900000|2020-11-30 17:55:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|233
1606759200000|2020-11-30 18:00:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21587.9|21583.9|254
1606759500000|2020-11-30 18:05:00|21597.3|21593.3|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|295
1606759800000|2020-11-30 18:10:00|21605.1|21601.1|21611.4|21607.4|21612.9|21608.9|21603.6|21599.6|333
1606760100000|2020-11-30 18:15:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21600.4|21596.4|380
1606760400000|2020-11-30 18:20:00|21598.9|21594.9|21612.9|21608.9|21614.5|21610.5|21597.3|21593.3|464
1606760700000|2020-11-30 18:25:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|410
1606761000000|2020-11-30 18:30:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|475
1606761300000|2020-11-30 18:35:00|21597.3|21593.3|21619.2|21615.2|21619.2|21615.2|21597.3|21593.3|756
1606761600000|2020-11-30 18:40:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21612.9|21608.9|489
1606761900000|2020-11-30 18:45:00|21628.6|21624.6|21637.9|21633.9|21644.2|21640.2|21625.4|21621.4|656
1606762200000|2020-11-30 18:50:00|21633.3|21629.3|21631.7|21627.7|21644.2|21640.2|21625.4|21621.4|423
1606762500000|2020-11-30 18:55:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|240
1606762800000|2020-11-30 19:00:00|21637.9|21633.9|21623.9|21619.9|21637.9|21633.9|21622.3|21618.3|449
1606763100000|2020-11-30 19:05:00|21622.3|21618.3|21606.7|21602.7|21623.9|21619.9|21606.7|21602.7|544
1606763400000|2020-11-30 19:10:00|21609.8|21605.8|21616.1|21612.1|21619.2|21615.2|21606.7|21602.7|532
1606763700000|2020-11-30 19:15:00|21612.9|21608.9|21620.8|21616.8|21622.3|21618.3|21612.9|21608.9|235
1606764000000|2020-11-30 19:20:00|21619.2|21615.2|21612.9|21608.9|21623.9|21619.9|21612.9|21608.9|557
1606764300000|2020-11-30 19:25:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|602
1606764600000|2020-11-30 19:30:00|21619.2|21615.2|21603.6|21599.6|21619.2|21615.2|21603.6|21599.6|799
1606764900000|2020-11-30 19:35:00|21600.4|21596.4|21581.7|21577.7|21603.6|21599.6|21572.3|21568.3|1359
1606765200000|2020-11-30 19:40:00|21584.8|21580.8|21597.3|21593.3|21597.3|21593.3|21581.7|21577.7|1296
1606765500000|2020-11-30 19:45:00|21594.2|21590.2|21578.6|21574.6|21609.8|21605.8|21577|21573|1491
1606765800000|2020-11-30 19:50:00|21575.4|21571.4|21566.1|21562.1|21581.7|21577.7|21553.6|21549.6|2578
1606766100000|2020-11-30 19:55:00|21569.2|21565.2|21622.3|21618.3|21622.3|21618.3|21566.1|21562.1|7195
1606766400000|2020-11-30 20:00:00|21619.2|21615.2|21609.8|21605.8|21619.2|21615.2|21600.4|21596.4|4764
1606766700000|2020-11-30 20:05:00|21611.4|21607.4|21597.3|21593.3|21612.9|21608.9|21597.3|21593.3|1845
1606767000000|2020-11-30 20:10:00|21598.9|21594.9|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|1463
1606767300000|2020-11-30 20:15:00|21606.7|21602.7|21587.9|21583.9|21606.7|21602.7|21584.8|21580.8|784
1606767600000|2020-11-30 20:20:00|21586.4|21582.4|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|825
1606767900000|2020-11-30 20:25:00|21591.1|21587.1|21591.1|21587.1|21603.6|21599.6|21587.9|21583.9|737
1606768200000|2020-11-30 20:30:00|21587.9|21583.9|21575.4|21571.4|21594.2|21590.2|21575.4|21571.4|579
1606768500000|2020-11-30 20:35:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21569.2|21565.2|526
1606768800000|2020-11-30 20:40:00|21581.7|21577.7|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|572
1606769100000|2020-11-30 20:45:00|21580.1|21576.1|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|926
1606769400000|2020-11-30 20:50:00|21578.6|21574.6|21572.3|21568.3|21584.8|21580.8|21569.2|21565.2|885
1606769700000|2020-11-30 20:55:00|21575.4|21571.4|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|1315
1606770000000|2020-11-30 21:00:00|21570.8|21566.8|21591.1|21587.1|21598.9|21594.9|21569.2|21565.2|1400
1606770300000|2020-11-30 21:05:00|21587.9|21583.9|21600.4|21596.4|21600.4|21596.4|21584.8|21580.8|725
1606770600000|2020-11-30 21:10:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|1010
1606770900000|2020-11-30 21:15:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|645
1606771200000|2020-11-30 21:20:00|21608.3|21604.3|21609.8|21605.8|21609.8|21605.8|21606.7|21602.7|158
1606771500000|2020-11-30 21:25:00|21606.7|21602.7|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|318
1606771800000|2020-11-30 21:30:00|21612.9|21608.9|21625.4|21621.4|21625.4|21621.4|21609.8|21605.8|392
1606772100000|2020-11-30 21:35:00|21623.9|21619.9|21606.7|21602.7|21625.4|21621.4|21606.7|21602.7|609
1606772400000|2020-11-30 21:40:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|185
1606772700000|2020-11-30 21:45:00|21620.8|21616.8|21622.3|21618.3|21622.3|21618.3|21616.1|21612.1|268
1606773000000|2020-11-30 21:50:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21619.2|21615.2|126
1606773300000|2020-11-30 21:55:00|21620.8|21616.8|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|473
1606777200000|2020-11-30 23:00:00|21619.2|21615.2|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|21
1606777500000|2020-11-30 23:05:00|21611.4|21607.4|21619.2|21615.2|21619.2|21615.2|21609.8|21605.8|69
1606777800000|2020-11-30 23:10:00|21617.6|21613.6|21620.8|21616.8|21622.3|21618.3|21617.6|21613.6|64
1606778100000|2020-11-30 23:15:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|21
1606778400000|2020-11-30 23:20:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21622.3|21618.3|65
1606778700000|2020-11-30 23:25:00|21627|21623|21623.9|21619.9|21631.7|21627.7|21622.3|21618.3|34
1606779000000|2020-11-30 23:30:00|21625.4|21621.4|21595.8|21591.8|21625.4|21621.4|21595.8|21591.8|50
1606779300000|2020-11-30 23:35:00|21597.3|21593.3|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|26
1606779600000|2020-11-30 23:40:00|21600.4|21596.4|21605.1|21601.1|21609.8|21605.8|21597.3|21593.3|31
1606779900000|2020-11-30 23:45:00|21603.6|21599.6|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|91
1606780200000|2020-11-30 23:50:00|21608.3|21604.3|21605.1|21601.1|21609.8|21605.8|21602|21598|42
1606780500000|2020-11-30 23:55:00|21603.6|21599.6|21595.8|21591.8|21605.1|21601.1|21594.2|21590.2|101
1606780800000|2020-12-01 00:00:00|21594.2|21590.2|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|64
1606781100000|2020-12-01 00:05:00|21591.1|21587.1|21584.8|21580.8|21591.1|21587.1|21581.7|21577.7|98
1606781400000|2020-12-01 00:10:00|21583.3|21579.3|21577|21573|21584.8|21580.8|21575.4|21571.4|128
1606781700000|2020-12-01 00:15:00|21575.4|21571.4|21577|21573|21583.3|21579.3|21575.4|21571.4|58
1606782000000|2020-12-01 00:20:00|21575.4|21571.4|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|27
1606782300000|2020-12-01 00:25:00|21577|21573|21573.9|21569.9|21577|21573|21572.3|21568.3|16
1606782600000|2020-12-01 00:30:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21573.9|21569.9|23
1606782900000|2020-12-01 00:35:00|21580.1|21576.1|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|35
1606783200000|2020-12-01 00:40:00|21583.3|21579.3|21569.2|21565.2|21586.4|21582.4|21566.1|21562.1|58
1606783500000|2020-12-01 00:45:00|21567.6|21563.6|21570.8|21566.8|21570.8|21566.8|21566.1|21562.1|34
1606783800000|2020-12-01 00:50:00|21572.3|21568.3|21569.2|21565.2|21572.3|21568.3|21569.2|21565.2|17
1606784100000|2020-12-01 00:55:00|21566.1|21562.1|21575.4|21571.4|21575.4|21571.4|21566.1|21562.1|52
1606784400000|2020-12-01 01:00:00|21572.3|21568.3|21569.2|21565.2|21577|21573|21569.2|21565.2|109
1606784700000|2020-12-01 01:05:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|60
1606785000000|2020-12-01 01:10:00|21567.6|21563.6|21577|21573|21577|21573|21567.6|21563.6|83
1606785300000|2020-12-01 01:15:00|21578.6|21574.6|21580.1|21576.1|21584.8|21580.8|21577|21573|104
1606785600000|2020-12-01 01:20:00|21581.7|21577.7|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|35
1606785900000|2020-12-01 01:25:00|21583.3|21579.3|21584.8|21580.8|21584.8|21580.8|21581.7|21577.7|27
1606786200000|2020-12-01 01:30:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21587.9|21583.9|35
1606786500000|2020-12-01 01:35:00|21589.5|21585.5|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|82
1606786800000|2020-12-01 01:40:00|21595.8|21591.8|21587.9|21583.9|21595.8|21591.8|21584.8|21580.8|36
1606787100000|2020-12-01 01:45:00|21584.8|21580.8|21581.7|21577.7|21586.4|21582.4|21578.6|21574.6|39
1606787400000|2020-12-01 01:50:00|21583.3|21579.3|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|16
1606787700000|2020-12-01 01:55:00|21589.5|21585.5|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|74
1606788000000|2020-12-01 02:00:00|21587.9|21583.9|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|23
1606788300000|2020-12-01 02:05:00|21583.3|21579.3|21577|21573|21583.3|21579.3|21575.4|21571.4|36
1606788600000|2020-12-01 02:10:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21573.9|21569.9|25
1606788900000|2020-12-01 02:15:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21572.3|21568.3|46
1606789200000|2020-12-01 02:20:00|21575.4|21571.4|21577|21573|21578.6|21574.6|21573.9|21569.9|32
1606789500000|2020-12-01 02:25:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|20
1606789800000|2020-12-01 02:30:00|21586.4|21582.4|21594.2|21590.2|21594.2|21590.2|21586.4|21582.4|30
1606790100000|2020-12-01 02:35:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|33
1606790400000|2020-12-01 02:40:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|40
1606790700000|2020-12-01 02:45:00|21600.4|21596.4|21600.4|21596.4|21600.4|21596.4|21598.9|21594.9|95
1606791000000|2020-12-01 02:50:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|16
1606791300000|2020-12-01 02:55:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21598.9|21594.9|7
1606791600000|2020-12-01 03:00:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|9
1606791900000|2020-12-01 03:05:00|||||||||1
1606792200000|2020-12-01 03:10:00|21597.3|21593.3|21600.4|21596.4|21602|21598|21594.2|21590.2|143
1606792500000|2020-12-01 03:15:00|21603.6|21599.6|21587.9|21583.9|21603.6|21599.6|21584.8|21580.8|128
1606792800000|2020-12-01 03:20:00|21584.8|21580.8|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|67
1606793100000|2020-12-01 03:25:00|21592.6|21588.6|21600.4|21596.4|21603.6|21599.6|21592.6|21588.6|60
1606793400000|2020-12-01 03:30:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|24
1606793700000|2020-12-01 03:35:00|21595.8|21591.8|21591.1|21587.1|21595.8|21591.8|21591.1|21587.1|12
1606794000000|2020-12-01 03:40:00|21587.9|21583.9|21597.3|21593.3|21602|21598|21587.9|21583.9|31
1606794300000|2020-12-01 03:45:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|14
1606794600000|2020-12-01 03:50:00|21598.9|21594.9|21597.3|21593.3|21602|21598|21597.3|21593.3|21
1606794900000|2020-12-01 03:55:00|21594.2|21590.2|21594.2|21590.2|21594.2|21590.2|21594.2|21590.2|14
1606795200000|2020-12-01 04:00:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21581.7|21577.7|45
1606795500000|2020-12-01 04:05:00|21583.3|21579.3|21581.7|21577.7|21583.3|21579.3|21581.7|21577.7|12
1606795800000|2020-12-01 04:10:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21581.7|21577.7|1
1606796100000|2020-12-01 04:15:00|21583.3|21579.3|21581.7|21577.7|21583.3|21579.3|21581.7|21577.7|1
1606796400000|2020-12-01 04:20:00|||||||||5
1606796700000|2020-12-01 04:25:00|21584.8|21580.8|21584.8|21580.8|21584.8|21580.8|21584.8|21580.8|7
1606797000000|2020-12-01 04:30:00|21587.9|21583.9|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|22
1606797300000|2020-12-01 04:35:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21591.1|21587.1|29
1606797600000|2020-12-01 04:40:00|21603.6|21599.6|21594.2|21590.2|21603.6|21599.6|21594.2|21590.2|36
1606797900000|2020-12-01 04:45:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|16
1606798200000|2020-12-01 04:50:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|29
1606798500000|2020-12-01 04:55:00|21600.4|21596.4|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|23
1606798800000|2020-12-01 05:00:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|81
1606799100000|2020-12-01 05:05:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21594.2|21590.2|5
1606799400000|2020-12-01 05:10:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|5
1606799700000|2020-12-01 05:15:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21594.2|21590.2|1
1606800000000|2020-12-01 05:20:00|21595.8|21591.8|21592.6|21588.6|21595.8|21591.8|21592.6|21588.6|9
1606800300000|2020-12-01 05:25:00|21594.2|21590.2|21598.9|21594.9|21598.9|21594.9|21594.2|21590.2|23
1606800600000|2020-12-01 05:30:00|21597.3|21593.3|21598.9|21594.9|21600.4|21596.4|21597.3|21593.3|11
1606800900000|2020-12-01 05:35:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|15
1606801200000|2020-12-01 05:40:00|21594.2|21590.2|21595.8|21591.8|21595.8|21591.8|21594.2|21590.2|3
1606801500000|2020-12-01 05:45:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|8
1606801800000|2020-12-01 05:50:00|21603.6|21599.6|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|137
1606802100000|2020-12-01 05:55:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|15
1606802400000|2020-12-01 06:00:00|21609.8|21605.8|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|33
1606802700000|2020-12-01 06:05:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|35
1606803000000|2020-12-01 06:10:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21603.6|21599.6|18
1606803300000|2020-12-01 06:15:00|21602|21598|21594.2|21590.2|21602|21598|21594.2|21590.2|28
1606803600000|2020-12-01 06:20:00|21597.3|21593.3|21600.4|21596.4|21602|21598|21594.2|21590.2|46
1606803900000|2020-12-01 06:25:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|2149
1606804200000|2020-12-01 06:30:00|21602|21598|21603.6|21599.6|21605.1|21601.1|21602|21598|12
1606804500000|2020-12-01 06:35:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21600.4|21596.4|152
1606804800000|2020-12-01 06:40:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|17
1606805100000|2020-12-01 06:45:00|21609.8|21605.8|21609.8|21605.8|21609.8|21605.8|21609.8|21605.8|15
1606805400000|2020-12-01 06:50:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|13
1606805700000|2020-12-01 06:55:00|||||||||7
1606806000000|2020-12-01 07:00:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|96
1606806300000|2020-12-01 07:05:00|21616.1|21612.1|21647.3|21643.3|21653.6|21649.6|21616.1|21612.1|101
1606806600000|2020-12-01 07:10:00|21644.2|21640.2|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|162
1606806900000|2020-12-01 07:15:00|21639.5|21635.5|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|39
1606807200000|2020-12-01 07:20:00|21636.4|21632.4|21636.4|21632.4|21637.9|21633.9|21625.4|21621.4|72
1606807500000|2020-12-01 07:25:00|21637.9|21633.9|21645.8|21641.8|21645.8|21641.8|21636.4|21632.4|18
1606807800000|2020-12-01 07:30:00|21647.3|21643.3|21636.4|21632.4|21647.3|21643.3|21633.3|21629.3|43
1606808100000|2020-12-01 07:35:00|21637.9|21633.9|21627|21623|21637.9|21633.9|21625.4|21621.4|62
1606808400000|2020-12-01 07:40:00|21628.6|21624.6|21619.2|21615.2|21628.6|21624.6|21619.2|21615.2|133
1606808700000|2020-12-01 07:45:00|21622.3|21618.3|21612.9|21608.9|21622.3|21618.3|21612.9|21608.9|100
1606809000000|2020-12-01 07:50:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|125
1606809300000|2020-12-01 07:55:00|21611.4|21607.4|21631.7|21627.7|21631.7|21627.7|21609.8|21605.8|130
1606809600000|2020-12-01 08:00:00|21627|21623|21634.8|21630.8|21644.2|21640.2|21622.3|21618.3|195
1606809900000|2020-12-01 08:05:00|21637.9|21633.9|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|187
1606810200000|2020-12-01 08:10:00|21623.9|21619.9|21625.4|21621.4|21628.6|21624.6|21622.3|21618.3|185
1606810500000|2020-12-01 08:15:00|21627|21623|21612.9|21608.9|21628.6|21624.6|21612.9|21608.9|119
1606810800000|2020-12-01 08:20:00|21611.4|21607.4|21616.1|21612.1|21622.3|21618.3|21611.4|21607.4|69
1606811100000|2020-12-01 08:25:00|21617.6|21613.6|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|83
1606811400000|2020-12-01 08:30:00|21622.3|21618.3|21612.9|21608.9|21628.6|21624.6|21609.8|21605.8|216
1606811700000|2020-12-01 08:35:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21603.6|21599.6|106
1606812000000|2020-12-01 08:40:00|21600.4|21596.4|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|298
1606812300000|2020-12-01 08:45:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|109
1606812600000|2020-12-01 08:50:00|21591.1|21587.1|21592.6|21588.6|21592.6|21588.6|21587.9|21583.9|115
1606812900000|2020-12-01 08:55:00|21591.1|21587.1|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|160
1606813200000|2020-12-01 09:00:00|21581.7|21577.7|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|165
1606813500000|2020-12-01 09:05:00|21592.6|21588.6|21572.3|21568.3|21594.2|21590.2|21569.2|21565.2|118
1606813800000|2020-12-01 09:10:00|21570.8|21566.8|21550.4|21546.4|21572.3|21568.3|21541.1|21537.1|408
1606814100000|2020-12-01 09:15:00|21547.3|21543.3|21550.4|21546.4|21553.6|21549.6|21534.8|21530.8|154
1606814400000|2020-12-01 09:20:00|21548.9|21544.9|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|128
1606814700000|2020-12-01 09:25:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|335
1606815000000|2020-12-01 09:30:00|21525.4|21521.4|21536.4|21532.4|21544.2|21540.2|21522.3|21518.3|246
1606815300000|2020-12-01 09:35:00|21534.8|21530.8|21530.1|21526.1|21534.8|21530.8|21522.3|21518.3|84
1606815600000|2020-12-01 09:40:00|21528.6|21524.6|21522.3|21518.3|21534.8|21530.8|21519.2|21515.2|120
1606815900000|2020-12-01 09:45:00|21519.2|21515.2|21528.6|21524.6|21528.6|21524.6|21509.8|21505.8|269
1606816200000|2020-12-01 09:50:00|21525.4|21521.4|21494.2|21490.2|21528.6|21524.6|21491.1|21487.1|488
1606816500000|2020-12-01 09:55:00|21492.6|21488.6|21506.7|21502.7|21509.8|21505.8|21491.1|21487.1|331
1606816800000|2020-12-01 10:00:00|21505.1|21501.1|21506.7|21502.7|21522.3|21518.3|21503.6|21499.6|162
1606817100000|2020-12-01 10:05:00|21503.6|21499.6|21512.9|21508.9|21512.9|21508.9|21500.4|21496.4|115
1606817400000|2020-12-01 10:10:00|21516.1|21512.1|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|212
1606817700000|2020-12-01 10:15:00|21514.5|21510.5|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|128
1606818000000|2020-12-01 10:20:00|21514.5|21510.5|21522.3|21518.3|21525.4|21521.4|21512.9|21508.9|100
1606818300000|2020-12-01 10:25:00|21523.9|21519.9|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|107
1606818600000|2020-12-01 10:30:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21523.9|21519.9|52
1606818900000|2020-12-01 10:35:00|21527|21523|21534.8|21530.8|21534.8|21530.8|21519.2|21515.2|102
1606819200000|2020-12-01 10:40:00|21536.4|21532.4|21534.8|21530.8|21544.2|21540.2|21531.7|21527.7|75
1606819500000|2020-12-01 10:45:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|57
1606819800000|2020-12-01 10:50:00|21523.9|21519.9|21531.7|21527.7|21534.8|21530.8|21522.3|21518.3|47
1606820100000|2020-12-01 10:55:00|21528.6|21524.6|21519.2|21515.2|21534.8|21530.8|21519.2|21515.2|120
1606820400000|2020-12-01 11:00:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21514.5|21510.5|113
1606820700000|2020-12-01 11:05:00|21517.6|21513.6|21533.3|21529.3|21534.8|21530.8|21516.1|21512.1|101
1606821000000|2020-12-01 11:10:00|21534.8|21530.8|21522.3|21518.3|21534.8|21530.8|21519.2|21515.2|179
1606821300000|2020-12-01 11:15:00|21525.4|21521.4|21517.6|21513.6|21528.6|21524.6|21512.9|21508.9|208
1606821600000|2020-12-01 11:20:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21509.8|21505.8|236
1606821900000|2020-12-01 11:25:00|21519.2|21515.2|21516.1|21512.1|21522.3|21518.3|21512.9|21508.9|161
1606822200000|2020-12-01 11:30:00|21517.6|21513.6|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|76
1606822500000|2020-12-01 11:35:00|21525.4|21521.4|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|83
1606822800000|2020-12-01 11:40:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|192
1606823100000|2020-12-01 11:45:00|21519.2|21515.2|21523.9|21519.9|21528.6|21524.6|21519.2|21515.2|180
1606823400000|2020-12-01 11:50:00|21522.3|21518.3|21531.7|21527.7|21531.7|21527.7|21522.3|21518.3|91
1606823700000|2020-12-01 11:55:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|97
1606824000000|2020-12-01 12:00:00|21530.1|21526.1|21542.6|21538.6|21547.3|21543.3|21528.6|21524.6|219
1606824300000|2020-12-01 12:05:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|80
1606824600000|2020-12-01 12:10:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|190
1606824900000|2020-12-01 12:15:00|21520.8|21516.8|21541.1|21537.1|21544.2|21540.2|21519.2|21515.2|435
1606825200000|2020-12-01 12:20:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21530.1|21526.1|153
1606825500000|2020-12-01 12:25:00|21542.6|21538.6|21547.3|21543.3|21547.3|21543.3|21541.1|21537.1|151
1606825800000|2020-12-01 12:30:00|21545.8|21541.8|21531.7|21527.7|21547.3|21543.3|21528.6|21524.6|256
1606826100000|2020-12-01 12:35:00|21530.1|21526.1|21544.2|21540.2|21544.2|21540.2|21528.6|21524.6|160
1606826400000|2020-12-01 12:40:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|542
1606826700000|2020-12-01 12:45:00|21537.9|21533.9|21525.4|21521.4|21537.9|21533.9|21525.4|21521.4|188
1606827000000|2020-12-01 12:50:00|21527|21523|21516.1|21512.1|21531.7|21527.7|21516.1|21512.1|198
1606827300000|2020-12-01 12:55:00|21512.9|21508.9|21500.4|21496.4|21512.9|21508.9|21500.4|21496.4|202
1606827600000|2020-12-01 13:00:00|21503.6|21499.6|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|247
1606827900000|2020-12-01 13:05:00|21500.4|21496.4|21511.4|21507.4|21516.1|21512.1|21497.3|21493.3|271
1606828200000|2020-12-01 13:10:00|21509.8|21505.8|21497.3|21493.3|21512.9|21508.9|21497.3|21493.3|427
1606828500000|2020-12-01 13:15:00|21495.8|21491.8|21516.1|21512.1|21519.2|21515.2|21494.2|21490.2|478
1606828800000|2020-12-01 13:20:00|21512.9|21508.9|21512.9|21508.9|21512.9|21508.9|21491.1|21487.1|490
1606829100000|2020-12-01 13:25:00|21511.4|21507.4|21509.8|21505.8|21514.5|21510.5|21503.6|21499.6|245
1606829400000|2020-12-01 13:30:00|21506.7|21502.7|21484.8|21480.8|21506.7|21502.7|21481.7|21477.7|440
1606829700000|2020-12-01 13:35:00|21483.3|21479.3|21456.7|21452.7|21484.8|21480.8|21456.7|21452.7|902
1606830000000|2020-12-01 13:40:00|21453.6|21449.6|21441.1|21437.1|21459.8|21455.8|21436.4|21432.4|966
1606830300000|2020-12-01 13:45:00|21437.9|21433.9|21466.1|21462.1|21466.1|21462.1|21419.2|21415.2|838
1606830600000|2020-12-01 13:50:00|21462.9|21458.9|21469.2|21465.2|21472.3|21468.3|21453.6|21449.6|636
1606830900000|2020-12-01 13:55:00|21470.8|21466.8|21441.1|21437.1|21472.3|21468.3|21441.1|21437.1|728
1606831200000|2020-12-01 14:00:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21419.2|21415.2|930
1606831500000|2020-12-01 14:05:00|21441.1|21437.1|21428.6|21424.6|21450.4|21446.4|21428.6|21424.6|475
1606831800000|2020-12-01 14:10:00|21425.4|21421.4|21422.3|21418.3|21425.4|21421.4|21403.6|21399.6|696
1606832100000|2020-12-01 14:15:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|406
1606832400000|2020-12-01 14:20:00|21417.6|21413.6|21422.3|21418.3|21425.4|21421.4|21412.9|21408.9|834
1606832700000|2020-12-01 14:25:00|21419.2|21415.2|21391.1|21387.1|21422.3|21418.3|21391.1|21387.1|484
1606833000000|2020-12-01 14:30:00|21387.9|21383.9|21370.8|21366.8|21403.6|21399.6|21366.1|21362.1|1187
1606833300000|2020-12-01 14:35:00|21372.3|21368.3|21400.4|21396.4|21409.8|21405.8|21369.2|21365.2|1009
1606833600000|2020-12-01 14:40:00|21403.6|21399.6|21409.8|21405.8|21422.3|21418.3|21397.3|21393.3|663
1606833900000|2020-12-01 14:45:00|21411.4|21407.4|21391.1|21387.1|21416.1|21412.1|21387.9|21383.9|778
1606834200000|2020-12-01 14:50:00|21392.6|21388.6|21375.4|21371.4|21397.3|21393.3|21372.3|21368.3|1486
1606834500000|2020-12-01 14:55:00|21377|21373|21356.7|21352.7|21378.6|21374.6|21350.4|21346.4|783
1606834800000|2020-12-01 15:00:00|21359.8|21355.8|21356.7|21352.7|21375.4|21371.4|21355.1|21351.1|608
1606835100000|2020-12-01 15:05:00|21359.8|21355.8|21312.9|21308.9|21362.9|21358.9|21311.4|21307.4|940
1606835400000|2020-12-01 15:10:00|21316.1|21312.1|21272.3|21268.3|21322.3|21318.3|21272.3|21268.3|1295
1606835700000|2020-12-01 15:15:00|21275.4|21271.4|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|1285
1606836000000|2020-12-01 15:20:00|21266.1|21262.1|21272.3|21268.3|21287.9|21283.9|21262.9|21258.9|772
1606836300000|2020-12-01 15:25:00|21275.4|21271.4|21281.7|21277.7|21291.1|21287.1|21259.8|21255.8|857
1606836600000|2020-12-01 15:30:00|21280.1|21276.1|21237.9|21233.9|21287.9|21283.9|21234.8|21230.8|1130
1606836900000|2020-12-01 15:35:00|21234.8|21230.8|21244.2|21240.2|21250.4|21246.4|21216.1|21212.1|1518
1606837200000|2020-12-01 15:40:00|21247.3|21243.3|21275.4|21271.4|21278.6|21274.6|21234.8|21230.8|3671
1606837500000|2020-12-01 15:45:00|21272.3|21268.3|21291.1|21287.1|21291.1|21287.1|21266.1|21262.1|980
1606837800000|2020-12-01 15:50:00|21287.9|21283.9|21250.4|21246.4|21287.9|21283.9|21250.4|21246.4|781
1606838100000|2020-12-01 15:55:00|21247.3|21243.3|21253.6|21249.6|21266.1|21262.1|21241.1|21237.1|998
1606838400000|2020-12-01 16:00:00|21252|21248|21216.1|21212.1|21252|21248|21216.1|21212.1|1010
1606838700000|2020-12-01 16:05:00|21219.2|21215.2|21225.4|21221.4|21237.9|21233.9|21216.1|21212.1|788
1606839000000|2020-12-01 16:10:00|21222.3|21218.3|21241.1|21237.1|21241.1|21237.1|21203.6|21199.6|1064
1606839300000|2020-12-01 16:15:00|21237.9|21233.9|21241.1|21237.1|21253.6|21249.6|21233.3|21229.3|1211
1606839600000|2020-12-01 16:20:00|21244.2|21240.2|21247.3|21243.3|21262.9|21258.9|21234.8|21230.8|955
1606839900000|2020-12-01 16:25:00|21244.2|21240.2|21225.4|21221.4|21247.3|21243.3|21219.2|21215.2|704
1606840200000|2020-12-01 16:30:00|21228.6|21224.6|21259.8|21255.8|21259.8|21255.8|21225.4|21221.4|735
1606840500000|2020-12-01 16:35:00|21256.7|21252.7|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|815
1606840800000|2020-12-01 16:40:00|21259.8|21255.8|21253.6|21249.6|21266.1|21262.1|21252|21248|1429
1606841100000|2020-12-01 16:45:00|21256.7|21252.7|21244.2|21240.2|21258.3|21254.3|21241.1|21237.1|411
1606841400000|2020-12-01 16:50:00|21242.6|21238.6|21250.4|21246.4|21256.7|21252.7|21231.7|21227.7|357
1606841700000|2020-12-01 16:55:00|21247.3|21243.3|21275.4|21271.4|21275.4|21271.4|21244.2|21240.2|632
1606842000000|2020-12-01 17:00:00|21272.3|21268.3|21266.1|21262.1|21281.7|21277.7|21253.6|21249.6|692
1606842300000|2020-12-01 17:05:00|21262.9|21258.9|21272.3|21268.3|21278.6|21274.6|21253.6|21249.6|501
1606842600000|2020-12-01 17:10:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21262.9|21258.9|467
1606842900000|2020-12-01 17:15:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|641
1606843200000|2020-12-01 17:20:00|21277|21273|21281.7|21277.7|21287.9|21283.9|21272.3|21268.3|529
1606843500000|2020-12-01 17:25:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|250
1606843800000|2020-12-01 17:30:00|21275.4|21271.4|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|289
1606844100000|2020-12-01 17:35:00|21266.1|21262.1|21256.7|21252.7|21267.6|21263.6|21253.6|21249.6|493
1606844400000|2020-12-01 17:40:00|21259.8|21255.8|21244.2|21240.2|21259.8|21255.8|21244.2|21240.2|310
1606844700000|2020-12-01 17:45:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|274
1606845000000|2020-12-01 17:50:00|21231.7|21227.7|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|390
1606845300000|2020-12-01 17:55:00|21223.9|21219.9|21234.8|21230.8|21237.9|21233.9|21222.3|21218.3|506
1606845600000|2020-12-01 18:00:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21234.8|21230.8|272
1606845900000|2020-12-01 18:05:00|21237.9|21233.9|21234.8|21230.8|21250.4|21246.4|21231.7|21227.7|639
1606846200000|2020-12-01 18:10:00|21233.3|21229.3|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|228
1606846500000|2020-12-01 18:15:00|21239.5|21235.5|21222.3|21218.3|21241.1|21237.1|21222.3|21218.3|238
1606846800000|2020-12-01 18:20:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|272
1606847100000|2020-12-01 18:25:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|268
1606847400000|2020-12-01 18:30:00|21234.8|21230.8|21247.3|21243.3|21247.3|21243.3|21228.6|21224.6|270
1606847700000|2020-12-01 18:35:00|21244.2|21240.2|21237.9|21233.9|21247.3|21243.3|21228.6|21224.6|281
1606848000000|2020-12-01 18:40:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|459
1606848300000|2020-12-01 18:45:00|21228.6|21224.6|21219.2|21215.2|21231.7|21227.7|21216.1|21212.1|940
1606848600000|2020-12-01 18:50:00|21217.6|21213.6|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|970
1606848900000|2020-12-01 18:55:00|21200.4|21196.4|21181.7|21177.7|21200.4|21196.4|21181.7|21177.7|636
1606849200000|2020-12-01 19:00:00|21184.8|21180.8|21162.9|21158.9|21184.8|21180.8|21156.7|21152.7|809
1606849500000|2020-12-01 19:05:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|559
1606849800000|2020-12-01 19:10:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|539
1606850100000|2020-12-01 19:15:00|21159.8|21155.8|21184.8|21180.8|21184.8|21180.8|21156.7|21152.7|716
1606850400000|2020-12-01 19:20:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21169.2|21165.2|861
1606850700000|2020-12-01 19:25:00|21187.9|21183.9|21219.2|21215.2|21219.2|21215.2|21187.9|21183.9|1152
1606851000000|2020-12-01 19:30:00|21216.1|21212.1|21203.6|21199.6|21219.2|21215.2|21194.2|21190.2|802
1606851300000|2020-12-01 19:35:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21187.9|21183.9|642
1606851600000|2020-12-01 19:40:00|21187.9|21183.9|21159.8|21155.8|21187.9|21183.9|21153.6|21149.6|905
1606851900000|2020-12-01 19:45:00|21161.4|21157.4|21162.9|21158.9|21172.3|21168.3|21147.3|21143.3|847
1606852200000|2020-12-01 19:50:00|21166.1|21162.1|21153.6|21149.6|21169.2|21165.2|21141.1|21137.1|1018
1606852500000|2020-12-01 19:55:00|21156.7|21152.7|21175.4|21171.4|21181.7|21177.7|21137.9|21133.9|2042
1606852800000|2020-12-01 20:00:00|21169.2|21165.2|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|913
1606853100000|2020-12-01 20:05:00|21184.8|21180.8|21209.8|21205.8|21209.8|21205.8|21184.8|21180.8|614
1606853400000|2020-12-01 20:10:00|21205.1|21201.1|21212.9|21208.9|21214.5|21210.5|21203.6|21199.6|801
1606853700000|2020-12-01 20:15:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21203.6|21199.6|548
1606854000000|2020-12-01 20:20:00|21212.9|21208.9|21231.7|21227.7|21231.7|21227.7|21212.9|21208.9|939
1606854300000|2020-12-01 20:25:00|21228.6|21224.6|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|322
1606854600000|2020-12-01 20:30:00|21228.6|21224.6|21222.3|21218.3|21231.7|21227.7|21220.8|21216.8|336
1606854900000|2020-12-01 20:35:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|193
1606855200000|2020-12-01 20:40:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|1708
1606855500000|2020-12-01 20:45:00|21230.1|21226.1|21212.9|21208.9|21241.1|21237.1|21212.9|21208.9|670
1606855800000|2020-12-01 20:50:00|21216.1|21212.1|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|935
1606856100000|2020-12-01 20:55:00|21228.6|21224.6|21253.6|21249.6|21253.6|21249.6|21225.4|21221.4|2025
1606856400000|2020-12-01 21:00:00|21250.4|21246.4|21225.4|21221.4|21250.4|21246.4|21225.4|21221.4|772
1606856700000|2020-12-01 21:05:00|21228.6|21224.6|21219.2|21215.2|21228.6|21224.6|21212.9|21208.9|328
1606857000000|2020-12-01 21:10:00|21217.6|21213.6|21206.7|21202.7|21219.2|21215.2|21203.6|21199.6|853
1606857300000|2020-12-01 21:15:00|21209.8|21205.8|21194.2|21190.2|21212.9|21208.9|21191.1|21187.1|247
1606857600000|2020-12-01 21:20:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|310
1606857900000|2020-12-01 21:25:00|21187.9|21183.9|21178.6|21174.6|21197.3|21193.3|21177|21173|349
1606858200000|2020-12-01 21:30:00|21181.7|21177.7|21172.3|21168.3|21181.7|21177.7|21162.9|21158.9|429
1606858500000|2020-12-01 21:35:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|247
1606858800000|2020-12-01 21:40:00|21175.4|21171.4|21195.8|21191.8|21197.3|21193.3|21173.9|21169.9|344
1606859100000|2020-12-01 21:45:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|243
1606859400000|2020-12-01 21:50:00|21197.3|21193.3|21209.8|21205.8|21212.9|21208.9|21197.3|21193.3|287
1606859700000|2020-12-01 21:55:00|21212.9|21208.9|21200.4|21196.4|21216.1|21212.1|21194.2|21190.2|354
1606863600000|2020-12-01 23:00:00|21217.6|21213.6|21227|21223|21227|21223|21209.8|21205.8|32
1606863900000|2020-12-01 23:05:00|21228.6|21224.6|21234.8|21230.8|21236.4|21232.4|21227|21223|61
1606864200000|2020-12-01 23:10:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|120
1606864500000|2020-12-01 23:15:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|26
1606864800000|2020-12-01 23:20:00|21247.3|21243.3|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|165
1606865100000|2020-12-01 23:25:00|||||||||5
1606865400000|2020-12-01 23:30:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|52
1606865700000|2020-12-01 23:35:00|21256.7|21252.7|21252|21248|21256.7|21252.7|21250.4|21246.4|56
1606866000000|2020-12-01 23:40:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|31
1606866300000|2020-12-01 23:45:00|21248.9|21244.9|21234.8|21230.8|21248.9|21244.9|21234.8|21230.8|55
1606866600000|2020-12-01 23:50:00|21231.7|21227.7|21219.2|21215.2|21233.3|21229.3|21219.2|21215.2|56
1606866900000|2020-12-01 23:55:00|21220.8|21216.8|21227|21223|21228.6|21224.6|21216.1|21212.1|64
1606867200000|2020-12-02 00:00:00|21225.4|21221.4|21266.1|21262.1|21272.3|21268.3|21225.4|21221.4|249
1606867500000|2020-12-02 00:05:00|21269.2|21265.2|21258.3|21254.3|21275.4|21271.4|21256.7|21252.7|158
1606867800000|2020-12-02 00:10:00|21256.7|21252.7|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|150
1606868100000|2020-12-02 00:15:00|21258.3|21254.3|21242.6|21238.6|21259.8|21255.8|21241.1|21237.1|82
1606868400000|2020-12-02 00:20:00|21244.2|21240.2|21244.2|21240.2|21250.4|21246.4|21234.8|21230.8|81
1606868700000|2020-12-02 00:25:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|33
1606869000000|2020-12-02 00:30:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|52
1606869300000|2020-12-02 00:35:00|21233.3|21229.3|21241.1|21237.1|21241.1|21237.1|21233.3|21229.3|29
1606869600000|2020-12-02 00:40:00|21242.6|21238.6|21239.5|21235.5|21247.3|21243.3|21239.5|21235.5|34
1606869900000|2020-12-02 00:45:00|21237.9|21233.9|21245.8|21241.8|21245.8|21241.8|21231.7|21227.7|130
1606870200000|2020-12-02 00:50:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|73
1606870500000|2020-12-02 00:55:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|30
1606870800000|2020-12-02 01:00:00|21248.9|21244.9|21269.2|21265.2|21269.2|21265.2|21248.9|21244.9|63
1606871100000|2020-12-02 01:05:00|21270.8|21266.8|21281.7|21277.7|21281.7|21277.7|21262.9|21258.9|67
1606871400000|2020-12-02 01:10:00|21280.1|21276.1|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|117
1606871700000|2020-12-02 01:15:00|21280.1|21276.1|21275.4|21271.4|21284.8|21280.8|21269.2|21265.2|143
1606872000000|2020-12-02 01:20:00|21278.6|21274.6|21275.4|21271.4|21278.6|21274.6|21269.2|21265.2|107
1606872300000|2020-12-02 01:25:00|21277|21273|21273.9|21269.9|21278.6|21274.6|21269.2|21265.2|99
1606872600000|2020-12-02 01:30:00|21275.4|21271.4|21267.6|21263.6|21275.4|21271.4|21262.9|21258.9|82
1606872900000|2020-12-02 01:35:00|21269.2|21265.2|21241.1|21237.1|21269.2|21265.2|21241.1|21237.1|80
1606873200000|2020-12-02 01:40:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|189
1606873500000|2020-12-02 01:45:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21241.1|21237.1|108
1606873800000|2020-12-02 01:50:00|21250.4|21246.4|21237.9|21233.9|21253.6|21249.6|21237.9|21233.9|60
1606874100000|2020-12-02 01:55:00|21239.5|21235.5|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|62
1606874400000|2020-12-02 02:00:00|21236.4|21232.4|21256.7|21252.7|21256.7|21252.7|21236.4|21232.4|50
1606874700000|2020-12-02 02:05:00|21255.1|21251.1|21259.8|21255.8|21264.5|21260.5|21255.1|21251.1|71
1606875000000|2020-12-02 02:10:00|21262.9|21258.9|21256.7|21252.7|21262.9|21258.9|21256.7|21252.7|48
1606875300000|2020-12-02 02:15:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|19
1606875600000|2020-12-02 02:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|62
1606875900000|2020-12-02 02:25:00|21261.4|21257.4|21258.3|21254.3|21269.2|21265.2|21256.7|21252.7|85
1606876200000|2020-12-02 02:30:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|29
1606876500000|2020-12-02 02:35:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21242.6|21238.6|21
1606876800000|2020-12-02 02:40:00|21242.6|21238.6|21228.6|21224.6|21242.6|21238.6|21228.6|21224.6|65
1606877100000|2020-12-02 02:45:00|21231.7|21227.7|21223.9|21219.9|21231.7|21227.7|21219.2|21215.2|58
1606877400000|2020-12-02 02:50:00|21222.3|21218.3|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|36
1606877700000|2020-12-02 02:55:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|55
1606878000000|2020-12-02 03:00:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|13
1606878300000|2020-12-02 03:05:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|34
1606878600000|2020-12-02 03:10:00|21220.8|21216.8|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|13
1606878900000|2020-12-02 03:15:00|21216.1|21212.1|21234.8|21230.8|21234.8|21230.8|21206.7|21202.7|186
1606879200000|2020-12-02 03:20:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21236.4|21232.4|96
1606879500000|2020-12-02 03:25:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21234.8|21230.8|60
1606879800000|2020-12-02 03:30:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|39
1606880100000|2020-12-02 03:35:00|21233.3|21229.3|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|32
1606880400000|2020-12-02 03:40:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|81
1606880700000|2020-12-02 03:45:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21239.5|21235.5|42
1606881000000|2020-12-02 03:50:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|21
1606881300000|2020-12-02 03:55:00|21237.9|21233.9|21237.9|21233.9|21239.5|21235.5|21236.4|21232.4|11
1606881600000|2020-12-02 04:00:00|21241.1|21237.1|21241.1|21237.1|21242.6|21238.6|21239.5|21235.5|13
1606881900000|2020-12-02 04:05:00|21239.5|21235.5|21250.4|21246.4|21250.4|21246.4|21239.5|21235.5|79
1606882200000|2020-12-02 04:10:00|21248.9|21244.9|21237.9|21233.9|21250.4|21246.4|21233.3|21229.3|98
1606882500000|2020-12-02 04:15:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|51
1606882800000|2020-12-02 04:20:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1606883100000|2020-12-02 04:25:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1606883400000|2020-12-02 04:30:00|21234.8|21230.8|21231.7|21227.7|21236.4|21232.4|21231.7|21227.7|15
1606883700000|2020-12-02 04:35:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|16
1606884000000|2020-12-02 04:40:00|21233.3|21229.3|21234.8|21230.8|21234.8|21230.8|21233.3|21229.3|10
1606884300000|2020-12-02 04:45:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|23
1606884600000|2020-12-02 04:50:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|21
1606884900000|2020-12-02 04:55:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|21
1606885200000|2020-12-02 05:00:00|21234.8|21230.8|21233.3|21229.3|21234.8|21230.8|21231.7|21227.7|33
1606885500000|2020-12-02 05:05:00|21234.8|21230.8|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|6
1606885800000|2020-12-02 05:10:00|21239.5|21235.5|21237.9|21233.9|21239.5|21235.5|21236.4|21232.4|43
1606886100000|2020-12-02 05:15:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|11
1606886400000|2020-12-02 05:20:00|21239.5|21235.5|21259.8|21255.8|21264.5|21260.5|21237.9|21233.9|204
1606886700000|2020-12-02 05:25:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21258.3|21254.3|78
1606887000000|2020-12-02 05:30:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|64
1606887300000|2020-12-02 05:35:00|21259.8|21255.8|21253.6|21249.6|21262.9|21258.9|21250.4|21246.4|95
1606887600000|2020-12-02 05:40:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|19
1606887900000|2020-12-02 05:45:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|23
1606888200000|2020-12-02 05:50:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21255.1|21251.1|5
1606888500000|2020-12-02 05:55:00|21258.3|21254.3|21253.6|21249.6|21258.3|21254.3|21250.4|21246.4|45
1606888800000|2020-12-02 06:00:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|10
1606889100000|2020-12-02 06:05:00|21245.8|21241.8|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|47
1606889400000|2020-12-02 06:10:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|17
1606889700000|2020-12-02 06:15:00|||||||||12
1606890000000|2020-12-02 06:20:00|21237.9|21233.9|21247.3|21243.3|21247.3|21243.3|21236.4|21232.4|29
1606890300000|2020-12-02 06:25:00|21250.4|21246.4|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|55
1606890600000|2020-12-02 06:30:00|21247.3|21243.3|21244.2|21240.2|21261.4|21257.4|21244.2|21240.2|61
1606890900000|2020-12-02 06:35:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|13
1606891200000|2020-12-02 06:40:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|16
1606891500000|2020-12-02 06:45:00|||||||||8
1606891800000|2020-12-02 06:50:00|21241.1|21237.1|21231.7|21227.7|21241.1|21237.1|21228.6|21224.6|78
1606892100000|2020-12-02 06:55:00|21233.3|21229.3|21225.4|21221.4|21233.3|21229.3|21225.4|21221.4|63
1606892400000|2020-12-02 07:00:00|21220.8|21216.8|21189.5|21185.5|21220.8|21216.8|21175.4|21171.4|554
1606892700000|2020-12-02 07:05:00|21191.1|21187.1|21203.6|21199.6|21206.7|21202.7|21191.1|21187.1|256
1606893000000|2020-12-02 07:10:00|21206.7|21202.7|21208.3|21204.3|21212.9|21208.9|21203.6|21199.6|167
1606893300000|2020-12-02 07:15:00|21209.8|21205.8|21220.8|21216.8|21222.3|21218.3|21203.6|21199.6|250
1606893600000|2020-12-02 07:20:00|21222.3|21218.3|21216.1|21212.1|21225.4|21221.4|21209.8|21205.8|129
1606893900000|2020-12-02 07:25:00|21217.6|21213.6|21237.9|21233.9|21241.1|21237.1|21212.9|21208.9|500
1606894200000|2020-12-02 07:30:00|21236.4|21232.4|21236.4|21232.4|21241.1|21237.1|21228.6|21224.6|158
1606894500000|2020-12-02 07:35:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|64
1606894800000|2020-12-02 07:40:00|21236.4|21232.4|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|72
1606895100000|2020-12-02 07:45:00|21228.6|21224.6|21214.5|21210.5|21234.8|21230.8|21212.9|21208.9|207
1606895400000|2020-12-02 07:50:00|21212.9|21208.9|21203.6|21199.6|21216.1|21212.1|21194.2|21190.2|181
1606895700000|2020-12-02 07:55:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21175.4|21171.4|225
1606896000000|2020-12-02 08:00:00|21197.3|21193.3|21223.9|21219.9|21231.7|21227.7|21194.2|21190.2|407
1606896300000|2020-12-02 08:05:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21216.1|21212.1|196
1606896600000|2020-12-02 08:10:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21219.2|21215.2|245
1606896900000|2020-12-02 08:15:00|21233.3|21229.3|21247.3|21243.3|21250.4|21246.4|21233.3|21229.3|233
1606897200000|2020-12-02 08:20:00|21244.2|21240.2|21245.8|21241.8|21261.4|21257.4|21244.2|21240.2|183
1606897500000|2020-12-02 08:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|175
1606897800000|2020-12-02 08:30:00|21252|21248|21241.1|21237.1|21256.7|21252.7|21237.9|21233.9|164
1606898100000|2020-12-02 08:35:00|21242.6|21238.6|21259.8|21255.8|21262.9|21258.9|21242.6|21238.6|168
1606898400000|2020-12-02 08:40:00|21258.3|21254.3|21256.7|21252.7|21262.9|21258.9|21255.1|21251.1|103
1606898700000|2020-12-02 08:45:00|21258.3|21254.3|21247.3|21243.3|21259.8|21255.8|21244.2|21240.2|121
1606899000000|2020-12-02 08:50:00|21250.4|21246.4|21231.7|21227.7|21250.4|21246.4|21227|21223|86
1606899300000|2020-12-02 08:55:00|21230.1|21226.1|21241.1|21237.1|21244.2|21240.2|21228.6|21224.6|123
1606899600000|2020-12-02 09:00:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21228.6|21224.6|94
1606899900000|2020-12-02 09:05:00|21237.9|21233.9|21237.9|21233.9|21247.3|21243.3|21234.8|21230.8|46
1606900200000|2020-12-02 09:10:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|86
1606900500000|2020-12-02 09:15:00|21233.3|21229.3|21216.1|21212.1|21234.8|21230.8|21212.9|21208.9|86
1606900800000|2020-12-02 09:20:00|21214.5|21210.5|21211.4|21207.4|21216.1|21212.1|21209.8|21205.8|184
1606901100000|2020-12-02 09:25:00|21212.9|21208.9|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|102
1606901400000|2020-12-02 09:30:00|21211.4|21207.4|21200.4|21196.4|21216.1|21212.1|21197.3|21193.3|139
1606901700000|2020-12-02 09:35:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21187.9|21183.9|185
1606902000000|2020-12-02 09:40:00|21197.3|21193.3|21212.9|21208.9|21212.9|21208.9|21197.3|21193.3|38
1606902300000|2020-12-02 09:45:00|21211.4|21207.4|21222.3|21218.3|21222.3|21218.3|21209.8|21205.8|66
1606902600000|2020-12-02 09:50:00|21219.2|21215.2|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|50
1606902900000|2020-12-02 09:55:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|54
1606903200000|2020-12-02 10:00:00|21223.9|21219.9|21209.8|21205.8|21225.4|21221.4|21209.8|21205.8|50
1606903500000|2020-12-02 10:05:00|21208.3|21204.3|21222.3|21218.3|21223.9|21219.9|21206.7|21202.7|64
1606903800000|2020-12-02 10:10:00|21225.4|21221.4|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|75
1606904100000|2020-12-02 10:15:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|45
1606904400000|2020-12-02 10:20:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|99
1606904700000|2020-12-02 10:25:00|21236.4|21232.4|21241.1|21237.1|21242.6|21238.6|21234.8|21230.8|34
1606905000000|2020-12-02 10:30:00|21244.2|21240.2|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|109
1606905300000|2020-12-02 10:35:00|21247.3|21243.3|21244.2|21240.2|21252|21248|21241.1|21237.1|92
1606905600000|2020-12-02 10:40:00|21241.1|21237.1|21225.4|21221.4|21244.2|21240.2|21222.3|21218.3|309
1606905900000|2020-12-02 10:45:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|134
1606906200000|2020-12-02 10:50:00|21212.9|21208.9|21234.8|21230.8|21236.4|21232.4|21212.9|21208.9|126
1606906500000|2020-12-02 10:55:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|87
1606906800000|2020-12-02 11:00:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|93
1606907100000|2020-12-02 11:05:00|21233.3|21229.3|21250.4|21246.4|21252|21248|21230.1|21226.1|117
1606907400000|2020-12-02 11:10:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|79
1606907700000|2020-12-02 11:15:00|21253.6|21249.6|21237.9|21233.9|21253.6|21249.6|21236.4|21232.4|79
1606908000000|2020-12-02 11:20:00|21241.1|21237.1|21237.9|21233.9|21244.2|21240.2|21231.7|21227.7|264
1606908300000|2020-12-02 11:25:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|166
1606908600000|2020-12-02 11:30:00|21233.3|21229.3|21231.7|21227.7|21241.1|21237.1|21231.7|21227.7|140
1606908900000|2020-12-02 11:35:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|123
1606909200000|2020-12-02 11:40:00|21230.1|21226.1|21228.6|21224.6|21237.9|21233.9|21225.4|21221.4|171
1606909500000|2020-12-02 11:45:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21219.2|21215.2|110
1606909800000|2020-12-02 11:50:00|21234.8|21230.8|21216.1|21212.1|21237.9|21233.9|21216.1|21212.1|174
1606910100000|2020-12-02 11:55:00|21217.6|21213.6|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|148
1606910400000|2020-12-02 12:00:00|21216.1|21212.1|21225.4|21221.4|21231.7|21227.7|21216.1|21212.1|156
1606910700000|2020-12-02 12:05:00|21223.9|21219.9|21231.7|21227.7|21231.7|21227.7|21223.9|21219.9|52
1606911000000|2020-12-02 12:10:00|21233.3|21229.3|21247.3|21243.3|21247.3|21243.3|21231.7|21227.7|135
1606911300000|2020-12-02 12:15:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|77
1606911600000|2020-12-02 12:20:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|107
1606911900000|2020-12-02 12:25:00|21250.4|21246.4|21259.8|21255.8|21262.9|21258.9|21247.3|21243.3|362
1606912200000|2020-12-02 12:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|280
1606912500000|2020-12-02 12:35:00|21273.9|21269.9|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|169
1606912800000|2020-12-02 12:40:00|21281.7|21277.7|21262.9|21258.9|21284.8|21280.8|21261.4|21257.4|237
1606913100000|2020-12-02 12:45:00|21261.4|21257.4|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|295
1606913400000|2020-12-02 12:50:00|21259.8|21255.8|21241.1|21237.1|21259.8|21255.8|21237.9|21233.9|135
1606913700000|2020-12-02 12:55:00|21244.2|21240.2|21228.6|21224.6|21247.3|21243.3|21228.6|21224.6|757
1606914000000|2020-12-02 13:00:00|21230.1|21226.1|21209.8|21205.8|21244.2|21240.2|21206.7|21202.7|444
1606914300000|2020-12-02 13:05:00|21208.3|21204.3|21214.5|21210.5|21219.2|21215.2|21187.9|21183.9|477
1606914600000|2020-12-02 13:10:00|21216.1|21212.1|21228.6|21224.6|21234.8|21230.8|21205.1|21201.1|486
1606914900000|2020-12-02 13:15:00|21230.1|21226.1|21225.4|21221.4|21244.2|21240.2|21219.2|21215.2|436
1606915200000|2020-12-02 13:20:00|21222.3|21218.3|21203.6|21199.6|21244.2|21240.2|21197.3|21193.3|857
1606915500000|2020-12-02 13:25:00|21206.7|21202.7|21191.1|21187.1|21216.1|21212.1|21191.1|21187.1|609
1606915800000|2020-12-02 13:30:00|21194.2|21190.2|21178.6|21174.6|21195.8|21191.8|21166.1|21162.1|766
1606916100000|2020-12-02 13:35:00|21181.7|21177.7|21169.2|21165.2|21187.9|21183.9|21159.8|21155.8|687
1606916400000|2020-12-02 13:40:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|629
1606916700000|2020-12-02 13:45:00|21164.5|21160.5|21141.1|21137.1|21175.4|21171.4|21125.4|21121.4|1238
1606917000000|2020-12-02 13:50:00|21144.2|21140.2|21150.4|21146.4|21172.3|21168.3|21137.9|21133.9|764
1606917300000|2020-12-02 13:55:00|21148.9|21144.9|21148.9|21144.9|21153.6|21149.6|21137.9|21133.9|553
1606917600000|2020-12-02 14:00:00|21147.3|21143.3|21150.4|21146.4|21156.7|21152.7|21141.1|21137.1|502
1606917900000|2020-12-02 14:05:00|21147.3|21143.3|21147.3|21143.3|21162.9|21158.9|21144.2|21140.2|454
1606918200000|2020-12-02 14:10:00|21148.9|21144.9|21147.3|21143.3|21156.7|21152.7|21137.9|21133.9|567
1606918500000|2020-12-02 14:15:00|21148.9|21144.9|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|329
1606918800000|2020-12-02 14:20:00|21159.8|21155.8|21166.1|21162.1|21172.3|21168.3|21150.4|21146.4|463
1606919100000|2020-12-02 14:25:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21156.7|21152.7|535
1606919400000|2020-12-02 14:30:00|21169.2|21165.2|21162.9|21158.9|21180.1|21176.1|21162.9|21158.9|558
1606919700000|2020-12-02 14:35:00|21159.8|21155.8|21119.2|21115.2|21162.9|21158.9|21116.1|21112.1|729
1606920000000|2020-12-02 14:40:00|21122.3|21118.3|21097.3|21093.3|21123.9|21119.9|21091.1|21087.1|977
1606920300000|2020-12-02 14:45:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21072.3|21068.3|807
1606920600000|2020-12-02 14:50:00|21097.3|21093.3|21075.4|21071.4|21097.3|21093.3|21056.7|21052.7|980
1606920900000|2020-12-02 14:55:00|21073.9|21069.9|21059.8|21055.8|21078.6|21074.6|21044.2|21040.2|1026
1606921200000|2020-12-02 15:00:00|21062.9|21058.9|21078.6|21074.6|21087.9|21083.9|21062.9|21058.9|1684
1606921500000|2020-12-02 15:05:00|21077|21073|21066.1|21062.1|21084.8|21080.8|21059.8|21055.8|1079
1606921800000|2020-12-02 15:10:00|21064.5|21060.5|21059.8|21055.8|21066.1|21062.1|21050.4|21046.4|1056
1606922100000|2020-12-02 15:15:00|21062.9|21058.9|21097.3|21093.3|21097.3|21093.3|21053.6|21049.6|794
1606922400000|2020-12-02 15:20:00|21094.2|21090.2|21097.3|21093.3|21097.3|21093.3|21078.6|21074.6|996
1606922700000|2020-12-02 15:25:00|21094.2|21090.2|21069.2|21065.2|21094.2|21090.2|21066.1|21062.1|1577
1606923000000|2020-12-02 15:30:00|21066.1|21062.1|21109.8|21105.8|21109.8|21105.8|21066.1|21062.1|1052
1606923300000|2020-12-02 15:35:00|21106.7|21102.7|21103.6|21099.6|21109.8|21105.8|21091.1|21087.1|989
1606923600000|2020-12-02 15:40:00|21105.1|21101.1|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|523
1606923900000|2020-12-02 15:45:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|676
1606924200000|2020-12-02 15:50:00|21084.8|21080.8|21075.4|21071.4|21091.1|21087.1|21075.4|21071.4|537
1606924500000|2020-12-02 15:55:00|21072.3|21068.3|21062.9|21058.9|21086.4|21082.4|21062.9|21058.9|631
1606924800000|2020-12-02 16:00:00|21066.1|21062.1|21037.9|21033.9|21072.3|21068.3|21037.9|21033.9|1005
1606925100000|2020-12-02 16:05:00|21041.1|21037.1|21056.7|21052.7|21062.9|21058.9|21041.1|21037.1|485
1606925400000|2020-12-02 16:10:00|21058.3|21054.3|21034.8|21030.8|21059.8|21055.8|21025.4|21021.4|611
1606925700000|2020-12-02 16:15:00|21036.4|21032.4|21075.4|21071.4|21081.7|21077.7|21034.8|21030.8|701
1606926000000|2020-12-02 16:20:00|21072.3|21068.3|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|483
1606926300000|2020-12-02 16:25:00|21066.1|21062.1|21072.3|21068.3|21081.7|21077.7|21066.1|21062.1|535
1606926600000|2020-12-02 16:30:00|21075.4|21071.4|21062.9|21058.9|21084.8|21080.8|21059.8|21055.8|432
1606926900000|2020-12-02 16:35:00|21066.1|21062.1|21094.2|21090.2|21098.9|21094.9|21066.1|21062.1|647
1606927200000|2020-12-02 16:40:00|21095.8|21091.8|21094.2|21090.2|21109.8|21105.8|21091.1|21087.1|410
1606927500000|2020-12-02 16:45:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21081.7|21077.7|565
1606927800000|2020-12-02 16:50:00|21086.4|21082.4|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|615
1606928100000|2020-12-02 16:55:00|21087.9|21083.9|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|482
1606928400000|2020-12-02 17:00:00|21067.6|21063.6|21056.7|21052.7|21069.2|21065.2|21053.6|21049.6|450
1606928700000|2020-12-02 17:05:00|21053.6|21049.6|21061.4|21057.4|21062.9|21058.9|21050.4|21046.4|1640
1606929000000|2020-12-02 17:10:00|21062.9|21058.9|21062.9|21058.9|21081.7|21077.7|21062.9|21058.9|497
1606929300000|2020-12-02 17:15:00|21066.1|21062.1|21053.6|21049.6|21066.1|21062.1|21053.6|21049.6|302
1606929600000|2020-12-02 17:20:00|21050.4|21046.4|21072.3|21068.3|21078.6|21074.6|21050.4|21046.4|345
1606929900000|2020-12-02 17:25:00|21069.2|21065.2|21066.1|21062.1|21072.3|21068.3|21062.9|21058.9|304
1606930200000|2020-12-02 17:30:00|21062.9|21058.9|21059.8|21055.8|21072.3|21068.3|21053.6|21049.6|249
1606930500000|2020-12-02 17:35:00|21056.7|21052.7|21075.4|21071.4|21078.6|21074.6|21056.7|21052.7|321
1606930800000|2020-12-02 17:40:00|21072.3|21068.3|21069.2|21065.2|21072.3|21068.3|21066.1|21062.1|260
1606931100000|2020-12-02 17:45:00|21072.3|21068.3|21075.4|21071.4|21075.4|21071.4|21066.1|21062.1|268
1606931400000|2020-12-02 17:50:00|21078.6|21074.6|21072.3|21068.3|21081.7|21077.7|21066.1|21062.1|275
1606931700000|2020-12-02 17:55:00|21069.2|21065.2|21075.4|21071.4|21075.4|21071.4|21062.9|21058.9|375
1606932000000|2020-12-02 18:00:00|21072.3|21068.3|21075.4|21071.4|21075.4|21071.4|21070.8|21066.8|212
1606932300000|2020-12-02 18:05:00|21073.9|21069.9|21081.7|21077.7|21081.7|21077.7|21072.3|21068.3|340
1606932600000|2020-12-02 18:10:00|21084.8|21080.8|21078.6|21074.6|21087.9|21083.9|21075.4|21071.4|415
1606937100000|2020-12-02 19:25:00|20987.9|20983.9|20997.3|20993.3|21000.4|20996.4|20987.9|20983.9|298
1606937400000|2020-12-02 19:30:00|20998.9|20994.9|21022.3|21018.3|21041.1|21037.1|20998.9|20994.9|1045
1606937700000|2020-12-02 19:35:00|21019.2|21015.2|21031.7|21027.7|21031.7|21027.7|21016.1|21012.1|496
1606938000000|2020-12-02 19:40:00|21053.6|21049.6|21053.6|21049.6|21062.9|21058.9|21044.2|21040.2|645
1606938300000|2020-12-02 19:45:00|21056.7|21052.7|21069.2|21065.2|21084.8|21080.8|21053.6|21049.6|840
1606938600000|2020-12-02 19:50:00|21066.1|21062.1|21075.4|21071.4|21080.1|21076.1|21061.4|21057.4|575
1606938900000|2020-12-02 19:55:00|21078.6|21074.6|21066.1|21062.1|21078.6|21074.6|21053.6|21049.6|2210
1606939200000|2020-12-02 20:00:00|21062.9|21058.9|21078.6|21074.6|21081.7|21077.7|21056.7|21052.7|1577
1606939500000|2020-12-02 20:05:00|21075.4|21071.4|21078.6|21074.6|21081.7|21077.7|21062.9|21058.9|1109
1606939800000|2020-12-02 20:10:00|21081.7|21077.7|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|373
1606940100000|2020-12-02 20:15:00|21087.9|21083.9|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|1113
1606940400000|2020-12-02 20:20:00|21078.6|21074.6|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|571
1606940700000|2020-12-02 20:25:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21059.8|21055.8|356
1606941000000|2020-12-02 20:30:00|21069.2|21065.2|21069.2|21065.2|21069.2|21065.2|21062.9|21058.9|327
1606941300000|2020-12-02 20:35:00|21066.1|21062.1|21062.9|21058.9|21072.3|21068.3|21059.8|21055.8|231
1606941600000|2020-12-02 20:40:00|21066.1|21062.1|21070.8|21066.8|21072.3|21068.3|21056.7|21052.7|348
1606941900000|2020-12-02 20:45:00|21069.2|21065.2|21069.2|21065.2|21078.6|21074.6|21066.1|21062.1|362
1606942200000|2020-12-02 20:50:00|21072.3|21068.3|21091.1|21087.1|21091.1|21087.1|21066.1|21062.1|546
1606942500000|2020-12-02 20:55:00|21087.9|21083.9|21078.6|21074.6|21091.1|21087.1|21075.4|21071.4|501
1606942800000|2020-12-02 21:00:00|21081.7|21077.7|21106.7|21102.7|21116.1|21112.1|21081.7|21077.7|694
1606943100000|2020-12-02 21:05:00|21109.8|21105.8|21100.4|21096.4|21112.9|21108.9|21097.3|21093.3|305
1606943400000|2020-12-02 21:10:00|21097.3|21093.3|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|435
1606943700000|2020-12-02 21:15:00|21100.4|21096.4|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|1098
1606944000000|2020-12-02 21:20:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21103.6|21099.6|522
1606944300000|2020-12-02 21:25:00|21116.1|21112.1|21106.7|21102.7|21119.2|21115.2|21106.7|21102.7|398
1606944600000|2020-12-02 21:30:00|21108.3|21104.3|21097.3|21093.3|21108.3|21104.3|21094.2|21090.2|724
1606944900000|2020-12-02 21:35:00|21095.8|21091.8|21106.7|21102.7|21114.5|21110.5|21095.8|21091.8|692
1606945200000|2020-12-02 21:40:00|21109.8|21105.8|21116.1|21112.1|21116.1|21112.1|21103.6|21099.6|486
1606945500000|2020-12-02 21:45:00|21112.9|21108.9|21119.2|21115.2|21122.3|21118.3|21112.9|21108.9|416
1606945800000|2020-12-02 21:50:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21114.5|21110.5|188
1606946100000|2020-12-02 21:55:00|21122.3|21118.3|21120.8|21116.8|21125.4|21121.4|21119.2|21115.2|196
1606950000000|2020-12-02 23:00:00|21119.2|21115.2|21127|21123|21128.6|21124.6|21119.2|21115.2|34
1606950300000|2020-12-02 23:05:00|21125.4|21121.4|21123.9|21119.9|21128.6|21124.6|21119.2|21115.2|40
1606950600000|2020-12-02 23:10:00|21122.3|21118.3|21122.3|21118.3|21123.9|21119.9|21119.2|21115.2|5
1606950900000|2020-12-02 23:15:00|||||||||35
1606951200000|2020-12-02 23:20:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21119.2|21115.2|26
1606951500000|2020-12-02 23:25:00|||||||||12
1606951800000|2020-12-02 23:30:00|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|23
1606952100000|2020-12-02 23:35:00|21119.2|21115.2|21117.6|21113.6|21119.2|21115.2|21116.1|21112.1|23
1606952400000|2020-12-02 23:40:00|21116.1|21112.1|21122.3|21118.3|21122.3|21118.3|21116.1|21112.1|14
1606952700000|2020-12-02 23:45:00|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|15
1606953000000|2020-12-02 23:50:00|21117.6|21113.6|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|29
1606953300000|2020-12-02 23:55:00|21117.6|21113.6|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|28
1606953600000|2020-12-03 00:00:00|21122.3|21118.3|21136.4|21132.4|21141.1|21137.1|21120.8|21116.8|82
1606953900000|2020-12-03 00:05:00|21137.9|21133.9|21125.4|21121.4|21137.9|21133.9|21125.4|21121.4|43
1606954200000|2020-12-03 00:10:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21127|21123|51
1606954500000|2020-12-03 00:15:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|57
1606954800000|2020-12-03 00:20:00|21125.4|21121.4|21134.8|21130.8|21137.9|21133.9|21125.4|21121.4|61
1606955100000|2020-12-03 00:25:00|21137.9|21133.9|21130.1|21126.1|21137.9|21133.9|21122.3|21118.3|57
1606955400000|2020-12-03 00:30:00|21128.6|21124.6|21128.6|21124.6|21128.6|21124.6|21125.4|21121.4|28
1606955700000|2020-12-03 00:35:00|21131.7|21127.7|21130.1|21126.1|21131.7|21127.7|21128.6|21124.6|14
1606956000000|2020-12-03 00:40:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|7
1606956300000|2020-12-03 00:45:00|21133.3|21129.3|21131.7|21127.7|21134.8|21130.8|21128.6|21124.6|22
1606956600000|2020-12-03 00:50:00|21130.1|21126.1|21128.6|21124.6|21134.8|21130.8|21128.6|21124.6|27
1606956900000|2020-12-03 00:55:00|21127|21123|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|40
1606957200000|2020-12-03 01:00:00|21128.6|21124.6|21125.4|21121.4|21131.7|21127.7|21125.4|21121.4|48
1606957500000|2020-12-03 01:05:00|21127|21123|21127|21123|21128.6|21124.6|21122.3|21118.3|40
1606957800000|2020-12-03 01:10:00|21125.4|21121.4|21128.6|21124.6|21128.6|21124.6|21125.4|21121.4|12
1606958100000|2020-12-03 01:15:00|21130.1|21126.1|21131.7|21127.7|21134.8|21130.8|21130.1|21126.1|16
1606958400000|2020-12-03 01:20:00|21128.6|21124.6|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|21
1606958700000|2020-12-03 01:25:00|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|21119.2|21115.2|20
1606959000000|2020-12-03 01:30:00|21120.8|21116.8|21105.1|21101.1|21122.3|21118.3|21103.6|21099.6|316
1606959300000|2020-12-03 01:35:00|21106.7|21102.7|21105.1|21101.1|21109.8|21105.8|21103.6|21099.6|56
1606959600000|2020-12-03 01:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|73
1606959900000|2020-12-03 01:45:00|21106.7|21102.7|21095.8|21091.8|21106.7|21102.7|21094.2|21090.2|35
1606960200000|2020-12-03 01:50:00|21094.2|21090.2|21091.1|21087.1|21095.8|21091.8|21087.9|21083.9|40
1606960500000|2020-12-03 01:55:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|93
1606960800000|2020-12-03 02:00:00|21089.5|21085.5|21094.2|21090.2|21097.3|21093.3|21089.5|21085.5|41
1606961100000|2020-12-03 02:05:00|21095.8|21091.8|21100.4|21096.4|21103.6|21099.6|21095.8|21091.8|103
1606961400000|2020-12-03 02:10:00|21102|21098|21097.3|21093.3|21102|21098|21091.1|21087.1|24
1606961700000|2020-12-03 02:15:00|21100.4|21096.4|21112.9|21108.9|21117.6|21113.6|21100.4|21096.4|45
1606962000000|2020-12-03 02:20:00|21114.5|21110.5|21112.9|21108.9|21116.1|21112.1|21112.9|21108.9|9
1606962300000|2020-12-03 02:25:00|21109.8|21105.8|21117.6|21113.6|21117.6|21113.6|21109.8|21105.8|23
1606962600000|2020-12-03 02:30:00|21116.1|21112.1|21112.9|21108.9|21116.1|21112.1|21112.9|21108.9|16
1606962900000|2020-12-03 02:35:00|21111.4|21107.4|21105.1|21101.1|21111.4|21107.4|21102|21098|21
1606963200000|2020-12-03 02:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21102|21098|6
1606963500000|2020-12-03 02:45:00|21102|21098|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|44
1606963800000|2020-12-03 02:50:00|21095.8|21091.8|21097.3|21093.3|21097.3|21093.3|21094.2|21090.2|92
1606964100000|2020-12-03 02:55:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21086.4|21082.4|87
1606964400000|2020-12-03 03:00:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|28
1606964700000|2020-12-03 03:05:00|21094.2|21090.2|21092.6|21088.6|21097.3|21093.3|21091.1|21087.1|26
1606965000000|2020-12-03 03:10:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|12
1606965300000|2020-12-03 03:15:00|21087.9|21083.9|21081.7|21077.7|21091.1|21087.1|21075.4|21071.4|77
1606965600000|2020-12-03 03:20:00|21083.3|21079.3|21087.9|21083.9|21087.9|21083.9|21083.3|21079.3|37
1606965900000|2020-12-03 03:25:00|21086.4|21082.4|21087.9|21083.9|21087.9|21083.9|21084.8|21080.8|4
1606966200000|2020-12-03 03:30:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|16
1606966500000|2020-12-03 03:35:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|20
1606966800000|2020-12-03 03:40:00|21084.8|21080.8|21086.4|21082.4|21086.4|21082.4|21084.8|21080.8|21
1606967100000|2020-12-03 03:45:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21084.8|21080.8|15
1606967400000|2020-12-03 03:50:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|18
1606967700000|2020-12-03 03:55:00|21094.2|21090.2|21087.9|21083.9|21094.2|21090.2|21087.9|21083.9|50
1606968000000|2020-12-03 04:00:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|22
1606968300000|2020-12-03 04:05:00|21086.4|21082.4|21087.9|21083.9|21087.9|21083.9|21084.8|21080.8|6
1606968600000|2020-12-03 04:10:00|21091.1|21087.1|21092.6|21088.6|21094.2|21090.2|21091.1|21087.1|22
1606968900000|2020-12-03 04:15:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|3
1606969200000|2020-12-03 04:20:00|21089.5|21085.5|21091.1|21087.1|21091.1|21087.1|21089.5|21085.5|15
1606969500000|2020-12-03 04:25:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|6
1606969800000|2020-12-03 04:30:00|21087.9|21083.9|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|2
1606970100000|2020-12-03 04:35:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|18
1606970400000|2020-12-03 04:40:00|21092.6|21088.6|21098.9|21094.9|21100.4|21096.4|21091.1|21087.1|28
1606970700000|2020-12-03 04:45:00|21097.3|21093.3|21089.5|21085.5|21097.3|21093.3|21087.9|21083.9|11
1606971000000|2020-12-03 04:50:00|21087.9|21083.9|21092.6|21088.6|21094.2|21090.2|21087.9|21083.9|29
1606971300000|2020-12-03 04:55:00|21094.2|21090.2|21092.6|21088.6|21094.2|21090.2|21092.6|21088.6|32
1606971600000|2020-12-03 05:00:00|21091.1|21087.1|21089.5|21085.5|21094.2|21090.2|21087.9|21083.9|17
1606971900000|2020-12-03 05:05:00|21087.9|21083.9|21075.4|21071.4|21087.9|21083.9|21072.3|21068.3|36
1606972200000|2020-12-03 05:10:00|21077|21073|21075.4|21071.4|21077|21073|21072.3|21068.3|8
1606972500000|2020-12-03 05:15:00|21073.9|21069.9|21077|21073|21081.7|21077.7|21073.9|21069.9|24
1606972800000|2020-12-03 05:20:00|21075.4|21071.4|21072.3|21068.3|21075.4|21071.4|21072.3|21068.3|11
1606973100000|2020-12-03 05:25:00|21069.2|21065.2|21069.2|21065.2|21072.3|21068.3|21069.2|21065.2|17
1606973400000|2020-12-03 05:30:00|21070.8|21066.8|21073.9|21069.9|21073.9|21069.9|21069.2|21065.2|24
1606973700000|2020-12-03 05:35:00|21075.4|21071.4|21081.7|21077.7|21081.7|21077.7|21072.3|21068.3|139
1606974000000|2020-12-03 05:40:00|21091.1|21087.1|21108.3|21104.3|21109.8|21105.8|21091.1|21087.1|125
1606974300000|2020-12-03 05:45:00|21109.8|21105.8|21105.1|21101.1|21109.8|21105.8|21103.6|21099.6|38
1606974600000|2020-12-03 05:50:00|21103.6|21099.6|21105.1|21101.1|21105.1|21101.1|21103.6|21099.6|10
1606974900000|2020-12-03 05:55:00|21106.7|21102.7|21119.2|21115.2|21119.2|21115.2|21103.6|21099.6|48
1606975200000|2020-12-03 06:00:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|32
1606975500000|2020-12-03 06:05:00|21117.6|21113.6|21103.6|21099.6|21117.6|21113.6|21103.6|21099.6|64
1606975800000|2020-12-03 06:10:00|21100.4|21096.4|21100.4|21096.4|21106.7|21102.7|21092.6|21088.6|55
1606976100000|2020-12-03 06:15:00|21098.9|21094.9|21098.9|21094.9|21105.1|21101.1|21097.3|21093.3|26
1606976400000|2020-12-03 06:20:00|21100.4|21096.4|21097.3|21093.3|21102|21098|21094.2|21090.2|20
1606976700000|2020-12-03 06:25:00|21102|21098|21100.4|21096.4|21102|21098|21100.4|21096.4|10
1606977000000|2020-12-03 06:30:00|21102|21098|21103.6|21099.6|21109.8|21105.8|21100.4|21096.4|30
1606977300000|2020-12-03 06:35:00|21102|21098|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|27
1606977600000|2020-12-03 06:40:00|21108.3|21104.3|21111.4|21107.4|21112.9|21108.9|21106.7|21102.7|35
1606977900000|2020-12-03 06:45:00|21109.8|21105.8|21109.8|21105.8|21116.1|21112.1|21109.8|21105.8|35
1606978200000|2020-12-03 06:50:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21109.8|21105.8|36
1606978500000|2020-12-03 06:55:00|21108.3|21104.3|21119.2|21115.2|21119.2|21115.2|21106.7|21102.7|43
1606978800000|2020-12-03 07:00:00|21122.3|21118.3|21119.2|21115.2|21134.8|21130.8|21116.1|21112.1|188
1606979100000|2020-12-03 07:05:00|21116.1|21112.1|21122.3|21118.3|21122.3|21118.3|21112.9|21108.9|85
1606979400000|2020-12-03 07:10:00|21119.2|21115.2|21122.3|21118.3|21125.4|21121.4|21116.1|21112.1|45
1606979700000|2020-12-03 07:15:00|21119.2|21115.2|21116.1|21112.1|21122.3|21118.3|21111.4|21107.4|130
1606980000000|2020-12-03 07:20:00|21112.9|21108.9|21112.9|21108.9|21117.6|21113.6|21109.8|21105.8|80
1606980300000|2020-12-03 07:25:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21111.4|21107.4|85
1606980600000|2020-12-03 07:30:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|101
1606980900000|2020-12-03 07:35:00|21114.5|21110.5|21120.8|21116.8|21125.4|21121.4|21112.9|21108.9|118
1606981200000|2020-12-03 07:40:00|21122.3|21118.3|21125.4|21121.4|21125.4|21121.4|21116.1|21112.1|82
1606981500000|2020-12-03 07:45:00|21122.3|21118.3|21122.3|21118.3|21125.4|21121.4|21120.8|21116.8|84
1606981800000|2020-12-03 07:50:00|21125.4|21121.4|21109.8|21105.8|21128.6|21124.6|21109.8|21105.8|115
1606982100000|2020-12-03 07:55:00|21112.9|21108.9|21100.4|21096.4|21112.9|21108.9|21100.4|21096.4|97
1606982400000|2020-12-03 08:00:00|21102|21098|21100.4|21096.4|21103.6|21099.6|21091.1|21087.1|120
1606982700000|2020-12-03 08:05:00|21097.3|21093.3|21095.8|21091.8|21100.4|21096.4|21094.2|21090.2|208
1606983000000|2020-12-03 08:10:00|21097.3|21093.3|21078.6|21074.6|21100.4|21096.4|21075.4|21071.4|256
1606983300000|2020-12-03 08:15:00|21077|21073|21084.8|21080.8|21089.5|21085.5|21075.4|21071.4|110
1606983600000|2020-12-03 08:20:00|21081.7|21077.7|21098.9|21094.9|21100.4|21096.4|21078.6|21074.6|154
1606983900000|2020-12-03 08:25:00|21100.4|21096.4|21091.1|21087.1|21100.4|21096.4|21087.9|21083.9|81
1606984200000|2020-12-03 08:30:00|21094.2|21090.2|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|45
1606984500000|2020-12-03 08:35:00|21089.5|21085.5|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|57
1606984800000|2020-12-03 08:40:00|21092.6|21088.6|21081.7|21077.7|21092.6|21088.6|21078.6|21074.6|91
1606985100000|2020-12-03 08:45:00|21078.6|21074.6|21098.9|21094.9|21100.4|21096.4|21078.6|21074.6|87
1606985400000|2020-12-03 08:50:00|21097.3|21093.3|21094.2|21090.2|21100.4|21096.4|21087.9|21083.9|62
1606985700000|2020-12-03 08:55:00|21091.1|21087.1|21094.2|21090.2|21098.9|21094.9|21091.1|21087.1|82
1606986000000|2020-12-03 09:00:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|146
1606986300000|2020-12-03 09:05:00|21087.9|21083.9|21106.7|21102.7|21109.8|21105.8|21087.9|21083.9|378
1606986600000|2020-12-03 09:10:00|21103.6|21099.6|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|196
1606986900000|2020-12-03 09:15:00|21106.7|21102.7|21094.2|21090.2|21109.8|21105.8|21084.8|21080.8|200
1606987200000|2020-12-03 09:20:00|21092.6|21088.6|21109.8|21105.8|21109.8|21105.8|21091.1|21087.1|221
1606987500000|2020-12-03 09:25:00|21112.9|21108.9|21128.6|21124.6|21130.1|21126.1|21112.9|21108.9|651
1606987800000|2020-12-03 09:30:00|21125.4|21121.4|21131.7|21127.7|21134.8|21130.8|21116.1|21112.1|184
1606988100000|2020-12-03 09:35:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|84
1606988400000|2020-12-03 09:40:00|21130.1|21126.1|21137.9|21133.9|21137.9|21133.9|21130.1|21126.1|84
1606988700000|2020-12-03 09:45:00|21136.4|21132.4|21122.3|21118.3|21137.9|21133.9|21119.2|21115.2|79
1606989000000|2020-12-03 09:50:00|21123.9|21119.9|21125.4|21121.4|21131.7|21127.7|21120.8|21116.8|150
1606989300000|2020-12-03 09:55:00|21127|21123|21137.9|21133.9|21137.9|21133.9|21123.9|21119.9|86
1606989600000|2020-12-03 10:00:00|21136.4|21132.4|21120.8|21116.8|21141.1|21137.1|21119.2|21115.2|186
1606989900000|2020-12-03 10:05:00|21122.3|21118.3|21125.4|21121.4|21128.6|21124.6|21117.6|21113.6|84
1606990200000|2020-12-03 10:10:00|21128.6|21124.6|21134.8|21130.8|21134.8|21130.8|21125.4|21121.4|63
1606990500000|2020-12-03 10:15:00|21136.4|21132.4|21137.9|21133.9|21137.9|21133.9|21131.7|21127.7|93
1606990800000|2020-12-03 10:20:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21128.6|21124.6|86
1606991100000|2020-12-03 10:25:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21131.7|21127.7|58
1606991400000|2020-12-03 10:30:00|21139.5|21135.5|21144.2|21140.2|21145.8|21141.8|21131.7|21127.7|73
1606991700000|2020-12-03 10:35:00|21141.1|21137.1|21134.8|21130.8|21142.6|21138.6|21131.7|21127.7|31
1606992000000|2020-12-03 10:40:00|21136.4|21132.4|21156.7|21152.7|21156.7|21152.7|21134.8|21130.8|303
1606992300000|2020-12-03 10:45:00|21159.8|21155.8|21147.3|21143.3|21166.1|21162.1|21144.2|21140.2|187
1606992600000|2020-12-03 10:50:00|21148.9|21144.9|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|80
1606992900000|2020-12-03 10:55:00|21152|21148|21153.6|21149.6|21156.7|21152.7|21142.6|21138.6|168
1606993200000|2020-12-03 11:00:00|21152|21148|21144.2|21140.2|21153.6|21149.6|21144.2|21140.2|62
1606993500000|2020-12-03 11:05:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21139.5|21135.5|88
1606993800000|2020-12-03 11:10:00|21145.8|21141.8|21134.8|21130.8|21145.8|21141.8|21128.6|21124.6|110
1606994100000|2020-12-03 11:15:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|92
1606994400000|2020-12-03 11:20:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21134.8|21130.8|152
1606994700000|2020-12-03 11:25:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|79
1606995000000|2020-12-03 11:30:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|74
1606995300000|2020-12-03 11:35:00|21155.1|21151.1|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|48
1606995600000|2020-12-03 11:40:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|20
1606995900000|2020-12-03 11:45:00|21155.1|21151.1|21166.1|21162.1|21166.1|21162.1|21153.6|21149.6|97
1606996200000|2020-12-03 11:50:00|21169.2|21165.2|21172.3|21168.3|21178.6|21174.6|21166.1|21162.1|173
1606996500000|2020-12-03 11:55:00|21169.2|21165.2|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|160
1606996800000|2020-12-03 12:00:00|21161.4|21157.4|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|124
1606997100000|2020-12-03 12:05:00|21169.2|21165.2|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|129
1606997400000|2020-12-03 12:10:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21162.9|21158.9|70
1606997700000|2020-12-03 12:15:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|123
1606998000000|2020-12-03 12:20:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|140
1606998300000|2020-12-03 12:25:00|21164.5|21160.5|21169.2|21165.2|21172.3|21168.3|21159.8|21155.8|180
1606998600000|2020-12-03 12:30:00|21166.1|21162.1|21166.1|21162.1|21167.6|21163.6|21162.9|21158.9|157
1606998900000|2020-12-03 12:35:00|21162.9|21158.9|21147.3|21143.3|21164.5|21160.5|21144.2|21140.2|253
1606999200000|2020-12-03 12:40:00|21148.9|21144.9|21141.1|21137.1|21153.6|21149.6|21134.8|21130.8|255
1606999500000|2020-12-03 12:45:00|21144.2|21140.2|21116.1|21112.1|21144.2|21140.2|21109.8|21105.8|645
1606999800000|2020-12-03 12:50:00|21117.6|21113.6|21098.9|21094.9|21119.2|21115.2|21094.2|21090.2|329
1607000100000|2020-12-03 12:55:00|21100.4|21096.4|21128.6|21124.6|21128.6|21124.6|21098.9|21094.9|409
1607000400000|2020-12-03 13:00:00|21127|21123|21122.3|21118.3|21131.7|21127.7|21120.8|21116.8|372
1607000700000|2020-12-03 13:05:00|21125.4|21121.4|21109.8|21105.8|21125.4|21121.4|21103.6|21099.6|338
1607001000000|2020-12-03 13:10:00|21106.7|21102.7|21116.1|21112.1|21116.1|21112.1|21097.3|21093.3|2494
1607001300000|2020-12-03 13:15:00|21119.2|21115.2|21117.6|21113.6|21122.3|21118.3|21103.6|21099.6|523
1607001600000|2020-12-03 13:20:00|21116.1|21112.1|21131.7|21127.7|21141.1|21137.1|21112.9|21108.9|602
1607001900000|2020-12-03 13:25:00|21134.8|21130.8|21159.8|21155.8|21167.6|21163.6|21131.7|21127.7|508
1607002200000|2020-12-03 13:30:00|21152|21148|21128.6|21124.6|21156.7|21152.7|21120.8|21116.8|561
1607002500000|2020-12-03 13:35:00|21131.7|21127.7|21134.8|21130.8|21156.7|21152.7|21130.1|21126.1|575
1607002800000|2020-12-03 13:40:00|21131.7|21127.7|21128.6|21124.6|21136.4|21132.4|21116.1|21112.1|447
1607003100000|2020-12-03 13:45:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|558
1607003400000|2020-12-03 13:50:00|21131.7|21127.7|21147.3|21143.3|21150.4|21146.4|21127|21123|402
1607003700000|2020-12-03 13:55:00|21144.2|21140.2|21144.2|21140.2|21162.9|21158.9|21144.2|21140.2|450
1607004000000|2020-12-03 14:00:00|21137.9|21133.9|21169.2|21165.2|21169.2|21165.2|21134.8|21130.8|544
1607004300000|2020-12-03 14:05:00|21170.8|21166.8|21156.7|21152.7|21172.3|21168.3|21156.7|21152.7|525
1607004600000|2020-12-03 14:10:00|21158.3|21154.3|21134.8|21130.8|21166.1|21162.1|21131.7|21127.7|515
1607004900000|2020-12-03 14:15:00|21136.4|21132.4|21139.5|21135.5|21153.6|21149.6|21131.7|21127.7|565
1607005200000|2020-12-03 14:20:00|21141.1|21137.1|21162.9|21158.9|21166.1|21162.1|21137.9|21133.9|541
1607005500000|2020-12-03 14:25:00|21161.4|21157.4|21178.6|21174.6|21186.4|21182.4|21150.4|21146.4|684
1607005800000|2020-12-03 14:30:00|21175.4|21171.4|21203.6|21199.6|21219.2|21215.2|21175.4|21171.4|1060
1607006100000|2020-12-03 14:35:00|21200.4|21196.4|21216.1|21212.1|21225.4|21221.4|21197.3|21193.3|920
1607006400000|2020-12-03 14:40:00|21219.2|21215.2|21184.8|21180.8|21219.2|21215.2|21184.8|21180.8|713
1607006700000|2020-12-03 14:45:00|21191.1|21187.1|21197.3|21193.3|21206.7|21202.7|21180.1|21176.1|1101
1607007000000|2020-12-03 14:50:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21181.7|21177.7|609
1607007300000|2020-12-03 14:55:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|586
1607007600000|2020-12-03 15:00:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21181.7|21177.7|992
1607007900000|2020-12-03 15:05:00|21202|21198|21212.9|21208.9|21212.9|21208.9|21194.2|21190.2|817
1607008200000|2020-12-03 15:10:00|21214.5|21210.5|21197.3|21193.3|21228.6|21224.6|21194.2|21190.2|719
1607008500000|2020-12-03 15:15:00|21194.2|21190.2|21181.7|21177.7|21200.4|21196.4|21175.4|21171.4|905
1607008800000|2020-12-03 15:20:00|21180.1|21176.1|21175.4|21171.4|21187.9|21183.9|21172.3|21168.3|847
1607009100000|2020-12-03 15:25:00|21178.6|21174.6|21177|21173|21191.1|21187.1|21172.3|21168.3|1037
1607009400000|2020-12-03 15:30:00|21175.4|21171.4|21184.8|21180.8|21195.8|21191.8|21175.4|21171.4|671
1607009700000|2020-12-03 15:35:00|21186.4|21182.4|21181.7|21177.7|21203.6|21199.6|21181.7|21177.7|851
1607010000000|2020-12-03 15:40:00|21178.6|21174.6|21159.8|21155.8|21184.8|21180.8|21159.8|21155.8|833
1607010300000|2020-12-03 15:45:00|21162.9|21158.9|21153.6|21149.6|21172.3|21168.3|21150.4|21146.4|774
1607010600000|2020-12-03 15:50:00|21150.4|21146.4|21147.3|21143.3|21159.8|21155.8|21134.8|21130.8|1371
1607010900000|2020-12-03 15:55:00|21144.2|21140.2|21156.7|21152.7|21162.9|21158.9|21141.1|21137.1|1105
1607011200000|2020-12-03 16:00:00|21153.6|21149.6|21162.9|21158.9|21166.1|21162.1|21147.3|21143.3|815
1607011500000|2020-12-03 16:05:00|21159.8|21155.8|21159.8|21155.8|21178.6|21174.6|21156.7|21152.7|819
1607011800000|2020-12-03 16:10:00|21162.9|21158.9|21194.2|21190.2|21209.8|21205.8|21162.9|21158.9|1586
1607012100000|2020-12-03 16:15:00|21197.3|21193.3|21181.7|21177.7|21206.7|21202.7|21181.7|21177.7|1510
1607012400000|2020-12-03 16:20:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21166.1|21162.1|1550
1607012700000|2020-12-03 16:25:00|21184.8|21180.8|21159.8|21155.8|21184.8|21180.8|21153.6|21149.6|971
1607013000000|2020-12-03 16:30:00|21162.9|21158.9|21169.2|21165.2|21172.3|21168.3|21159.8|21155.8|404
1607013300000|2020-12-03 16:35:00|21172.3|21168.3|21184.8|21180.8|21184.8|21180.8|21169.2|21165.2|347
1607013600000|2020-12-03 16:40:00|21187.9|21183.9|21203.6|21199.6|21203.6|21199.6|21187.9|21183.9|628
1607013900000|2020-12-03 16:45:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|235
1607014200000|2020-12-03 16:50:00|21202|21198|21225.4|21221.4|21225.4|21221.4|21200.4|21196.4|358
1607014500000|2020-12-03 16:55:00|21227|21223|21256.7|21252.7|21256.7|21252.7|21222.3|21218.3|692
1607014800000|2020-12-03 17:00:00|21253.6|21249.6|21222.3|21218.3|21256.7|21252.7|21222.3|21218.3|867
1607015100000|2020-12-03 17:05:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|205
1607015400000|2020-12-03 17:10:00|21233.3|21229.3|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|498
1607015700000|2020-12-03 17:15:00|21227|21223|21212.9|21208.9|21231.7|21227.7|21212.9|21208.9|514
1607016000000|2020-12-03 17:20:00|21211.4|21207.4|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|233
1607016300000|2020-12-03 17:25:00|21203.6|21199.6|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|279
1607016600000|2020-12-03 17:30:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21191.1|21187.1|209
1607016900000|2020-12-03 17:35:00|21194.2|21190.2|21206.7|21202.7|21212.9|21208.9|21191.1|21187.1|479
1607017200000|2020-12-03 17:40:00|21209.8|21205.8|21202|21198|21211.4|21207.4|21200.4|21196.4|310
1607017500000|2020-12-03 17:45:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21200.4|21196.4|352
1607017800000|2020-12-03 17:50:00|21200.4|21196.4|21191.1|21187.1|21203.6|21199.6|21187.9|21183.9|92
1607018100000|2020-12-03 17:55:00|21194.2|21190.2|21186.4|21182.4|21194.2|21190.2|21181.7|21177.7|432
1607018400000|2020-12-03 18:00:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21175.4|21171.4|182
1607018700000|2020-12-03 18:05:00|21184.8|21180.8|21200.4|21196.4|21206.7|21202.7|21181.7|21177.7|236
1607019000000|2020-12-03 18:10:00|21202|21198|21203.6|21199.6|21205.1|21201.1|21195.8|21191.8|235
1607019300000|2020-12-03 18:15:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|95
1607019600000|2020-12-03 18:20:00|21200.4|21196.4|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|206
1607019900000|2020-12-03 18:25:00|21209.8|21205.8|21200.4|21196.4|21209.8|21205.8|21198.9|21194.9|159
1607020200000|2020-12-03 18:30:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|164
1607020500000|2020-12-03 18:35:00|21203.6|21199.6|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|102
1607020800000|2020-12-03 18:40:00|21203.6|21199.6|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|236
1607021100000|2020-12-03 18:45:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21187.9|21183.9|196
1607021400000|2020-12-03 18:50:00|21187.9|21183.9|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|186
1607021700000|2020-12-03 18:55:00|21194.2|21190.2|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|396
1607022000000|2020-12-03 19:00:00|21198.9|21194.9|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|288
1607022300000|2020-12-03 19:05:00|21194.2|21190.2|21194.2|21190.2|21198.9|21194.9|21189.5|21185.5|137
1607022600000|2020-12-03 19:10:00|21197.3|21193.3|21206.7|21202.7|21209.8|21205.8|21197.3|21193.3|224
1607022900000|2020-12-03 19:15:00|21203.6|21199.6|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|339
1607023200000|2020-12-03 19:20:00|21208.3|21204.3|21211.4|21207.4|21219.2|21215.2|21206.7|21202.7|203
1607023500000|2020-12-03 19:25:00|21212.9|21208.9|21209.8|21205.8|21212.9|21208.9|21205.1|21201.1|165
1607023800000|2020-12-03 19:30:00|21208.3|21204.3|21203.6|21199.6|21208.3|21204.3|21200.4|21196.4|154
1607024100000|2020-12-03 19:35:00|21202|21198|21219.2|21215.2|21219.2|21215.2|21202|21198|189
1607024400000|2020-12-03 19:40:00|21222.3|21218.3|21219.2|21215.2|21228.6|21224.6|21217.6|21213.6|417
1607024700000|2020-12-03 19:45:00|21217.6|21213.6|21203.6|21199.6|21219.2|21215.2|21203.6|21199.6|155
1607025000000|2020-12-03 19:50:00|21205.1|21201.1|21197.3|21193.3|21208.3|21204.3|21194.2|21190.2|212
1607025300000|2020-12-03 19:55:00|21200.4|21196.4|21212.9|21208.9|21225.4|21221.4|21198.9|21194.9|1578
1607025600000|2020-12-03 20:00:00|21209.8|21205.8|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|967
1607025900000|2020-12-03 20:05:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|344
1607026200000|2020-12-03 20:10:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|313
1607026500000|2020-12-03 20:15:00|21225.4|21221.4|21212.9|21208.9|21225.4|21221.4|21209.8|21205.8|397
1607026800000|2020-12-03 20:20:00|21209.8|21205.8|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|291
1607027100000|2020-12-03 20:25:00|21211.4|21207.4|21208.3|21204.3|21212.9|21208.9|21205.1|21201.1|162
1607027400000|2020-12-03 20:30:00|21209.8|21205.8|21222.3|21218.3|21225.4|21221.4|21206.7|21202.7|271
1607027700000|2020-12-03 20:35:00|21220.8|21216.8|21237.9|21233.9|21237.9|21233.9|21212.9|21208.9|290
1607028000000|2020-12-03 20:40:00|21239.5|21235.5|21262.9|21258.9|21297.3|21293.3|21237.9|21233.9|2489
1607028300000|2020-12-03 20:45:00|21266.1|21262.1|21241.1|21237.1|21266.1|21262.1|21231.7|21227.7|808
1607028600000|2020-12-03 20:50:00|21242.6|21238.6|21269.2|21265.2|21269.2|21265.2|21242.6|21238.6|736
1607028900000|2020-12-03 20:55:00|21266.1|21262.1|21261.4|21257.4|21275.4|21271.4|21259.8|21255.8|498
1607029200000|2020-12-03 21:00:00|21259.8|21255.8|21269.2|21265.2|21270.8|21266.8|21256.7|21252.7|347
1607029500000|2020-12-03 21:05:00|21270.8|21266.8|21259.8|21255.8|21272.3|21268.3|21256.7|21252.7|218
1607029800000|2020-12-03 21:10:00|21258.3|21254.3|21256.7|21252.7|21261.4|21257.4|21256.7|21252.7|259
1607030100000|2020-12-03 21:15:00|21253.6|21249.6|21253.6|21249.6|21253.6|21249.6|21247.3|21243.3|278
1607030400000|2020-12-03 21:20:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21242.6|21238.6|108
1607030700000|2020-12-03 21:25:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|160
1607031000000|2020-12-03 21:30:00|21253.6|21249.6|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|99
1607031300000|2020-12-03 21:35:00|21256.7|21252.7|21253.6|21249.6|21258.3|21254.3|21253.6|21249.6|57
1607031600000|2020-12-03 21:40:00|21256.7|21252.7|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|361
1607031900000|2020-12-03 21:45:00|21262.9|21258.9|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|382
1607032200000|2020-12-03 21:50:00|21258.3|21254.3|21266.1|21262.1|21269.2|21265.2|21256.7|21252.7|210
1607032500000|2020-12-03 21:55:00|21262.9|21258.9|21267.6|21263.6|21267.6|21263.6|21259.8|21255.8|394
1607036400000|2020-12-03 23:00:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|50
1607036700000|2020-12-03 23:05:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21258.3|21254.3|19
1607037000000|2020-12-03 23:10:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|26
1607037300000|2020-12-03 23:15:00|||||||||23
1607037600000|2020-12-03 23:20:00|21255.1|21251.1|21253.6|21249.6|21255.1|21251.1|21253.6|21249.6|8
1607037900000|2020-12-03 23:25:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21255.1|21251.1|5
1607038200000|2020-12-03 23:30:00|21255.1|21251.1|21241.1|21237.1|21256.7|21252.7|21241.1|21237.1|52
1607038500000|2020-12-03 23:35:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21239.5|21235.5|19
1607038800000|2020-12-03 23:40:00|21242.6|21238.6|21255.1|21251.1|21256.7|21252.7|21241.1|21237.1|23
1607039100000|2020-12-03 23:45:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21250.4|21246.4|12
1607039400000|2020-12-03 23:50:00|21252|21248|21261.4|21257.4|21262.9|21258.9|21252|21248|20
1607039700000|2020-12-03 23:55:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21259.8|21255.8|29
1607040000000|2020-12-04 00:00:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|37
1607040300000|2020-12-04 00:05:00|21256.7|21252.7|21250.4|21246.4|21258.3|21254.3|21248.9|21244.9|31
1607040600000|2020-12-04 00:10:00|21252|21248|21259.8|21255.8|21259.8|21255.8|21250.4|21246.4|45
1607040900000|2020-12-04 00:15:00|21258.3|21254.3|21253.6|21249.6|21262.9|21258.9|21253.6|21249.6|46
1607041200000|2020-12-04 00:20:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|53
1607041500000|2020-12-04 00:25:00|21253.6|21249.6|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|52
1607041800000|2020-12-04 00:30:00|21261.4|21257.4|21259.8|21255.8|21264.5|21260.5|21256.7|21252.7|17
1607042100000|2020-12-04 00:35:00|21261.4|21257.4|21264.5|21260.5|21269.2|21265.2|21259.8|21255.8|33
1607042400000|2020-12-04 00:40:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|24
1607042700000|2020-12-04 00:45:00|21259.8|21255.8|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|23
1607043000000|2020-12-04 00:50:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21262.9|21258.9|25
1607043300000|2020-12-04 00:55:00|21264.5|21260.5|21264.5|21260.5|21264.5|21260.5|21259.8|21255.8|14
1607043600000|2020-12-04 01:00:00|21266.1|21262.1|21264.5|21260.5|21270.8|21266.8|21264.5|21260.5|18
1607043900000|2020-12-04 01:05:00|21266.1|21262.1|21262.9|21258.9|21267.6|21263.6|21262.9|21258.9|22
1607044200000|2020-12-04 01:10:00|21261.4|21257.4|21266.1|21262.1|21267.6|21263.6|21259.8|21255.8|25
1607044500000|2020-12-04 01:15:00|21264.5|21260.5|21264.5|21260.5|21267.6|21263.6|21259.8|21255.8|18
1607044800000|2020-12-04 01:20:00|21266.1|21262.1|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|16
1607045100000|2020-12-04 01:25:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|13
1607045400000|2020-12-04 01:30:00|21269.2|21265.2|21283.3|21279.3|21284.8|21280.8|21269.2|21265.2|45
1607045700000|2020-12-04 01:35:00|21284.8|21280.8|21275.4|21271.4|21284.8|21280.8|21275.4|21271.4|26
1607046000000|2020-12-04 01:40:00|21272.3|21268.3|21270.8|21266.8|21275.4|21271.4|21270.8|21266.8|11
1607046300000|2020-12-04 01:45:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21267.6|21263.6|79
1607046600000|2020-12-04 01:50:00|21273.9|21269.9|21270.8|21266.8|21278.6|21274.6|21269.2|21265.2|125
1607046900000|2020-12-04 01:55:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|12
1607047200000|2020-12-04 02:00:00|21273.9|21269.9|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|17
1607047500000|2020-12-04 02:05:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|26
1607047800000|2020-12-04 02:10:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21266.1|21262.1|55
1607048100000|2020-12-04 02:15:00|21267.6|21263.6|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|22
1607048400000|2020-12-04 02:20:00|21272.3|21268.3|21272.3|21268.3|21273.9|21269.9|21269.2|21265.2|10
1607048700000|2020-12-04 02:25:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|23
1607049000000|2020-12-04 02:30:00|21264.5|21260.5|21264.5|21260.5|21266.1|21262.1|21261.4|21257.4|24
1607049300000|2020-12-04 02:35:00|21262.9|21258.9|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|20
1607049600000|2020-12-04 02:40:00|21266.1|21262.1|21281.7|21277.7|21281.7|21277.7|21266.1|21262.1|42
1607049900000|2020-12-04 02:45:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|100
1607050200000|2020-12-04 02:50:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|30
1607050500000|2020-12-04 02:55:00|21283.3|21279.3|21283.3|21279.3|21283.3|21279.3|21281.7|21277.7|20
1607050800000|2020-12-04 03:00:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|9
1607051100000|2020-12-04 03:05:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|30
1607051400000|2020-12-04 03:10:00|||||||||42
1607051700000|2020-12-04 03:15:00|21281.7|21277.7|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|24
1607052000000|2020-12-04 03:20:00|21281.7|21277.7|21292.6|21288.6|21294.2|21290.2|21281.7|21277.7|55
1607052300000|2020-12-04 03:25:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|11
1607052600000|2020-12-04 03:30:00|21284.8|21280.8|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|10
1607052900000|2020-12-04 03:35:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21272.3|21268.3|36
1607053200000|2020-12-04 03:40:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21277|21273|19
1607053500000|2020-12-04 03:45:00|21277|21273|21277|21273|21278.6|21274.6|21275.4|21271.4|8
1607053800000|2020-12-04 03:50:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21272.3|21268.3|7
1607054100000|2020-12-04 03:55:00|21269.2|21265.2|21262.9|21258.9|21272.3|21268.3|21262.9|21258.9|53
1607054400000|2020-12-04 04:00:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|30
1607054700000|2020-12-04 04:05:00|21264.5|21260.5|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|19
1607055000000|2020-12-04 04:10:00|||||||||104
1607055300000|2020-12-04 04:15:00|||||||||10
1607055600000|2020-12-04 04:20:00|21262.9|21258.9|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|34
1607055900000|2020-12-04 04:25:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|29
1607056200000|2020-12-04 04:30:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|8
1607056500000|2020-12-04 04:35:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|8
1607056800000|2020-12-04 04:40:00|||||||||9
1607057100000|2020-12-04 04:45:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|16
1607057400000|2020-12-04 04:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|5
1607057700000|2020-12-04 04:55:00|21256.7|21252.7|21245.8|21241.8|21256.7|21252.7|21244.2|21240.2|56
1607058000000|2020-12-04 05:00:00|21247.3|21243.3|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|10
1607058300000|2020-12-04 05:05:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21245.8|21241.8|9
1607058600000|2020-12-04 05:10:00|21245.8|21241.8|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|41
1607058900000|2020-12-04 05:15:00|21237.9|21233.9|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|136
1607059200000|2020-12-04 05:20:00|21247.3|21243.3|21253.6|21249.6|21255.1|21251.1|21247.3|21243.3|69
1607059500000|2020-12-04 05:25:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21245.8|21241.8|29
1607059800000|2020-12-04 05:30:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|24
1607060100000|2020-12-04 05:35:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|9
1607060400000|2020-12-04 05:40:00|21248.9|21244.9|21252|21248|21255.1|21251.1|21247.3|21243.3|25
1607060700000|2020-12-04 05:45:00|21250.4|21246.4|21266.1|21262.1|21267.6|21263.6|21250.4|21246.4|49
1607061000000|2020-12-04 05:50:00|21262.9|21258.9|21264.5|21260.5|21266.1|21262.1|21259.8|21255.8|48
1607061300000|2020-12-04 05:55:00|21266.1|21262.1|21267.6|21263.6|21267.6|21263.6|21261.4|21257.4|31
1607061600000|2020-12-04 06:00:00|21266.1|21262.1|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|105
1607061900000|2020-12-04 06:05:00|21269.2|21265.2|21258.3|21254.3|21269.2|21265.2|21256.7|21252.7|63
1607062200000|2020-12-04 06:10:00|21256.7|21252.7|21256.7|21252.7|21261.4|21257.4|21255.1|21251.1|18
1607062500000|2020-12-04 06:15:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21253.6|21249.6|26
1607062800000|2020-12-04 06:20:00|21255.1|21251.1|21247.3|21243.3|21255.1|21251.1|21244.2|21240.2|71
1607063100000|2020-12-04 06:25:00|21248.9|21244.9|21252|21248|21253.6|21249.6|21248.9|21244.9|20
1607063400000|2020-12-04 06:30:00|21250.4|21246.4|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|20
1607063700000|2020-12-04 06:35:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|10
1607064000000|2020-12-04 06:40:00|21245.8|21241.8|21236.4|21232.4|21247.3|21243.3|21236.4|21232.4|33
1607064300000|2020-12-04 06:45:00|21237.9|21233.9|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|51
1607064600000|2020-12-04 06:50:00|21233.3|21229.3|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|112
1607064900000|2020-12-04 06:55:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21236.4|21232.4|20
1607065200000|2020-12-04 07:00:00|21244.2|21240.2|21234.8|21230.8|21244.2|21240.2|21233.3|21229.3|66
1607065500000|2020-12-04 07:05:00|21239.5|21235.5|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|124
1607065800000|2020-12-04 07:10:00|21261.4|21257.4|21262.9|21258.9|21272.3|21268.3|21256.7|21252.7|228
1607066100000|2020-12-04 07:15:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21255.1|21251.1|105
1607066400000|2020-12-04 07:20:00|21255.1|21251.1|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|59
1607066700000|2020-12-04 07:25:00|21259.8|21255.8|21239.5|21235.5|21262.9|21258.9|21237.9|21233.9|70
1607067000000|2020-12-04 07:30:00|21241.1|21237.1|21250.4|21246.4|21250.4|21246.4|21236.4|21232.4|60
1607067300000|2020-12-04 07:35:00|21252|21248|21259.8|21255.8|21267.6|21263.6|21252|21248|116
1607067600000|2020-12-04 07:40:00|21261.4|21257.4|21250.4|21246.4|21266.1|21262.1|21250.4|21246.4|144
1607067900000|2020-12-04 07:45:00|21247.3|21243.3|21244.2|21240.2|21250.4|21246.4|21241.1|21237.1|64
1607068200000|2020-12-04 07:50:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|107
1607068500000|2020-12-04 07:55:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|77
1607068800000|2020-12-04 08:00:00|21252|21248|21237.9|21233.9|21258.3|21254.3|21234.8|21230.8|213
1607069100000|2020-12-04 08:05:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|112
1607069400000|2020-12-04 08:10:00|21234.8|21230.8|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|75
1607069700000|2020-12-04 08:15:00|21230.1|21226.1|21234.8|21230.8|21237.9|21233.9|21225.4|21221.4|108
1607070000000|2020-12-04 08:20:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21231.7|21227.7|110
1607070300000|2020-12-04 08:25:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|54
1607070600000|2020-12-04 08:30:00|21242.6|21238.6|21234.8|21230.8|21245.8|21241.8|21234.8|21230.8|87
1607070900000|2020-12-04 08:35:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|107
1607071200000|2020-12-04 08:40:00|21241.1|21237.1|21228.6|21224.6|21244.2|21240.2|21225.4|21221.4|111
1607071500000|2020-12-04 08:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|117
1607071800000|2020-12-04 08:50:00|21231.7|21227.7|21231.7|21227.7|21233.3|21229.3|21219.2|21215.2|180
1607072100000|2020-12-04 08:55:00|21230.1|21226.1|21222.3|21218.3|21234.8|21230.8|21220.8|21216.8|85
1607072400000|2020-12-04 09:00:00|21225.4|21221.4|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|200
1607072700000|2020-12-04 09:05:00|21223.9|21219.9|21223.9|21219.9|21231.7|21227.7|21222.3|21218.3|65
1607073000000|2020-12-04 09:10:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|127
1607073300000|2020-12-04 09:15:00|21230.1|21226.1|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|297
1607073600000|2020-12-04 09:20:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|102
1607073900000|2020-12-04 09:25:00|21230.1|21226.1|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|252
1607074200000|2020-12-04 09:30:00|21209.8|21205.8|21200.4|21196.4|21209.8|21205.8|21194.2|21190.2|158
1607074500000|2020-12-04 09:35:00|21203.6|21199.6|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|63
1607074800000|2020-12-04 09:40:00|21208.3|21204.3|21187.9|21183.9|21209.8|21205.8|21184.8|21180.8|123
1607075100000|2020-12-04 09:45:00|21186.4|21182.4|21150.4|21146.4|21186.4|21182.4|21147.3|21143.3|362
1607075400000|2020-12-04 09:50:00|21147.3|21143.3|21169.2|21165.2|21175.4|21171.4|21147.3|21143.3|332
1607075700000|2020-12-04 09:55:00|21172.3|21168.3|21156.7|21152.7|21175.4|21171.4|21150.4|21146.4|568
1607076000000|2020-12-04 10:00:00|21159.8|21155.8|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|336
1607076300000|2020-12-04 10:05:00|21152|21148|21147.3|21143.3|21159.8|21155.8|21147.3|21143.3|443
1607076600000|2020-12-04 10:10:00|21148.9|21144.9|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|184
1607076900000|2020-12-04 10:15:00|21156.7|21152.7|21158.3|21154.3|21166.1|21162.1|21150.4|21146.4|222
1607077200000|2020-12-04 10:20:00|21159.8|21155.8|21181.7|21177.7|21184.8|21180.8|21156.7|21152.7|135
1607077500000|2020-12-04 10:25:00|21184.8|21180.8|21184.8|21180.8|21184.8|21180.8|21173.9|21169.9|95
1607077800000|2020-12-04 10:30:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|77
1607078100000|2020-12-04 10:35:00|21181.7|21177.7|21172.3|21168.3|21184.8|21180.8|21170.8|21166.8|118
1607078400000|2020-12-04 10:40:00|21173.9|21169.9|21173.9|21169.9|21178.6|21174.6|21167.6|21163.6|210
1607078700000|2020-12-04 10:45:00|21175.4|21171.4|21172.3|21168.3|21177|21173|21166.1|21162.1|192
1607079000000|2020-12-04 10:50:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|64
1607079300000|2020-12-04 10:55:00|21167.6|21163.6|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|200
1607079600000|2020-12-04 11:00:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|146
1607079900000|2020-12-04 11:05:00|21161.4|21157.4|21162.9|21158.9|21169.2|21165.2|21161.4|21157.4|168
1607080200000|2020-12-04 11:10:00|21159.8|21155.8|21150.4|21146.4|21159.8|21155.8|21144.2|21140.2|106
1607080500000|2020-12-04 11:15:00|21152|21148|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|27
1607080800000|2020-12-04 11:20:00|21162.9|21158.9|21161.4|21157.4|21162.9|21158.9|21156.7|21152.7|82
1607081100000|2020-12-04 11:25:00|21162.9|21158.9|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|33
1607081400000|2020-12-04 11:30:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|55
1607081700000|2020-12-04 11:35:00|21161.4|21157.4|21166.1|21162.1|21169.2|21165.2|21159.8|21155.8|117
1607082000000|2020-12-04 11:40:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|72
1607082300000|2020-12-04 11:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|27
1607082600000|2020-12-04 11:50:00|21173.9|21169.9|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|85
1607082900000|2020-12-04 11:55:00|21180.1|21176.1|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|47
1607083200000|2020-12-04 12:00:00|21180.1|21176.1|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|123
1607083500000|2020-12-04 12:05:00|21181.7|21177.7|21181.7|21177.7|21187.9|21183.9|21180.1|21176.1|52
1607083800000|2020-12-04 12:10:00|21180.1|21176.1|21172.3|21168.3|21181.7|21177.7|21172.3|21168.3|172
1607084100000|2020-12-04 12:15:00|21175.4|21171.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|175
1607084400000|2020-12-04 12:20:00|21167.6|21163.6|21159.8|21155.8|21167.6|21163.6|21156.7|21152.7|137
1607084700000|2020-12-04 12:25:00|21156.7|21152.7|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|111
1607085000000|2020-12-04 12:30:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21170.8|21166.8|152
1607085300000|2020-12-04 12:35:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|111
1607085600000|2020-12-04 12:40:00|21175.4|21171.4|21184.8|21180.8|21186.4|21182.4|21170.8|21166.8|119
1607085900000|2020-12-04 12:45:00|21181.7|21177.7|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|150
1607086200000|2020-12-04 12:50:00|21177|21173|21172.3|21168.3|21178.6|21174.6|21169.2|21165.2|153
1607086500000|2020-12-04 12:55:00|21175.4|21171.4|21187.9|21183.9|21187.9|21183.9|21175.4|21171.4|211
1607086800000|2020-12-04 13:00:00|21184.8|21180.8|21187.9|21183.9|21194.2|21190.2|21178.6|21174.6|468
1607087100000|2020-12-04 13:05:00|21186.4|21182.4|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|289
1607087400000|2020-12-04 13:10:00|21191.1|21187.1|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|126
1607087700000|2020-12-04 13:15:00|21191.1|21187.1|21206.7|21202.7|21209.8|21205.8|21187.9|21183.9|308
1607088000000|2020-12-04 13:20:00|21203.6|21199.6|21231.7|21227.7|21231.7|21227.7|21200.4|21196.4|490
1607088300000|2020-12-04 13:25:00|21228.6|21224.6|21233.3|21229.3|21247.3|21243.3|21225.4|21221.4|730
1607088600000|2020-12-04 13:30:00|21231.7|21227.7|21153.6|21149.6|21320.8|21316.8|21144.2|21140.2|1859
1607088900000|2020-12-04 13:35:00|21155.1|21151.1|21169.2|21165.2|21191.1|21187.1|21144.2|21140.2|944
1607089200000|2020-12-04 13:40:00|21172.3|21168.3|21103.6|21099.6|21172.3|21168.3|21084.8|21080.8|1263
1607089500000|2020-12-04 13:45:00|21105.1|21101.1|21081.7|21077.7|21108.3|21104.3|21037.9|21033.9|1705
1607089800000|2020-12-04 13:50:00|21084.8|21080.8|21100.4|21096.4|21100.4|21096.4|21059.8|21055.8|1220
1607090100000|2020-12-04 13:55:00|21097.3|21093.3|21034.8|21030.8|21108.3|21104.3|21025.4|21021.4|1526
1607090400000|2020-12-04 14:00:00|21037.9|21033.9|21006.7|21002.7|21056.7|21052.7|20992.6|20988.6|2135
1607090700000|2020-12-04 14:05:00|21005.1|21001.1|20958.3|20954.3|21008.3|21004.3|20934.8|20930.8|2261
1607091000000|2020-12-04 14:10:00|20959.8|20955.8|21003.6|20999.6|21006.7|21002.7|20950.4|20946.4|1366
1607091300000|2020-12-04 14:15:00|21000.4|20996.4|21019.2|21015.2|21034.8|21030.8|20987.9|20983.9|900
1607091600000|2020-12-04 14:20:00|21017.6|21013.6|20972.3|20968.3|21022.3|21018.3|20972.3|20968.3|784
1607091900000|2020-12-04 14:25:00|20975.4|20971.4|21006.7|21002.7|21009.8|21005.8|20973.9|20969.9|709
1607092200000|2020-12-04 14:30:00|21003.6|20999.6|20991.1|20987.1|21011.4|21007.4|20981.7|20977.7|904
1607092500000|2020-12-04 14:35:00|20994.2|20990.2|21016.1|21012.1|21017.6|21013.6|20981.7|20977.7|615
1607092800000|2020-12-04 14:40:00|21012.9|21008.9|21009.8|21005.8|21022.3|21018.3|21006.7|21002.7|823
1607093100000|2020-12-04 14:45:00|21011.4|21007.4|21006.7|21002.7|21016.1|21012.1|20991.1|20987.1|774
1607093400000|2020-12-04 14:50:00|21003.6|20999.6|20962.9|20958.9|21003.6|20999.6|20956.7|20952.7|2875
1607093700000|2020-12-04 14:55:00|20966.1|20962.1|20950.4|20946.4|20978.6|20974.6|20934.8|20930.8|945
1607094000000|2020-12-04 15:00:00|20948.9|20944.9|20953.6|20949.6|20970.8|20966.8|20947.3|20943.3|757
1607094300000|2020-12-04 15:05:00|20950.4|20946.4|20934.8|20930.8|20956.7|20952.7|20923.9|20919.9|910
1607094600000|2020-12-04 15:10:00|20931.7|20927.7|20925.4|20921.4|20950.4|20946.4|20920.8|20916.8|590
1607094900000|2020-12-04 15:15:00|20919.2|20915.2|20916.1|20912.1|20936.4|20932.4|20905.1|20901.1|757
1607095200000|2020-12-04 15:20:00|20912.9|20908.9|20950.4|20946.4|20953.6|20949.6|20912.9|20908.9|753
1607095500000|2020-12-04 15:25:00|20952|20948|20962.9|20958.9|20969.2|20965.2|20944.2|20940.2|694
1607095800000|2020-12-04 15:30:00|20959.8|20955.8|20934.8|20930.8|20959.8|20955.8|20928.6|20924.6|505
1607096100000|2020-12-04 15:35:00|20937.9|20933.9|20925.4|20921.4|20937.9|20933.9|20925.4|20921.4|572
1607096400000|2020-12-04 15:40:00|20928.6|20924.6|20906.7|20902.7|20931.7|20927.7|20906.7|20902.7|809
1607096700000|2020-12-04 15:45:00|20909.8|20905.8|20931.7|20927.7|20931.7|20927.7|20903.6|20899.6|792
1607097000000|2020-12-04 15:50:00|20930.1|20926.1|20916.1|20912.1|20930.1|20926.1|20912.9|20908.9|468
1607097300000|2020-12-04 15:55:00|20912.9|20908.9|20903.6|20899.6|20922.3|20918.3|20897.3|20893.3|550
1607097600000|2020-12-04 16:00:00|20906.7|20902.7|20922.3|20918.3|20928.6|20924.6|20897.3|20893.3|610
1607097900000|2020-12-04 16:05:00|20923.9|20919.9|20919.2|20915.2|20923.9|20919.9|20906.7|20902.7|273
1607098200000|2020-12-04 16:10:00|20916.1|20912.1|20909.8|20905.8|20919.2|20915.2|20903.6|20899.6|385
1607098500000|2020-12-04 16:15:00|20908.3|20904.3|20887.9|20883.9|20909.8|20905.8|20883.3|20879.3|763
1607098800000|2020-12-04 16:20:00|20891.1|20887.1|20925.4|20921.4|20925.4|20921.4|20889.5|20885.5|523
1607099100000|2020-12-04 16:25:00|20923.9|20919.9|20925.4|20921.4|20925.4|20921.4|20906.7|20902.7|348
1607099400000|2020-12-04 16:30:00|20922.3|20918.3|20919.2|20915.2|20925.4|20921.4|20912.9|20908.9|593
1607099700000|2020-12-04 16:35:00|20916.1|20912.1|20922.3|20918.3|20925.4|20921.4|20912.9|20908.9|296
1607100000000|2020-12-04 16:40:00|20919.2|20915.2|20934.8|20930.8|20937.9|20933.9|20912.9|20908.9|549
1607100300000|2020-12-04 16:45:00|20933.3|20929.3|20947.3|20943.3|20947.3|20943.3|20922.3|20918.3|363
1607100600000|2020-12-04 16:50:00|20944.2|20940.2|20941.1|20937.1|20953.6|20949.6|20937.9|20933.9|686
1607100900000|2020-12-04 16:55:00|20944.2|20940.2|20937.9|20933.9|20947.3|20943.3|20937.9|20933.9|411
1607101200000|2020-12-04 17:00:00|20941.1|20937.1|20922.3|20918.3|20941.1|20937.1|20922.3|20918.3|383
1607101500000|2020-12-04 17:05:00|20923.9|20919.9|20962.9|20958.9|20964.5|20960.5|20922.3|20918.3|330
1607101800000|2020-12-04 17:10:00|20959.8|20955.8|20962.9|20958.9|20962.9|20958.9|20953.6|20949.6|315
1607102100000|2020-12-04 17:15:00|20966.1|20962.1|20966.1|20962.1|20978.6|20974.6|20962.9|20958.9|401
1607102400000|2020-12-04 17:20:00|20962.9|20958.9|20969.2|20965.2|20975.4|20971.4|20959.8|20955.8|408
1607102700000|2020-12-04 17:25:00|20970.8|20966.8|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|223
1607103000000|2020-12-04 17:30:00|20972.3|20968.3|20975.4|20971.4|20984.8|20980.8|20969.2|20965.2|267
1607103300000|2020-12-04 17:35:00|20973.9|20969.9|20959.8|20955.8|20973.9|20969.9|20953.6|20949.6|449
1607103600000|2020-12-04 17:40:00|20958.3|20954.3|20947.3|20943.3|20959.8|20955.8|20944.2|20940.2|314
1607103900000|2020-12-04 17:45:00|20945.8|20941.8|20959.8|20955.8|20959.8|20955.8|20941.1|20937.1|222
1607104200000|2020-12-04 17:50:00|20962.9|20958.9|20959.8|20955.8|20962.9|20958.9|20959.8|20955.8|247
1607104500000|2020-12-04 17:55:00|20956.7|20952.7|20966.1|20962.1|20973.9|20969.9|20956.7|20952.7|355
1607104800000|2020-12-04 18:00:00|20962.9|20958.9|20959.8|20955.8|20966.1|20962.1|20956.7|20952.7|363
1607105100000|2020-12-04 18:05:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20959.8|20955.8|341
1607105400000|2020-12-04 18:10:00|20978.6|20974.6|20972.3|20968.3|20981.7|20977.7|20969.2|20965.2|196
1607105700000|2020-12-04 18:15:00|20969.2|20965.2|20969.2|20965.2|20975.4|20971.4|20969.2|20965.2|178
1607106000000|2020-12-04 18:20:00|20966.1|20962.1|20955.1|20951.1|20966.1|20962.1|20955.1|20951.1|247
1607106300000|2020-12-04 18:25:00|20956.7|20952.7|20959.8|20955.8|20962.9|20958.9|20953.6|20949.6|251
1607106600000|2020-12-04 18:30:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|159
1607106900000|2020-12-04 18:35:00|20978.6|20974.6|20969.2|20965.2|20978.6|20974.6|20966.1|20962.1|178
1607107200000|2020-12-04 18:40:00|20966.1|20962.1|20959.8|20955.8|20966.1|20962.1|20956.7|20952.7|140
1607107500000|2020-12-04 18:45:00|20956.7|20952.7|20956.7|20952.7|20959.8|20955.8|20953.6|20949.6|68
1607107800000|2020-12-04 18:50:00|20953.6|20949.6|20972.3|20968.3|20973.9|20969.9|20953.6|20949.6|269
1607108100000|2020-12-04 18:55:00|20969.2|20965.2|20966.1|20962.1|20975.4|20971.4|20966.1|20962.1|205
1607108400000|2020-12-04 19:00:00|20967.6|20963.6|20966.1|20962.1|20975.4|20971.4|20966.1|20962.1|238
1607108700000|2020-12-04 19:05:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|172
1607109000000|2020-12-04 19:10:00|20977|20973|20959.8|20955.8|20977|20973|20959.8|20955.8|140
1607109300000|2020-12-04 19:15:00|20961.4|20957.4|20966.1|20962.1|20972.3|20968.3|20956.7|20952.7|259
1607109600000|2020-12-04 19:20:00|20962.9|20958.9|20966.1|20962.1|20972.3|20968.3|20962.9|20958.9|89
1607109900000|2020-12-04 19:25:00|20962.9|20958.9|20984.8|20980.8|20984.8|20980.8|20962.9|20958.9|433
1607110200000|2020-12-04 19:30:00|20987.9|20983.9|20972.3|20968.3|20994.2|20990.2|20969.2|20965.2|552
1607110500000|2020-12-04 19:35:00|20970.8|20966.8|20962.9|20958.9|20972.3|20968.3|20956.7|20952.7|262
1607110800000|2020-12-04 19:40:00|20966.1|20962.1|20953.6|20949.6|20966.1|20962.1|20950.4|20946.4|190
1607111100000|2020-12-04 19:45:00|20952|20948|20944.2|20940.2|20953.6|20949.6|20941.1|20937.1|350
1607111400000|2020-12-04 19:50:00|20947.3|20943.3|20944.2|20940.2|20947.3|20943.3|20941.1|20937.1|270
1607111700000|2020-12-04 19:55:00|20948.9|20944.9|20972.3|20968.3|20981.7|20977.7|20947.3|20943.3|1271
1607112000000|2020-12-04 20:00:00|20969.2|20965.2|20975.4|20971.4|20978.6|20974.6|20966.1|20962.1|1053
1607112300000|2020-12-04 20:05:00|20972.3|20968.3|20962.9|20958.9|20972.3|20968.3|20956.7|20952.7|391
1607112600000|2020-12-04 20:10:00|20964.5|20960.5|20962.9|20958.9|20972.3|20968.3|20962.9|20958.9|295
1607112900000|2020-12-04 20:15:00|20966.1|20962.1|20959.8|20955.8|20969.2|20965.2|20959.8|20955.8|211
1607113200000|2020-12-04 20:20:00|20962.9|20958.9|20966.1|20962.1|20969.2|20965.2|20959.8|20955.8|189
1607113500000|2020-12-04 20:25:00|20967.6|20963.6|20962.9|20958.9|20969.2|20965.2|20961.4|20957.4|352
1607113800000|2020-12-04 20:30:00|20961.4|20957.4|20947.3|20943.3|20962.9|20958.9|20947.3|20943.3|271
1607114100000|2020-12-04 20:35:00|20945.8|20941.8|20947.3|20943.3|20956.7|20952.7|20944.2|20940.2|219
1607114400000|2020-12-04 20:40:00|20944.2|20940.2|20934.8|20930.8|20947.3|20943.3|20934.8|20930.8|365
1607114700000|2020-12-04 20:45:00|20937.9|20933.9|20925.4|20921.4|20937.9|20933.9|20922.3|20918.3|278
1607115000000|2020-12-04 20:50:00|20928.6|20924.6|20931.7|20927.7|20933.3|20929.3|20925.4|20921.4|459
1607115300000|2020-12-04 20:55:00|20933.3|20929.3|20941.1|20937.1|20944.2|20940.2|20931.7|20927.7|213
1607115600000|2020-12-04 21:00:00|20939.5|20935.5|20950.4|20946.4|20950.4|20946.4|20939.5|20935.5|187
1607115900000|2020-12-04 21:05:00|20947.3|20943.3|20947.3|20943.3|20953.6|20949.6|20947.3|20943.3|163
1607116200000|2020-12-04 21:10:00|20944.2|20940.2|20934.8|20930.8|20944.2|20940.2|20928.6|20924.6|359
1607116500000|2020-12-04 21:15:00|20933.3|20929.3|20941.1|20937.1|20947.3|20943.3|20931.7|20927.7|160
1607116800000|2020-12-04 21:20:00|20937.9|20933.9|20944.2|20940.2|20947.3|20943.3|20937.9|20933.9|68
1607117100000|2020-12-04 21:25:00|20947.3|20943.3|20947.3|20943.3|20950.4|20946.4|20947.3|20943.3|83
1607117400000|2020-12-04 21:30:00|20944.2|20940.2|20934.8|20930.8|20945.8|20941.8|20931.7|20927.7|131
1607117700000|2020-12-04 21:35:00|20936.4|20932.4|20928.6|20924.6|20937.9|20933.9|20928.6|20924.6|80
1607118000000|2020-12-04 21:40:00|20925.4|20921.4|20928.6|20924.6|20934.8|20930.8|20925.4|20921.4|188
1607118300000|2020-12-04 21:45:00|20930.1|20926.1|20934.8|20930.8|20937.9|20933.9|20930.1|20926.1|88
1607118600000|2020-12-04 21:50:00|20937.9|20933.9|20933.3|20929.3|20937.9|20933.9|20928.6|20924.6|101
1607118900000|2020-12-04 21:55:00|20934.8|20930.8|20950.4|20946.4|20956.7|20952.7|20934.8|20930.8|178
1607295600000|2020-12-06 23:00:00|20920.8|20916.8|20883.3|20879.3|20925.4|20921.4|20862.9|20858.9|303
1607295900000|2020-12-06 23:05:00|20884.8|20880.8|20883.3|20879.3|20894.2|20890.2|20880.1|20876.1|62
1607296200000|2020-12-06 23:10:00|20881.7|20877.7|20898.9|20894.9|20898.9|20894.9|20881.7|20877.7|88
1607296500000|2020-12-06 23:15:00|20900.4|20896.4|20905.1|20901.1|20905.1|20901.1|20894.2|20890.2|25
1607296800000|2020-12-06 23:20:00|20906.7|20902.7|20900.4|20896.4|20906.7|20902.7|20900.4|20896.4|16
1607297100000|2020-12-06 23:25:00|20903.6|20899.6|20897.3|20893.3|20905.1|20901.1|20897.3|20893.3|14
1607297400000|2020-12-06 23:30:00|20895.8|20891.8|20914.5|20910.5|20922.3|20918.3|20891.1|20887.1|90
1607297700000|2020-12-06 23:35:00|20916.1|20912.1|20914.5|20910.5|20934.8|20930.8|20912.9|20908.9|99
1607298000000|2020-12-06 23:40:00|20912.9|20908.9|20922.3|20918.3|20922.3|20918.3|20912.9|20908.9|13
1607298300000|2020-12-06 23:45:00|20925.4|20921.4|20912.9|20908.9|20925.4|20921.4|20906.7|20902.7|73
1607298600000|2020-12-06 23:50:00|20911.4|20907.4|20920.8|20916.8|20923.9|20919.9|20909.8|20905.8|26
1607298900000|2020-12-06 23:55:00|20922.3|20918.3|20919.2|20915.2|20922.3|20918.3|20912.9|20908.9|38
1607299200000|2020-12-07 00:00:00|20920.8|20916.8|20928.6|20924.6|20933.3|20929.3|20919.2|20915.2|42
1607299500000|2020-12-07 00:05:00|20931.7|20927.7|20984.8|20980.8|21014.5|21010.5|20931.7|20927.7|214
1607299800000|2020-12-07 00:10:00|20980.1|20976.1|20978.6|20974.6|20989.5|20985.5|20975.4|20971.4|156
1607300100000|2020-12-07 00:15:00|20977|20973|21006.7|21002.7|21012.9|21008.9|20977|20973|251
1607300400000|2020-12-07 00:20:00|21008.3|21004.3|21020.8|21016.8|21022.3|21018.3|21000.4|20996.4|200
1607300700000|2020-12-07 00:25:00|21022.3|21018.3|21006.7|21002.7|21023.9|21019.9|21003.6|20999.6|83
1607301000000|2020-12-07 00:30:00|21009.8|21005.8|20997.3|20993.3|21009.8|21005.8|20994.2|20990.2|83
1607301300000|2020-12-07 00:35:00|20994.2|20990.2|21011.4|21007.4|21012.9|21008.9|20986.4|20982.4|157
1607301600000|2020-12-07 00:40:00|21009.8|21005.8|21003.6|20999.6|21012.9|21008.9|21000.4|20996.4|51
1607301900000|2020-12-07 00:45:00|21000.4|20996.4|20991.1|20987.1|21002|20998|20987.9|20983.9|74
1607302200000|2020-12-07 00:50:00|20995.8|20991.8|20994.2|20990.2|21000.4|20996.4|20994.2|20990.2|15
1607302500000|2020-12-07 00:55:00|20995.8|20991.8|20992.6|20988.6|20995.8|20991.8|20991.1|20987.1|35
1607302800000|2020-12-07 01:00:00|20991.1|20987.1|20987.9|20983.9|20994.2|20990.2|20984.8|20980.8|36
1607303100000|2020-12-07 01:05:00|20991.1|20987.1|20987.9|20983.9|20994.2|20990.2|20981.7|20977.7|66
1607303400000|2020-12-07 01:10:00|20991.1|20987.1|20984.8|20980.8|20991.1|20987.1|20981.7|20977.7|39
1607303700000|2020-12-07 01:15:00|20986.4|20982.4|20989.5|20985.5|20991.1|20987.1|20981.7|20977.7|29
1607304000000|2020-12-07 01:20:00|20987.9|20983.9|20991.1|20987.1|20991.1|20987.1|20986.4|20982.4|39
1607304300000|2020-12-07 01:25:00|20994.2|20990.2|20984.8|20980.8|20994.2|20990.2|20984.8|20980.8|19
1607304600000|2020-12-07 01:30:00|20987.9|20983.9|20998.9|20994.9|20998.9|20994.9|20987.9|20983.9|18
1607304900000|2020-12-07 01:35:00|21000.4|20996.4|21012.9|21008.9|21012.9|21008.9|21000.4|20996.4|60
1607305200000|2020-12-07 01:40:00|21016.1|21012.1|21023.9|21019.9|21028.6|21024.6|21016.1|21012.1|158
1607305500000|2020-12-07 01:45:00|21025.4|21021.4|21022.3|21018.3|21034.8|21030.8|21022.3|21018.3|39
1607305800000|2020-12-07 01:50:00|21025.4|21021.4|21016.1|21012.1|21025.4|21021.4|21012.9|21008.9|36
1607306100000|2020-12-07 01:55:00|21012.9|21008.9|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|76
1607306400000|2020-12-07 02:00:00|21014.5|21010.5|21014.5|21010.5|21016.1|21012.1|21012.9|21008.9|23
1607306700000|2020-12-07 02:05:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|15
1607307000000|2020-12-07 02:10:00|21014.5|21010.5|21016.1|21012.1|21017.6|21013.6|21012.9|21008.9|6
1607307300000|2020-12-07 02:15:00|21020.8|21016.8|21019.2|21015.2|21028.6|21024.6|21019.2|21015.2|38
1607307600000|2020-12-07 02:20:00|21020.8|21016.8|21009.8|21005.8|21020.8|21016.8|21009.8|21005.8|24
1607307900000|2020-12-07 02:25:00|21012.9|21008.9|21019.2|21015.2|21019.2|21015.2|21012.9|21008.9|73
1607308200000|2020-12-07 02:30:00|21016.1|21012.1|21014.5|21010.5|21025.4|21021.4|21009.8|21005.8|51
1607308500000|2020-12-07 02:35:00|21012.9|21008.9|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|12
1607308800000|2020-12-07 02:40:00|21019.2|21015.2|21016.1|21012.1|21020.8|21016.8|21016.1|21012.1|19
1607309100000|2020-12-07 02:45:00|21017.6|21013.6|21025.4|21021.4|21028.6|21024.6|21016.1|21012.1|34
1607309400000|2020-12-07 02:50:00|21027|21023|21031.7|21027.7|21036.4|21032.4|21027|21023|310
1607309700000|2020-12-07 02:55:00|21030.1|21026.1|21022.3|21018.3|21031.7|21027.7|21022.3|21018.3|42
1607310000000|2020-12-07 03:00:00|21020.8|21016.8|21019.2|21015.2|21022.3|21018.3|21019.2|21015.2|11
1607310300000|2020-12-07 03:05:00|21020.8|21016.8|21022.3|21018.3|21022.3|21018.3|21019.2|21015.2|24
1607310600000|2020-12-07 03:10:00|||||||||3
1607310900000|2020-12-07 03:15:00|21023.9|21019.9|21022.3|21018.3|21027|21023|21022.3|21018.3|33
1607311200000|2020-12-07 03:20:00|21019.2|21015.2|21016.1|21012.1|21019.2|21015.2|21016.1|21012.1|17
1607311500000|2020-12-07 03:25:00|21019.2|21015.2|21016.1|21012.1|21019.2|21015.2|21016.1|21012.1|10
1607311800000|2020-12-07 03:30:00|21012.9|21008.9|21003.6|20999.6|21012.9|21008.9|21003.6|20999.6|48
1607312100000|2020-12-07 03:35:00|21005.1|21001.1|21022.3|21018.3|21030.1|21026.1|21005.1|21001.1|81
1607312400000|2020-12-07 03:40:00|21025.4|21021.4|21028.6|21024.6|21028.6|21024.6|21019.2|21015.2|68
1607312700000|2020-12-07 03:45:00|21027|21023|21034.8|21030.8|21037.9|21033.9|21027|21023|26
1607313000000|2020-12-07 03:50:00|21031.7|21027.7|21030.1|21026.1|21031.7|21027.7|21022.3|21018.3|61
1607313300000|2020-12-07 03:55:00|21028.6|21024.6|21028.6|21024.6|21034.8|21030.8|21028.6|21024.6|11
1607313600000|2020-12-07 04:00:00|21027|21023|21028.6|21024.6|21034.8|21030.8|21027|21023|33
1607313900000|2020-12-07 04:05:00|21027|21023|21019.2|21015.2|21028.6|21024.6|21017.6|21013.6|50
1607314200000|2020-12-07 04:10:00|21016.1|21012.1|21014.5|21010.5|21016.1|21012.1|21014.5|21010.5|21
1607314500000|2020-12-07 04:15:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|39
1607314800000|2020-12-07 04:20:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|21
1607315100000|2020-12-07 04:25:00|21017.6|21013.6|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|19
1607315400000|2020-12-07 04:30:00|21012.9|21008.9|21012.9|21008.9|21019.2|21015.2|21009.8|21005.8|44
1607315700000|2020-12-07 04:35:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|12
1607316000000|2020-12-07 04:40:00|21016.1|21012.1|21019.2|21015.2|21019.2|21015.2|21012.9|21008.9|17
1607316300000|2020-12-07 04:45:00|21017.6|21013.6|21016.1|21012.1|21019.2|21015.2|21012.9|21008.9|7
1607316600000|2020-12-07 04:50:00|21014.5|21010.5|21016.1|21012.1|21016.1|21012.1|21012.9|21008.9|2
1607316900000|2020-12-07 04:55:00|21014.5|21010.5|21008.3|21004.3|21014.5|21010.5|21006.7|21002.7|27
1607317200000|2020-12-07 05:00:00|21006.7|21002.7|21000.4|20996.4|21009.8|21005.8|21000.4|20996.4|35
1607317500000|2020-12-07 05:05:00|21002|20998|21005.1|21001.1|21006.7|21002.7|21000.4|20996.4|22
1607317800000|2020-12-07 05:10:00|21006.7|21002.7|21006.7|21002.7|21006.7|21002.7|21005.1|21001.1|6
1607318100000|2020-12-07 05:15:00|21003.6|20999.6|21006.7|21002.7|21009.8|21005.8|21003.6|20999.6|32
1607318400000|2020-12-07 05:20:00|21008.3|21004.3|21009.8|21005.8|21009.8|21005.8|21006.7|21002.7|16
1607318700000|2020-12-07 05:25:00|21012.9|21008.9|21012.9|21008.9|21019.2|21015.2|21006.7|21002.7|45
1607319000000|2020-12-07 05:30:00|21009.8|21005.8|21009.8|21005.8|21009.8|21005.8|21006.7|21002.7|18
1607319300000|2020-12-07 05:35:00|21008.3|21004.3|21003.6|20999.6|21008.3|21004.3|21003.6|20999.6|11
1607319600000|2020-12-07 05:40:00|21006.7|21002.7|21017.6|21013.6|21019.2|21015.2|21005.1|21001.1|18
1607319900000|2020-12-07 05:45:00|21019.2|21015.2|21019.2|21015.2|21022.3|21018.3|21019.2|21015.2|16
1607320200000|2020-12-07 05:50:00|21020.8|21016.8|21022.3|21018.3|21022.3|21018.3|21019.2|21015.2|10
1607320500000|2020-12-07 05:55:00|21023.9|21019.9|21025.4|21021.4|21028.6|21024.6|21022.3|21018.3|62
1607320800000|2020-12-07 06:00:00|21022.3|21018.3|21022.3|21018.3|21023.9|21019.9|21022.3|21018.3|26
1607321100000|2020-12-07 06:05:00|||||||||3
1607321400000|2020-12-07 06:10:00|21025.4|21021.4|21019.2|21015.2|21025.4|21021.4|21019.2|21015.2|33
1607321700000|2020-12-07 06:15:00|21016.1|21012.1|21019.2|21015.2|21019.2|21015.2|21016.1|21012.1|51
1607322000000|2020-12-07 06:20:00|21022.3|21018.3|21042.6|21038.6|21042.6|21038.6|21022.3|21018.3|179
1607322300000|2020-12-07 06:25:00|21044.2|21040.2|21034.8|21030.8|21044.2|21040.2|21034.8|21030.8|52
1607322600000|2020-12-07 06:30:00|21033.3|21029.3|21034.8|21030.8|21034.8|21030.8|21031.7|21027.7|16
1607322900000|2020-12-07 06:35:00|21036.4|21032.4|21034.8|21030.8|21036.4|21032.4|21031.7|21027.7|30
1607323200000|2020-12-07 06:40:00|21036.4|21032.4|21041.1|21037.1|21044.2|21040.2|21034.8|21030.8|34
1607323500000|2020-12-07 06:45:00|21042.6|21038.6|21041.1|21037.1|21047.3|21043.3|21041.1|21037.1|33
1607323800000|2020-12-07 06:50:00|21042.6|21038.6|21041.1|21037.1|21044.2|21040.2|21041.1|21037.1|22
1607324100000|2020-12-07 06:55:00|21037.9|21033.9|21034.8|21030.8|21041.1|21037.1|21034.8|21030.8|79
1607324400000|2020-12-07 07:00:00|21036.4|21032.4|21034.8|21030.8|21045.8|21041.8|21034.8|21030.8|95
1607324700000|2020-12-07 07:05:00|21031.7|21027.7|21053.6|21049.6|21056.7|21052.7|21031.7|21027.7|118
1607325000000|2020-12-07 07:10:00|21050.4|21046.4|21055.1|21051.1|21056.7|21052.7|21047.3|21043.3|79
1607325300000|2020-12-07 07:15:00|21056.7|21052.7|21059.8|21055.8|21062.9|21058.9|21050.4|21046.4|116
1607325600000|2020-12-07 07:20:00|21061.4|21057.4|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|98
1607325900000|2020-12-07 07:25:00|21062.9|21058.9|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|52
1607326200000|2020-12-07 07:30:00|21056.7|21052.7|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|134
1607326500000|2020-12-07 07:35:00|21061.4|21057.4|21059.8|21055.8|21064.5|21060.5|21052|21048|127
1607326800000|2020-12-07 07:40:00|21061.4|21057.4|21072.3|21068.3|21075.4|21071.4|21056.7|21052.7|147
1607327100000|2020-12-07 07:45:00|21073.9|21069.9|21072.3|21068.3|21077|21073|21069.2|21065.2|172
1607327400000|2020-12-07 07:50:00|21075.4|21071.4|21075.4|21071.4|21075.4|21071.4|21072.3|21068.3|45
1607327700000|2020-12-07 07:55:00|21072.3|21068.3|21075.4|21071.4|21080.1|21076.1|21072.3|21068.3|138
1607328000000|2020-12-07 08:00:00|21077|21073|21103.6|21099.6|21106.7|21102.7|21077|21073|504
1607328300000|2020-12-07 08:05:00|21106.7|21102.7|21122.3|21118.3|21123.9|21119.9|21103.6|21099.6|318
1607328600000|2020-12-07 08:10:00|21123.9|21119.9|21128.6|21124.6|21134.8|21130.8|21116.1|21112.1|387
1607328900000|2020-12-07 08:15:00|21130.1|21126.1|21137.9|21133.9|21141.1|21137.1|21125.4|21121.4|181
1607329200000|2020-12-07 08:20:00|21139.5|21135.5|21134.8|21130.8|21147.3|21143.3|21131.7|21127.7|175
1607329500000|2020-12-07 08:25:00|21133.3|21129.3|21141.1|21137.1|21145.8|21141.8|21131.7|21127.7|179
1607329800000|2020-12-07 08:30:00|21137.9|21133.9|21116.1|21112.1|21139.5|21135.5|21112.9|21108.9|217
1607330100000|2020-12-07 08:35:00|21117.6|21113.6|21100.4|21096.4|21119.2|21115.2|21084.8|21080.8|207
1607330400000|2020-12-07 08:40:00|21102|21098|21116.1|21112.1|21117.6|21113.6|21100.4|21096.4|297
1607330700000|2020-12-07 08:45:00|21117.6|21113.6|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|283
1607331000000|2020-12-07 08:50:00|21108.3|21104.3|21103.6|21099.6|21109.8|21105.8|21103.6|21099.6|94
1607331300000|2020-12-07 08:55:00|21102|21098|21119.2|21115.2|21119.2|21115.2|21100.4|21096.4|119
1607331600000|2020-12-07 09:00:00|21117.6|21113.6|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|143
1607331900000|2020-12-07 09:05:00|21119.2|21115.2|21116.1|21112.1|21119.2|21115.2|21109.8|21105.8|196
1607332200000|2020-12-07 09:10:00|21114.5|21110.5|21103.6|21099.6|21116.1|21112.1|21100.4|21096.4|144
1607332500000|2020-12-07 09:15:00|21106.7|21102.7|21097.3|21093.3|21106.7|21102.7|21091.1|21087.1|187
1607332800000|2020-12-07 09:20:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21094.2|21090.2|177
1607333100000|2020-12-07 09:25:00|21108.3|21104.3|21103.6|21099.6|21109.8|21105.8|21100.4|21096.4|99
1607333400000|2020-12-07 09:30:00|21102|21098|21086.4|21082.4|21106.7|21102.7|21081.7|21077.7|213
1607333700000|2020-12-07 09:35:00|21087.9|21083.9|21094.2|21090.2|21100.4|21096.4|21084.8|21080.8|84
1607334000000|2020-12-07 09:40:00|21091.1|21087.1|21072.3|21068.3|21094.2|21090.2|21072.3|21068.3|207
1607334300000|2020-12-07 09:45:00|21073.9|21069.9|21072.3|21068.3|21075.4|21071.4|21069.2|21065.2|121
1607334600000|2020-12-07 09:50:00|21073.9|21069.9|21072.3|21068.3|21075.4|21071.4|21066.1|21062.1|154
1607334900000|2020-12-07 09:55:00|21075.4|21071.4|21067.6|21063.6|21075.4|21071.4|21066.1|21062.1|96
1607335200000|2020-12-07 10:00:00|21066.1|21062.1|21072.3|21068.3|21080.1|21076.1|21066.1|21062.1|125
1607335500000|2020-12-07 10:05:00|21069.2|21065.2|21070.8|21066.8|21075.4|21071.4|21066.1|21062.1|69
1607335800000|2020-12-07 10:10:00|21069.2|21065.2|21091.1|21087.1|21094.2|21090.2|21069.2|21065.2|315
1607336100000|2020-12-07 10:15:00|21094.2|21090.2|21094.2|21090.2|21106.7|21102.7|21091.1|21087.1|186
1607336400000|2020-12-07 10:20:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21084.8|21080.8|116
1607336700000|2020-12-07 10:25:00|21091.1|21087.1|21098.9|21094.9|21100.4|21096.4|21091.1|21087.1|66
1607337000000|2020-12-07 10:30:00|21097.3|21093.3|21094.2|21090.2|21100.4|21096.4|21089.5|21085.5|99
1607337300000|2020-12-07 10:35:00|21097.3|21093.3|21100.4|21096.4|21102|21098|21091.1|21087.1|140
1607337600000|2020-12-07 10:40:00|21097.3|21093.3|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|111
1607337900000|2020-12-07 10:45:00|21094.2|21090.2|21084.8|21080.8|21097.3|21093.3|21081.7|21077.7|167
1607338200000|2020-12-07 10:50:00|21087.9|21083.9|21084.8|21080.8|21091.1|21087.1|21084.8|21080.8|58
1607338500000|2020-12-07 10:55:00|21087.9|21083.9|21091.1|21087.1|21098.9|21094.9|21087.9|21083.9|98
1607338800000|2020-12-07 11:00:00|21092.6|21088.6|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|66
1607339100000|2020-12-07 11:05:00|21095.8|21091.8|21084.8|21080.8|21100.4|21096.4|21084.8|21080.8|65
1607339400000|2020-12-07 11:10:00|21087.9|21083.9|21087.9|21083.9|21091.1|21087.1|21081.7|21077.7|76
1607339700000|2020-12-07 11:15:00|21084.8|21080.8|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|70
1607340000000|2020-12-07 11:20:00|21089.5|21085.5|21084.8|21080.8|21091.1|21087.1|21084.8|21080.8|49
1607340300000|2020-12-07 11:25:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|40
1607340600000|2020-12-07 11:30:00|21084.8|21080.8|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|81
1607340900000|2020-12-07 11:35:00|21080.1|21076.1|21087.9|21083.9|21087.9|21083.9|21075.4|21071.4|90
1607341200000|2020-12-07 11:40:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|70
1607341500000|2020-12-07 11:45:00|21087.9|21083.9|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|100
1607341800000|2020-12-07 11:50:00|21089.5|21085.5|21069.2|21065.2|21091.1|21087.1|21069.2|21065.2|168
1607342100000|2020-12-07 11:55:00|21072.3|21068.3|21084.8|21080.8|21084.8|21080.8|21069.2|21065.2|149
1607342400000|2020-12-07 12:00:00|21081.7|21077.7|21081.7|21077.7|21086.4|21082.4|21072.3|21068.3|180
1607342700000|2020-12-07 12:05:00|21084.8|21080.8|21084.8|21080.8|21087.9|21083.9|21084.8|21080.8|105
1607343000000|2020-12-07 12:10:00|21083.3|21079.3|21091.1|21087.1|21091.1|21087.1|21083.3|21079.3|106
1607343300000|2020-12-07 12:15:00|21089.5|21085.5|21097.3|21093.3|21097.3|21093.3|21087.9|21083.9|98
1607343600000|2020-12-07 12:20:00|21094.2|21090.2|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|62
1607343900000|2020-12-07 12:25:00|21100.4|21096.4|21097.3|21093.3|21100.4|21096.4|21097.3|21093.3|78
1607344200000|2020-12-07 12:30:00|21098.9|21094.9|21103.6|21099.6|21108.3|21104.3|21097.3|21093.3|177
1607344500000|2020-12-07 12:35:00|21100.4|21096.4|21112.9|21108.9|21112.9|21108.9|21097.3|21093.3|225
1607344800000|2020-12-07 12:40:00|21114.5|21110.5|21128.6|21124.6|21128.6|21124.6|21112.9|21108.9|158
1607345100000|2020-12-07 12:45:00|21125.4|21121.4|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|357
1607345400000|2020-12-07 12:50:00|21123.9|21119.9|21087.9|21083.9|21123.9|21119.9|21081.7|21077.7|501
1607345700000|2020-12-07 12:55:00|21086.4|21082.4|21087.9|21083.9|21097.3|21093.3|21078.6|21074.6|637
1607346000000|2020-12-07 13:00:00|21089.5|21085.5|21081.7|21077.7|21097.3|21093.3|21078.6|21074.6|316
1607346300000|2020-12-07 13:05:00|21078.6|21074.6|21091.1|21087.1|21097.3|21093.3|21059.8|21055.8|524
1607346600000|2020-12-07 13:10:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21075.4|21071.4|398
1607346900000|2020-12-07 13:15:00|21087.9|21083.9|21069.2|21065.2|21097.3|21093.3|21069.2|21065.2|398
1607347200000|2020-12-07 13:20:00|21072.3|21068.3|21112.9|21108.9|21116.1|21112.1|21072.3|21068.3|785
1607347500000|2020-12-07 13:25:00|21109.8|21105.8|21109.8|21105.8|21122.3|21118.3|21103.6|21099.6|609
1607347800000|2020-12-07 13:30:00|21106.7|21102.7|21097.3|21093.3|21119.2|21115.2|21094.2|21090.2|407
1607348100000|2020-12-07 13:35:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21075.4|21071.4|609
1607348400000|2020-12-07 13:40:00|21100.4|21096.4|21112.9|21108.9|21116.1|21112.1|21091.1|21087.1|455
1607348700000|2020-12-07 13:45:00|21109.8|21105.8|21122.3|21118.3|21128.6|21124.6|21109.8|21105.8|578
1607349000000|2020-12-07 13:50:00|21123.9|21119.9|21116.1|21112.1|21125.4|21121.4|21112.9|21108.9|398
1607349300000|2020-12-07 13:55:00|21112.9|21108.9|21097.3|21093.3|21116.1|21112.1|21091.1|21087.1|305
1607349600000|2020-12-07 14:00:00|21094.2|21090.2|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|274
1607349900000|2020-12-07 14:05:00|21086.4|21082.4|21087.9|21083.9|21097.3|21093.3|21075.4|21071.4|378
1607350200000|2020-12-07 14:10:00|21091.1|21087.1|21087.9|21083.9|21100.4|21096.4|21084.8|21080.8|448
1607350500000|2020-12-07 14:15:00|21094.2|21090.2|21091.1|21087.1|21097.3|21093.3|21091.1|21087.1|368
1607350800000|2020-12-07 14:20:00|21092.6|21088.6|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|532
1607351100000|2020-12-07 14:25:00|21091.1|21087.1|21109.8|21105.8|21112.9|21108.9|21091.1|21087.1|609
1607351400000|2020-12-07 14:30:00|21106.7|21102.7|21112.9|21108.9|21112.9|21108.9|21094.2|21090.2|720
1607351700000|2020-12-07 14:35:00|21109.8|21105.8|21112.9|21108.9|21114.5|21110.5|21087.9|21083.9|1283
1607352000000|2020-12-07 14:40:00|21109.8|21105.8|21103.6|21099.6|21116.1|21112.1|21103.6|21099.6|816
1607352300000|2020-12-07 14:45:00|21106.7|21102.7|21122.3|21118.3|21131.7|21127.7|21103.6|21099.6|1145
1607352600000|2020-12-07 14:50:00|21120.8|21116.8|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|667
1607352900000|2020-12-07 14:55:00|21131.7|21127.7|21131.7|21127.7|21141.1|21137.1|21128.6|21124.6|671
1607353200000|2020-12-07 15:00:00|21134.8|21130.8|21119.2|21115.2|21134.8|21130.8|21116.1|21112.1|383
1607353500000|2020-12-07 15:05:00|21117.6|21113.6|21122.3|21118.3|21123.9|21119.9|21109.8|21105.8|671
1607353800000|2020-12-07 15:10:00|21123.9|21119.9|21109.8|21105.8|21123.9|21119.9|21109.8|21105.8|313
1607354100000|2020-12-07 15:15:00|21112.9|21108.9|21109.8|21105.8|21119.2|21115.2|21109.8|21105.8|540
1607354400000|2020-12-07 15:20:00|21111.4|21107.4|21125.4|21121.4|21134.8|21130.8|21109.8|21105.8|1478
1607354700000|2020-12-07 15:25:00|21128.6|21124.6|21137.9|21133.9|21137.9|21133.9|21125.4|21121.4|2476
1607355000000|2020-12-07 15:30:00|21131.7|21127.7|21100.4|21096.4|21147.3|21143.3|21094.2|21090.2|1896
1607355300000|2020-12-07 15:35:00|21097.3|21093.3|21100.4|21096.4|21108.3|21104.3|21091.1|21087.1|808
1607355600000|2020-12-07 15:40:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21094.2|21090.2|557
1607355900000|2020-12-07 15:45:00|21109.8|21105.8|21103.6|21099.6|21116.1|21112.1|21103.6|21099.6|442
1607356200000|2020-12-07 15:50:00|21106.7|21102.7|21112.9|21108.9|21112.9|21108.9|21103.6|21099.6|283
1607356500000|2020-12-07 15:55:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21105.1|21101.1|878
1607356800000|2020-12-07 16:00:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21106.7|21102.7|280
1607357100000|2020-12-07 16:05:00|21116.1|21112.1|21125.4|21121.4|21131.7|21127.7|21112.9|21108.9|338
1607357400000|2020-12-07 16:10:00|21122.3|21118.3|21144.2|21140.2|21147.3|21143.3|21120.8|21116.8|395
1607357700000|2020-12-07 16:15:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|464
1607358000000|2020-12-07 16:20:00|21141.1|21137.1|21139.5|21135.5|21145.8|21141.8|21137.9|21133.9|378
1607358300000|2020-12-07 16:25:00|21141.1|21137.1|21159.8|21155.8|21162.9|21158.9|21141.1|21137.1|556
1607358600000|2020-12-07 16:30:00|21162.9|21158.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|1011
1607358900000|2020-12-07 16:35:00|21169.2|21165.2|21159.8|21155.8|21178.6|21174.6|21159.8|21155.8|677
1607359200000|2020-12-07 16:40:00|21161.4|21157.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|534
1607359500000|2020-12-07 16:45:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21164.5|21160.5|379
1607359800000|2020-12-07 16:50:00|21172.3|21168.3|21162.9|21158.9|21173.9|21169.9|21153.6|21149.6|490
1607360100000|2020-12-07 16:55:00|21159.8|21155.8|21122.3|21118.3|21169.2|21165.2|21122.3|21118.3|806
1607360400000|2020-12-07 17:00:00|21120.8|21116.8|21097.3|21093.3|21131.7|21127.7|21097.3|21093.3|1320
1607360700000|2020-12-07 17:05:00|21094.2|21090.2|21109.8|21105.8|21112.9|21108.9|21081.7|21077.7|1443
1607361000000|2020-12-07 17:10:00|21106.7|21102.7|21131.7|21127.7|21141.1|21137.1|21106.7|21102.7|753
1607361300000|2020-12-07 17:15:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21119.2|21115.2|458
1607361600000|2020-12-07 17:20:00|21128.6|21124.6|21136.4|21132.4|21137.9|21133.9|21125.4|21121.4|253
1607361900000|2020-12-07 17:25:00|21134.8|21130.8|21123.9|21119.9|21137.9|21133.9|21116.1|21112.1|271
1607362200000|2020-12-07 17:30:00|21122.3|21118.3|21142.6|21138.6|21142.6|21138.6|21122.3|21118.3|138
1607362500000|2020-12-07 17:35:00|21141.1|21137.1|21142.6|21138.6|21147.3|21143.3|21141.1|21137.1|144
1607362800000|2020-12-07 17:40:00|21141.1|21137.1|21134.8|21130.8|21142.6|21138.6|21134.8|21130.8|135
1607363100000|2020-12-07 17:45:00|21131.7|21127.7|21122.3|21118.3|21134.8|21130.8|21116.1|21112.1|251
1607363400000|2020-12-07 17:50:00|21120.8|21116.8|21125.4|21121.4|21127|21123|21112.9|21108.9|233
1607363700000|2020-12-07 17:55:00|21123.9|21119.9|21122.3|21118.3|21125.4|21121.4|21119.2|21115.2|138
1607364000000|2020-12-07 18:00:00|21128.6|21124.6|21144.2|21140.2|21144.2|21140.2|21128.6|21124.6|298
1607364300000|2020-12-07 18:05:00|21147.3|21143.3|21152|21148|21153.6|21149.6|21144.2|21140.2|253
1607364600000|2020-12-07 18:10:00|21153.6|21149.6|21175.4|21171.4|21177|21173|21153.6|21149.6|653
1607364900000|2020-12-07 18:15:00|21172.3|21168.3|21153.6|21149.6|21177|21173|21150.4|21146.4|716
1607365200000|2020-12-07 18:20:00|21156.7|21152.7|21144.2|21140.2|21159.8|21155.8|21144.2|21140.2|166
1607365500000|2020-12-07 18:25:00|21147.3|21143.3|21159.8|21155.8|21159.8|21155.8|21144.2|21140.2|214
1607365800000|2020-12-07 18:30:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|186
1607366100000|2020-12-07 18:35:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|408
1607366400000|2020-12-07 18:40:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|314
1607366700000|2020-12-07 18:45:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|372
1607367000000|2020-12-07 18:50:00|21153.6|21149.6|21148.9|21144.9|21156.7|21152.7|21144.2|21140.2|338
1607367300000|2020-12-07 18:55:00|21150.4|21146.4|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|180
1607367600000|2020-12-07 19:00:00|21156.7|21152.7|21147.3|21143.3|21156.7|21152.7|21141.1|21137.1|209
1607367900000|2020-12-07 19:05:00|21150.4|21146.4|21142.6|21138.6|21150.4|21146.4|21137.9|21133.9|195
1607368200000|2020-12-07 19:10:00|21141.1|21137.1|21147.3|21143.3|21147.3|21143.3|21141.1|21137.1|145
1607368500000|2020-12-07 19:15:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|337
1607368800000|2020-12-07 19:20:00|21153.6|21149.6|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|213
1607369100000|2020-12-07 19:25:00|21155.1|21151.1|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|271
1607369400000|2020-12-07 19:30:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21159.8|21155.8|387
1607369700000|2020-12-07 19:35:00|21166.1|21162.1|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|251
1607370000000|2020-12-07 19:40:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|639
1607370300000|2020-12-07 19:45:00|21169.2|21165.2|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|222
1607370600000|2020-12-07 19:50:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|334
1607370900000|2020-12-07 19:55:00|21169.2|21165.2|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|1680
1607371200000|2020-12-07 20:00:00|21155.1|21151.1|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|1063
1607371500000|2020-12-07 20:05:00|21158.3|21154.3|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|184
1607371800000|2020-12-07 20:10:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21159.8|21155.8|153
1607372100000|2020-12-07 20:15:00|21161.4|21157.4|21161.4|21157.4|21162.9|21158.9|21159.8|21155.8|149
1607372400000|2020-12-07 20:20:00|21159.8|21155.8|21147.3|21143.3|21162.9|21158.9|21147.3|21143.3|299
1607372700000|2020-12-07 20:25:00|21148.9|21144.9|21139.5|21135.5|21150.4|21146.4|21137.9|21133.9|267
1607373000000|2020-12-07 20:30:00|21141.1|21137.1|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|289
1607373300000|2020-12-07 20:35:00|21131.7|21127.7|21147.3|21143.3|21147.3|21143.3|21131.7|21127.7|265
1607373600000|2020-12-07 20:40:00|21150.4|21146.4|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|365
1607373900000|2020-12-07 20:45:00|21152|21148|21128.6|21124.6|21152|21148|21128.6|21124.6|428
1607374200000|2020-12-07 20:50:00|21131.7|21127.7|21125.4|21121.4|21133.3|21129.3|21125.4|21121.4|406
1607374500000|2020-12-07 20:55:00|21127|21123|21137.9|21133.9|21144.2|21140.2|21125.4|21121.4|557
1607374800000|2020-12-07 21:00:00|21136.4|21132.4|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|341
1607375100000|2020-12-07 21:05:00|21144.2|21140.2|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|215
1607375400000|2020-12-07 21:10:00|21158.3|21154.3|21150.4|21146.4|21162.9|21158.9|21150.4|21146.4|93
1607375700000|2020-12-07 21:15:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21148.9|21144.9|103
1607376000000|2020-12-07 21:20:00|21153.6|21149.6|21155.1|21151.1|21156.7|21152.7|21152|21148|71
1607376300000|2020-12-07 21:25:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|211
1607376600000|2020-12-07 21:30:00|21162.9|21158.9|21158.3|21154.3|21166.1|21162.1|21156.7|21152.7|307
1607376900000|2020-12-07 21:35:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21158.3|21154.3|150
1607377200000|2020-12-07 21:40:00|21161.4|21157.4|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|179
1607377500000|2020-12-07 21:45:00|21162.9|21158.9|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|357
1607377800000|2020-12-07 21:50:00|21173.9|21169.9|21177|21173|21177|21173|21172.3|21168.3|185
1607378100000|2020-12-07 21:55:00|21175.4|21171.4|21178.6|21174.6|21180.1|21176.1|21175.4|21171.4|372
1607382000000|2020-12-07 23:00:00|21181.7|21177.7|21189.5|21185.5|21194.2|21190.2|21181.7|21177.7|92
1607382300000|2020-12-07 23:05:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|28
1607382600000|2020-12-07 23:10:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|25
1607382900000|2020-12-07 23:15:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|92
1607383200000|2020-12-07 23:20:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|14
1607383500000|2020-12-07 23:25:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21177|21173|4
1607383800000|2020-12-07 23:30:00|21175.4|21171.4|21173.9|21169.9|21175.4|21171.4|21172.3|21168.3|8
1607384100000|2020-12-07 23:35:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|2
1607384400000|2020-12-07 23:40:00|21178.6|21174.6|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|29
1607384700000|2020-12-07 23:45:00|21166.1|21162.1|21166.1|21162.1|21167.6|21163.6|21162.9|21158.9|32
1607385000000|2020-12-07 23:50:00|21164.5|21160.5|21166.1|21162.1|21172.3|21168.3|21164.5|21160.5|24
1607385300000|2020-12-07 23:55:00|21164.5|21160.5|21164.5|21160.5|21169.2|21165.2|21164.5|21160.5|10
1607385600000|2020-12-08 00:00:00|21166.1|21162.1|21172.3|21168.3|21178.6|21174.6|21164.5|21160.5|40
1607385900000|2020-12-08 00:05:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|31
1607386200000|2020-12-08 00:10:00|21173.9|21169.9|21175.4|21171.4|21175.4|21171.4|21169.2|21165.2|15
1607386500000|2020-12-08 00:15:00|21173.9|21169.9|21177|21173|21177|21173|21173.9|21169.9|15
1607386800000|2020-12-08 00:20:00|21178.6|21174.6|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|12
1607387100000|2020-12-08 00:25:00|21181.7|21177.7|21181.7|21177.7|21181.7|21177.7|21178.6|21174.6|56
1607387400000|2020-12-08 00:30:00|21178.6|21174.6|21169.2|21165.2|21181.7|21177.7|21169.2|21165.2|23
1607387700000|2020-12-08 00:35:00|21166.1|21162.1|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|9
1607388000000|2020-12-08 00:40:00|21167.6|21163.6|21162.9|21158.9|21169.2|21165.2|21162.9|21158.9|32
1607388300000|2020-12-08 00:45:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|34
1607388600000|2020-12-08 00:50:00|21150.4|21146.4|21162.9|21158.9|21164.5|21160.5|21150.4|21146.4|44
1607388900000|2020-12-08 00:55:00|21159.8|21155.8|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|23
1607389200000|2020-12-08 01:00:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|39
1607389500000|2020-12-08 01:05:00|21153.6|21149.6|21144.2|21140.2|21156.7|21152.7|21144.2|21140.2|61
1607389800000|2020-12-08 01:10:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|102
1607390100000|2020-12-08 01:15:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21139.5|21135.5|68
1607390400000|2020-12-08 01:20:00|21148.9|21144.9|21159.8|21155.8|21159.8|21155.8|21148.9|21144.9|38
1607390700000|2020-12-08 01:25:00|21162.9|21158.9|21172.3|21168.3|21175.4|21171.4|21161.4|21157.4|46
1607391000000|2020-12-08 01:30:00|21173.9|21169.9|21170.8|21166.8|21175.4|21171.4|21167.6|21163.6|37
1607391300000|2020-12-08 01:35:00|21172.3|21168.3|21166.1|21162.1|21172.3|21168.3|21156.7|21152.7|88
1607391600000|2020-12-08 01:40:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|27
1607391900000|2020-12-08 01:45:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|29
1607392200000|2020-12-08 01:50:00|21175.4|21171.4|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|120
1607392500000|2020-12-08 01:55:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21175.4|21171.4|54
1607392800000|2020-12-08 02:00:00|21187.9|21183.9|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|18
1607393100000|2020-12-08 02:05:00|21175.4|21171.4|21169.2|21165.2|21175.4|21171.4|21169.2|21165.2|20
1607393400000|2020-12-08 02:10:00|21172.3|21168.3|21172.3|21168.3|21177|21173|21170.8|21166.8|15
1607393700000|2020-12-08 02:15:00|21169.2|21165.2|21166.1|21162.1|21169.2|21165.2|21166.1|21162.1|34
1607394000000|2020-12-08 02:20:00|21162.9|21158.9|21161.4|21157.4|21166.1|21162.1|21159.8|21155.8|19
1607394300000|2020-12-08 02:25:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|120
1607394600000|2020-12-08 02:30:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|14
1607394900000|2020-12-08 02:35:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|7
1607395200000|2020-12-08 02:40:00|21156.7|21152.7|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|57
1607395500000|2020-12-08 02:45:00|21152|21148|21153.6|21149.6|21153.6|21149.6|21150.4|21146.4|2
1607395800000|2020-12-08 02:50:00|21152|21148|21137.9|21133.9|21152|21148|21137.9|21133.9|28
1607396100000|2020-12-08 02:55:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|28
1607396400000|2020-12-08 03:00:00|21139.5|21135.5|21144.2|21140.2|21144.2|21140.2|21139.5|21135.5|37
1607396700000|2020-12-08 03:05:00|21141.1|21137.1|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|39
1607397000000|2020-12-08 03:10:00|21141.1|21137.1|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|62
1607397300000|2020-12-08 03:15:00|21139.5|21135.5|21142.6|21138.6|21144.2|21140.2|21139.5|21135.5|8
1607397600000|2020-12-08 03:20:00|21144.2|21140.2|21156.7|21152.7|21156.7|21152.7|21142.6|21138.6|37
1607397900000|2020-12-08 03:25:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|68
1607398200000|2020-12-08 03:30:00|21158.3|21154.3|21158.3|21154.3|21159.8|21155.8|21156.7|21152.7|19
1607398500000|2020-12-08 03:35:00|21156.7|21152.7|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|21
1607398800000|2020-12-08 03:40:00|21152|21148|21155.1|21151.1|21156.7|21152.7|21152|21148|27
1607399100000|2020-12-08 03:45:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21153.6|21149.6|12
1607399400000|2020-12-08 03:50:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|45
1607399700000|2020-12-08 03:55:00|21152|21148|21153.6|21149.6|21153.6|21149.6|21152|21148|11
1607400000000|2020-12-08 04:00:00|21150.4|21146.4|21150.4|21146.4|21150.4|21146.4|21147.3|21143.3|10
1607400300000|2020-12-08 04:05:00|21148.9|21144.9|21147.3|21143.3|21150.4|21146.4|21147.3|21143.3|9
1607400600000|2020-12-08 04:10:00|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|20
1607400900000|2020-12-08 04:15:00|21141.1|21137.1|21152|21148|21153.6|21149.6|21141.1|21137.1|45
1607401200000|2020-12-08 04:20:00|21153.6|21149.6|21148.9|21144.9|21153.6|21149.6|21147.3|21143.3|5
1607401500000|2020-12-08 04:25:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21150.4|21146.4|6
1607401800000|2020-12-08 04:30:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|24
1607402100000|2020-12-08 04:35:00|21152|21148|21144.2|21140.2|21152|21148|21144.2|21140.2|7
1607402400000|2020-12-08 04:40:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|5
1607402700000|2020-12-08 04:45:00|21147.3|21143.3|21147.3|21143.3|21147.3|21143.3|21145.8|21141.8|11
1607403000000|2020-12-08 04:50:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21144.2|21140.2|8
1607403300000|2020-12-08 04:55:00|21148.9|21144.9|21147.3|21143.3|21148.9|21144.9|21147.3|21143.3|9
1607403600000|2020-12-08 05:00:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21142.6|21138.6|12
1607403900000|2020-12-08 05:05:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21145.8|21141.8|19
1607404200000|2020-12-08 05:10:00|21147.3|21143.3|21145.8|21141.8|21147.3|21143.3|21141.1|21137.1|15
1607404500000|2020-12-08 05:15:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|4
1607404800000|2020-12-08 05:20:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|31
1607405100000|2020-12-08 05:25:00|21139.5|21135.5|21141.1|21137.1|21141.1|21137.1|21137.9|21133.9|27
1607405400000|2020-12-08 05:30:00|21139.5|21135.5|21142.6|21138.6|21142.6|21138.6|21139.5|21135.5|15
1607405700000|2020-12-08 05:35:00|21141.1|21137.1|21141.1|21137.1|21142.6|21138.6|21141.1|21137.1|1
1607406000000|2020-12-08 05:40:00|21137.9|21133.9|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|8
1607406300000|2020-12-08 05:45:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|21
1607406600000|2020-12-08 05:50:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|4
1607406900000|2020-12-08 05:55:00|21139.5|21135.5|21137.9|21133.9|21139.5|21135.5|21137.9|21133.9|2
1607407200000|2020-12-08 06:00:00|21139.5|21135.5|21131.7|21127.7|21139.5|21135.5|21131.7|21127.7|15
1607407500000|2020-12-08 06:05:00|21128.6|21124.6|21130.1|21126.1|21130.1|21126.1|21128.6|21124.6|85
1607407800000|2020-12-08 06:10:00|21131.7|21127.7|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|70
1607408100000|2020-12-08 06:15:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21131.7|21127.7|53
1607408400000|2020-12-08 06:20:00|21130.1|21126.1|21134.8|21130.8|21137.9|21133.9|21130.1|21126.1|59
1607408700000|2020-12-08 06:25:00|21136.4|21132.4|21136.4|21132.4|21139.5|21135.5|21136.4|21132.4|10
1607409000000|2020-12-08 06:30:00|21137.9|21133.9|21136.4|21132.4|21137.9|21133.9|21136.4|21132.4|8
1607409300000|2020-12-08 06:35:00|21134.8|21130.8|21136.4|21132.4|21141.1|21137.1|21134.8|21130.8|9
1607409600000|2020-12-08 06:40:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|49
1607409900000|2020-12-08 06:45:00|21150.4|21146.4|21153.6|21149.6|21153.6|21149.6|21147.3|21143.3|35
1607410200000|2020-12-08 06:50:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|69
1607410500000|2020-12-08 06:55:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|50
1607410800000|2020-12-08 07:00:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21153.6|21149.6|116
1607411100000|2020-12-08 07:05:00|21178.6|21174.6|21183.3|21179.3|21184.8|21180.8|21172.3|21168.3|145
1607411400000|2020-12-08 07:10:00|21181.7|21177.7|21191.1|21187.1|21197.3|21193.3|21181.7|21177.7|333
1607411700000|2020-12-08 07:15:00|21194.2|21190.2|21195.8|21191.8|21200.4|21196.4|21187.9|21183.9|181
1607412000000|2020-12-08 07:20:00|21194.2|21190.2|21189.5|21185.5|21195.8|21191.8|21186.4|21182.4|82
1607412300000|2020-12-08 07:25:00|21191.1|21187.1|21186.4|21182.4|21191.1|21187.1|21184.8|21180.8|39
1607412600000|2020-12-08 07:30:00|21184.8|21180.8|21197.3|21193.3|21200.4|21196.4|21184.8|21180.8|110
1607412900000|2020-12-08 07:35:00|21195.8|21191.8|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|67
1607413200000|2020-12-08 07:40:00|21194.2|21190.2|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|72
1607413500000|2020-12-08 07:45:00|21187.9|21183.9|21197.3|21193.3|21197.3|21193.3|21184.8|21180.8|70
1607413800000|2020-12-08 07:50:00|21194.2|21190.2|21181.7|21177.7|21194.2|21190.2|21178.6|21174.6|90
1607414100000|2020-12-08 07:55:00|21183.3|21179.3|21173.9|21169.9|21183.3|21179.3|21169.2|21165.2|112
1607414400000|2020-12-08 08:00:00|21172.3|21168.3|21191.1|21187.1|21191.1|21187.1|21169.2|21165.2|168
1607414700000|2020-12-08 08:05:00|21189.5|21185.5|21191.1|21187.1|21194.2|21190.2|21184.8|21180.8|76
1607415000000|2020-12-08 08:10:00|21189.5|21185.5|21191.1|21187.1|21200.4|21196.4|21186.4|21182.4|257
1607415300000|2020-12-08 08:15:00|21189.5|21185.5|21175.4|21171.4|21189.5|21185.5|21175.4|21171.4|108
1607415600000|2020-12-08 08:20:00|21177|21173|21173.9|21169.9|21178.6|21174.6|21172.3|21168.3|104
1607415900000|2020-12-08 08:25:00|21172.3|21168.3|21187.9|21183.9|21187.9|21183.9|21169.2|21165.2|76
1607416200000|2020-12-08 08:30:00|21189.5|21185.5|21187.9|21183.9|21200.4|21196.4|21184.8|21180.8|56
1607416500000|2020-12-08 08:35:00|21189.5|21185.5|21178.6|21174.6|21192.6|21188.6|21178.6|21174.6|91
1607416800000|2020-12-08 08:40:00|21177|21173|21170.8|21166.8|21178.6|21174.6|21169.2|21165.2|61
1607417100000|2020-12-08 08:45:00|21172.3|21168.3|21153.6|21149.6|21172.3|21168.3|21153.6|21149.6|112
1607417400000|2020-12-08 08:50:00|21152|21148|21147.3|21143.3|21156.7|21152.7|21144.2|21140.2|250
1607417700000|2020-12-08 08:55:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|157
1607418000000|2020-12-08 09:00:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21127|21123|194
1607418300000|2020-12-08 09:05:00|21128.6|21124.6|21119.2|21115.2|21131.7|21127.7|21116.1|21112.1|96
1607418600000|2020-12-08 09:10:00|21116.1|21112.1|21112.9|21108.9|21122.3|21118.3|21109.8|21105.8|179
1607418900000|2020-12-08 09:15:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21103.6|21099.6|169
1607419200000|2020-12-08 09:20:00|21116.1|21112.1|21112.9|21108.9|21116.1|21112.1|21106.7|21102.7|52
1607419500000|2020-12-08 09:25:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|57
1607419800000|2020-12-08 09:30:00|21117.6|21113.6|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|98
1607420100000|2020-12-08 09:35:00|21122.3|21118.3|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|121
1607420400000|2020-12-08 09:40:00|21128.6|21124.6|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|131
1607420700000|2020-12-08 09:45:00|21123.9|21119.9|21122.3|21118.3|21125.4|21121.4|21117.6|21113.6|100
1607421000000|2020-12-08 09:50:00|21125.4|21121.4|21116.1|21112.1|21125.4|21121.4|21109.8|21105.8|131
1607421300000|2020-12-08 09:55:00|21119.2|21115.2|21125.4|21121.4|21128.6|21124.6|21117.6|21113.6|118
1607421600000|2020-12-08 10:00:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|62
1607421900000|2020-12-08 10:05:00|21127|21123|21122.3|21118.3|21134.8|21130.8|21122.3|21118.3|171
1607422200000|2020-12-08 10:10:00|21125.4|21121.4|21125.4|21121.4|21133.3|21129.3|21125.4|21121.4|164
1607422500000|2020-12-08 10:15:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|157
1607422800000|2020-12-08 10:20:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21123.9|21119.9|118
1607423100000|2020-12-08 10:25:00|21128.6|21124.6|21128.6|21124.6|21134.8|21130.8|21125.4|21121.4|159
1607423400000|2020-12-08 10:30:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|115
1607423700000|2020-12-08 10:35:00|21128.6|21124.6|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|151
1607424000000|2020-12-08 10:40:00|21123.9|21119.9|21125.4|21121.4|21128.6|21124.6|21119.2|21115.2|73
1607424300000|2020-12-08 10:45:00|21123.9|21119.9|21120.8|21116.8|21125.4|21121.4|21119.2|21115.2|79
1607424600000|2020-12-08 10:50:00|21119.2|21115.2|21119.2|21115.2|21123.9|21119.9|21116.1|21112.1|30
1607424900000|2020-12-08 10:55:00|21116.1|21112.1|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|32
1607425200000|2020-12-08 11:00:00|21119.2|21115.2|21128.6|21124.6|21130.1|21126.1|21119.2|21115.2|94
1607425500000|2020-12-08 11:05:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21116.1|21112.1|83
1607425800000|2020-12-08 11:10:00|21122.3|21118.3|21122.3|21118.3|21127|21123|21119.2|21115.2|45
1607426100000|2020-12-08 11:15:00|21123.9|21119.9|21133.3|21129.3|21136.4|21132.4|21123.9|21119.9|158
1607426400000|2020-12-08 11:20:00|21131.7|21127.7|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|149
1607426700000|2020-12-08 11:25:00|21127|21123|21117.6|21113.6|21128.6|21124.6|21114.5|21110.5|150
1607427000000|2020-12-08 11:30:00|21116.1|21112.1|21128.6|21124.6|21128.6|21124.6|21116.1|21112.1|74
1607427300000|2020-12-08 11:35:00|21127|21123|21120.8|21116.8|21131.7|21127.7|21119.2|21115.2|91
1607427600000|2020-12-08 11:40:00|21119.2|21115.2|21128.6|21124.6|21128.6|21124.6|21114.5|21110.5|156
1607427900000|2020-12-08 11:45:00|21127|21123|21137.9|21133.9|21139.5|21135.5|21125.4|21121.4|43
1607428200000|2020-12-08 11:50:00|21139.5|21135.5|21130.1|21126.1|21141.1|21137.1|21128.6|21124.6|109
1607428500000|2020-12-08 11:55:00|21128.6|21124.6|21141.1|21137.1|21144.2|21140.2|21128.6|21124.6|106
1607428800000|2020-12-08 12:00:00|21139.5|21135.5|21137.9|21133.9|21144.2|21140.2|21137.9|21133.9|74
1607429100000|2020-12-08 12:05:00|21136.4|21132.4|21133.3|21129.3|21137.9|21133.9|21127|21123|94
1607429400000|2020-12-08 12:10:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21131.7|21127.7|57
1607429700000|2020-12-08 12:15:00|21133.3|21129.3|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|56
1607430000000|2020-12-08 12:20:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|70
1607430300000|2020-12-08 12:25:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|63
1607430600000|2020-12-08 12:30:00|21141.1|21137.1|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|79
1607430900000|2020-12-08 12:35:00|21130.1|21126.1|21145.8|21141.8|21147.3|21143.3|21128.6|21124.6|114
1607431200000|2020-12-08 12:40:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21141.1|21137.1|127
1607431500000|2020-12-08 12:45:00|21156.7|21152.7|21156.7|21152.7|21158.3|21154.3|21150.4|21146.4|132
1607431800000|2020-12-08 12:50:00|21153.6|21149.6|21144.2|21140.2|21153.6|21149.6|21141.1|21137.1|161
1607432100000|2020-12-08 12:55:00|21142.6|21138.6|21147.3|21143.3|21150.4|21146.4|21128.6|21124.6|351
1607432400000|2020-12-08 13:00:00|21144.2|21140.2|21145.8|21141.8|21147.3|21143.3|21125.4|21121.4|457
1607432700000|2020-12-08 13:05:00|21144.2|21140.2|21166.1|21162.1|21169.2|21165.2|21144.2|21140.2|512
1607433000000|2020-12-08 13:10:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|385
1607433300000|2020-12-08 13:15:00|21170.8|21166.8|21181.7|21177.7|21181.7|21177.7|21162.9|21158.9|666
1607433600000|2020-12-08 13:20:00|21180.1|21176.1|21183.3|21179.3|21184.8|21180.8|21166.1|21162.1|528
1607433900000|2020-12-08 13:25:00|21181.7|21177.7|21172.3|21168.3|21184.8|21180.8|21162.9|21158.9|321
1607434200000|2020-12-08 13:30:00|21170.8|21166.8|21200.4|21196.4|21200.4|21196.4|21170.8|21166.8|496
1607434500000|2020-12-08 13:35:00|21198.9|21194.9|21234.8|21230.8|21237.9|21233.9|21197.3|21193.3|562
1607434800000|2020-12-08 13:40:00|21237.9|21233.9|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|845
1607435100000|2020-12-08 13:45:00|21239.5|21235.5|21266.1|21262.1|21270.8|21266.8|21239.5|21235.5|657
1607435400000|2020-12-08 13:50:00|21259.8|21255.8|21269.2|21265.2|21275.4|21271.4|21253.6|21249.6|917
1607435700000|2020-12-08 13:55:00|21270.8|21266.8|21242.6|21238.6|21275.4|21271.4|21241.1|21237.1|619
1607436000000|2020-12-08 14:00:00|21244.2|21240.2|21256.7|21252.7|21256.7|21252.7|21241.1|21237.1|411
1607436300000|2020-12-08 14:05:00|21253.6|21249.6|21242.6|21238.6|21262.9|21258.9|21241.1|21237.1|418
1607436600000|2020-12-08 14:10:00|21244.2|21240.2|21266.1|21262.1|21269.2|21265.2|21239.5|21235.5|219
1607436900000|2020-12-08 14:15:00|21264.5|21260.5|21266.1|21262.1|21269.2|21265.2|21250.4|21246.4|262
1607437200000|2020-12-08 14:20:00|21267.6|21263.6|21266.1|21262.1|21267.6|21263.6|21256.7|21252.7|321
1607437500000|2020-12-08 14:25:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21253.6|21249.6|263
1607437800000|2020-12-08 14:30:00|21275.4|21271.4|21281.7|21277.7|21297.3|21293.3|21275.4|21271.4|733
1607438100000|2020-12-08 14:35:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|453
1607438400000|2020-12-08 14:40:00|21287.9|21283.9|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|529
1607438700000|2020-12-08 14:45:00|21284.8|21280.8|21297.3|21293.3|21297.3|21293.3|21269.2|21265.2|500
1607439000000|2020-12-08 14:50:00|21298.9|21294.9|21316.1|21312.1|21322.3|21318.3|21297.3|21293.3|877
1607439300000|2020-12-08 14:55:00|21317.6|21313.6|21316.1|21312.1|21322.3|21318.3|21306.7|21302.7|912
1607439600000|2020-12-08 15:00:00|21312.9|21308.9|21328.6|21324.6|21341.1|21337.1|21312.9|21308.9|1706
1607439900000|2020-12-08 15:05:00|21325.4|21321.4|21312.9|21308.9|21334.8|21330.8|21312.9|21308.9|417
1607440200000|2020-12-08 15:10:00|21311.4|21307.4|21316.1|21312.1|21317.6|21313.6|21300.4|21296.4|668
1607440500000|2020-12-08 15:15:00|21314.5|21310.5|21294.2|21290.2|21322.3|21318.3|21294.2|21290.2|818
1607440800000|2020-12-08 15:20:00|21295.8|21291.8|21306.7|21302.7|21312.9|21308.9|21294.2|21290.2|671
1607441100000|2020-12-08 15:25:00|21309.8|21305.8|21300.4|21296.4|21319.2|21315.2|21300.4|21296.4|609
1607441400000|2020-12-08 15:30:00|21302|21298|21281.7|21277.7|21309.8|21305.8|21281.7|21277.7|616
1607441700000|2020-12-08 15:35:00|21278.6|21274.6|21306.7|21302.7|21306.7|21302.7|21278.6|21274.6|557
1607442000000|2020-12-08 15:40:00|21303.6|21299.6|21281.7|21277.7|21305.1|21301.1|21278.6|21274.6|507
1607442300000|2020-12-08 15:45:00|21278.6|21274.6|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|620
1607442600000|2020-12-08 15:50:00|21272.3|21268.3|21256.7|21252.7|21275.4|21271.4|21256.7|21252.7|459
1607442900000|2020-12-08 15:55:00|21258.3|21254.3|21241.1|21237.1|21266.1|21262.1|21239.5|21235.5|872
1607443200000|2020-12-08 16:00:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21234.8|21230.8|652
1607443500000|2020-12-08 16:05:00|21245.8|21241.8|21250.4|21246.4|21259.8|21255.8|21241.1|21237.1|396
1607443800000|2020-12-08 16:10:00|21252|21248|21256.7|21252.7|21256.7|21252.7|21244.2|21240.2|314
1607444100000|2020-12-08 16:15:00|21259.8|21255.8|21266.1|21262.1|21272.3|21268.3|21253.6|21249.6|413
1607444400000|2020-12-08 16:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21253.6|21249.6|296
1607444700000|2020-12-08 16:25:00|21259.8|21255.8|21253.6|21249.6|21262.9|21258.9|21250.4|21246.4|347
1607445000000|2020-12-08 16:30:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21244.2|21240.2|475
1607445300000|2020-12-08 16:35:00|21250.4|21246.4|21231.7|21227.7|21250.4|21246.4|21225.4|21221.4|295
1607445600000|2020-12-08 16:40:00|21228.6|21224.6|21244.2|21240.2|21247.3|21243.3|21225.4|21221.4|435
1607445900000|2020-12-08 16:45:00|21247.3|21243.3|21242.6|21238.6|21247.3|21243.3|21234.8|21230.8|241
1607446200000|2020-12-08 16:50:00|21244.2|21240.2|21231.7|21227.7|21244.2|21240.2|21228.6|21224.6|505
1607446500000|2020-12-08 16:55:00|21234.8|21230.8|21250.4|21246.4|21252|21248|21231.7|21227.7|316
1607446800000|2020-12-08 17:00:00|21252|21248|21256.7|21252.7|21256.7|21252.7|21244.2|21240.2|242
1607447100000|2020-12-08 17:05:00|21253.6|21249.6|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|370
1607447400000|2020-12-08 17:10:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|316
1607447700000|2020-12-08 17:15:00|21259.8|21255.8|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|286
1607448000000|2020-12-08 17:20:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|157
1607448300000|2020-12-08 17:25:00|21261.4|21257.4|21269.2|21265.2|21272.3|21268.3|21259.8|21255.8|331
1607448600000|2020-12-08 17:30:00|21272.3|21268.3|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|318
1607448900000|2020-12-08 17:35:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|173
1607449200000|2020-12-08 17:40:00|21272.3|21268.3|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|477
1607449500000|2020-12-08 17:45:00|21269.2|21265.2|21262.9|21258.9|21272.3|21268.3|21253.6|21249.6|303
1607449800000|2020-12-08 17:50:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|274
1607450100000|2020-12-08 17:55:00|21264.5|21260.5|21258.3|21254.3|21266.1|21262.1|21256.7|21252.7|222
1607450400000|2020-12-08 18:00:00|21259.8|21255.8|21262.9|21258.9|21272.3|21268.3|21256.7|21252.7|283
1607450700000|2020-12-08 18:05:00|21266.1|21262.1|21250.4|21246.4|21266.1|21262.1|21247.3|21243.3|544
1607451000000|2020-12-08 18:10:00|21247.3|21243.3|21241.1|21237.1|21250.4|21246.4|21237.9|21233.9|356
1607451300000|2020-12-08 18:15:00|21244.2|21240.2|21244.2|21240.2|21253.6|21249.6|21241.1|21237.1|274
1607451600000|2020-12-08 18:20:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21241.1|21237.1|293
1607451900000|2020-12-08 18:25:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|242
1607452200000|2020-12-08 18:30:00|21250.4|21246.4|21250.4|21246.4|21259.8|21255.8|21247.3|21243.3|246
1607452500000|2020-12-08 18:35:00|21252|21248|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|288
1607452800000|2020-12-08 18:40:00|21259.8|21255.8|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|426
1607453100000|2020-12-08 18:45:00|21272.3|21268.3|21275.4|21271.4|21281.7|21277.7|21270.8|21266.8|438
1607453400000|2020-12-08 18:50:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|313
1607453700000|2020-12-08 18:55:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|162
1607454000000|2020-12-08 19:00:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|231
1607454300000|2020-12-08 19:05:00|21281.7|21277.7|21281.7|21277.7|21287.9|21283.9|21281.7|21277.7|355
1607454600000|2020-12-08 19:10:00|21283.3|21279.3|21278.6|21274.6|21289.5|21285.5|21278.6|21274.6|250
1607454900000|2020-12-08 19:15:00|21275.4|21271.4|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|305
1607455200000|2020-12-08 19:20:00|21281.7|21277.7|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|271
1607455500000|2020-12-08 19:25:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|323
1607455800000|2020-12-08 19:30:00|21280.1|21276.1|21272.3|21268.3|21281.7|21277.7|21266.1|21262.1|292
1607456100000|2020-12-08 19:35:00|21269.2|21265.2|21281.7|21277.7|21284.8|21280.8|21269.2|21265.2|143
1607456400000|2020-12-08 19:40:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|164
1607456700000|2020-12-08 19:45:00|21281.7|21277.7|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|615
1607457000000|2020-12-08 19:50:00|21284.8|21280.8|21275.4|21271.4|21291.1|21287.1|21269.2|21265.2|886
1607457300000|2020-12-08 19:55:00|21278.6|21274.6|21278.6|21274.6|21280.1|21276.1|21262.9|21258.9|1292
1607457600000|2020-12-08 20:00:00|21275.4|21271.4|21280.1|21276.1|21281.7|21277.7|21262.9|21258.9|1010
1607457900000|2020-12-08 20:05:00|21281.7|21277.7|21259.8|21255.8|21281.7|21277.7|21256.7|21252.7|524
1607458200000|2020-12-08 20:10:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|323
1607458500000|2020-12-08 20:15:00|21258.3|21254.3|21253.6|21249.6|21259.8|21255.8|21253.6|21249.6|185
1607458800000|2020-12-08 20:20:00|21259.8|21255.8|21244.2|21240.2|21262.9|21258.9|21242.6|21238.6|477
1607459100000|2020-12-08 20:25:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|305
1607459400000|2020-12-08 20:30:00|21236.4|21232.4|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|457
1607459700000|2020-12-08 20:35:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21236.4|21232.4|228
1607460000000|2020-12-08 20:40:00|21247.3|21243.3|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|441
1607460300000|2020-12-08 20:45:00|21247.3|21243.3|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|212
1607460600000|2020-12-08 20:50:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|354
1607460900000|2020-12-08 20:55:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|394
1607461200000|2020-12-08 21:00:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|407
1607461500000|2020-12-08 21:05:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|589
1607461800000|2020-12-08 21:10:00|21234.8|21230.8|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|142
1607462100000|2020-12-08 21:15:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|236
1607462400000|2020-12-08 21:20:00|21244.2|21240.2|21245.8|21241.8|21245.8|21241.8|21241.1|21237.1|117
1607462700000|2020-12-08 21:25:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|269
1607463000000|2020-12-08 21:30:00|21252|21248|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|292
1607463300000|2020-12-08 21:35:00|21250.4|21246.4|21241.1|21237.1|21253.6|21249.6|21241.1|21237.1|186
1607463600000|2020-12-08 21:40:00|21239.5|21235.5|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|128
1607463900000|2020-12-08 21:45:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21234.8|21230.8|323
1607464200000|2020-12-08 21:50:00|21248.9|21244.9|21253.6|21249.6|21253.6|21249.6|21247.3|21243.3|254
1607464500000|2020-12-08 21:55:00|21256.7|21252.7|21256.7|21252.7|21261.4|21257.4|21252|21248|353
1607468400000|2020-12-08 23:00:00|21225.4|21221.4|21200.4|21196.4|21230.1|21226.1|21194.2|21190.2|213
1607468700000|2020-12-08 23:05:00|21203.6|21199.6|21192.6|21188.6|21212.9|21208.9|21191.1|21187.1|99
1607469000000|2020-12-08 23:10:00|21191.1|21187.1|21205.1|21201.1|21208.3|21204.3|21191.1|21187.1|98
1607469300000|2020-12-08 23:15:00|21206.7|21202.7|21216.1|21212.1|21216.1|21212.1|21206.7|21202.7|46
1607469600000|2020-12-08 23:20:00|21214.5|21210.5|21191.1|21187.1|21219.2|21215.2|21191.1|21187.1|54
1607469900000|2020-12-08 23:25:00|21192.6|21188.6|21181.7|21177.7|21194.2|21190.2|21181.7|21177.7|80
1607470200000|2020-12-08 23:30:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21156.7|21152.7|131
1607470500000|2020-12-08 23:35:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21177|21173|92
1607470800000|2020-12-08 23:40:00|21187.9|21183.9|21197.3|21193.3|21200.4|21196.4|21187.9|21183.9|78
1607471100000|2020-12-08 23:45:00|21198.9|21194.9|21198.9|21194.9|21200.4|21196.4|21194.2|21190.2|55
1607471400000|2020-12-08 23:50:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|35
1607471700000|2020-12-08 23:55:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|74
1607472000000|2020-12-09 00:00:00|21194.2|21190.2|21195.8|21191.8|21200.4|21196.4|21191.1|21187.1|49
1607472300000|2020-12-09 00:05:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|46
1607472600000|2020-12-09 00:10:00|21192.6|21188.6|21195.8|21191.8|21200.4|21196.4|21191.1|21187.1|102
1607472900000|2020-12-09 00:15:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|15
1607473200000|2020-12-09 00:20:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|45
1607473500000|2020-12-09 00:25:00|21200.4|21196.4|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|111
1607473800000|2020-12-09 00:30:00|21186.4|21182.4|21191.1|21187.1|21197.3|21193.3|21184.8|21180.8|50
1607474100000|2020-12-09 00:35:00|21194.2|21190.2|21187.9|21183.9|21194.2|21190.2|21187.9|21183.9|38
1607474400000|2020-12-09 00:40:00|21186.4|21182.4|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|30
1607474700000|2020-12-09 00:45:00|21181.7|21177.7|21177|21173|21184.8|21180.8|21175.4|21171.4|43
1607475000000|2020-12-09 00:50:00|21175.4|21171.4|21162.9|21158.9|21181.7|21177.7|21161.4|21157.4|41
1607475300000|2020-12-09 00:55:00|21155.1|21151.1|21169.2|21165.2|21181.7|21177.7|21153.6|21149.6|231
1607475600000|2020-12-09 01:00:00|21166.1|21162.1|21194.2|21190.2|21219.2|21215.2|21166.1|21162.1|439
1607475900000|2020-12-09 01:05:00|21195.8|21191.8|21166.1|21162.1|21195.8|21191.8|21166.1|21162.1|123
1607476200000|2020-12-09 01:10:00|21172.3|21168.3|21180.1|21176.1|21181.7|21177.7|21172.3|21168.3|50
1607476500000|2020-12-09 01:15:00|21178.6|21174.6|21184.8|21180.8|21186.4|21182.4|21178.6|21174.6|46
1607476800000|2020-12-09 01:20:00|21181.7|21177.7|21194.2|21190.2|21197.3|21193.3|21181.7|21177.7|122
1607477100000|2020-12-09 01:25:00|21191.1|21187.1|21194.2|21190.2|21202|21198|21191.1|21187.1|75
1607477400000|2020-12-09 01:30:00|21192.6|21188.6|21203.6|21199.6|21203.6|21199.6|21187.9|21183.9|49
1607477700000|2020-12-09 01:35:00|21202|21198|21187.9|21183.9|21202|21198|21184.8|21180.8|58
1607478000000|2020-12-09 01:40:00|21186.4|21182.4|21187.9|21183.9|21187.9|21183.9|21184.8|21180.8|29
1607478300000|2020-12-09 01:45:00|21184.8|21180.8|21184.8|21180.8|21191.1|21187.1|21184.8|21180.8|36
1607478600000|2020-12-09 01:50:00|21183.3|21179.3|21181.7|21177.7|21183.3|21179.3|21175.4|21171.4|65
1607478900000|2020-12-09 01:55:00|21184.8|21180.8|21191.1|21187.1|21191.1|21187.1|21181.7|21177.7|59
1607479200000|2020-12-09 02:00:00|21187.9|21183.9|21189.5|21185.5|21197.3|21193.3|21187.9|21183.9|12
1607479500000|2020-12-09 02:05:00|21191.1|21187.1|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|11
1607479800000|2020-12-09 02:10:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|8
1607480100000|2020-12-09 02:15:00|21197.3|21193.3|21184.8|21180.8|21197.3|21193.3|21183.3|21179.3|20
1607480400000|2020-12-09 02:20:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|22
1607480700000|2020-12-09 02:25:00|21184.8|21180.8|21180.1|21176.1|21184.8|21180.8|21175.4|21171.4|56
1607481000000|2020-12-09 02:30:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21173.9|21169.9|30
1607481300000|2020-12-09 02:35:00|21173.9|21169.9|21177|21173|21178.6|21174.6|21173.9|21169.9|9
1607481600000|2020-12-09 02:40:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|14
1607481900000|2020-12-09 02:45:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|14
1607482200000|2020-12-09 02:50:00|21170.8|21166.8|21172.3|21168.3|21175.4|21171.4|21170.8|21166.8|26
1607482500000|2020-12-09 02:55:00|21175.4|21171.4|21172.3|21168.3|21175.4|21171.4|21172.3|21168.3|9
1607482800000|2020-12-09 03:00:00|21173.9|21169.9|21177|21173|21178.6|21174.6|21172.3|21168.3|19
1607483100000|2020-12-09 03:05:00|21178.6|21174.6|21180.1|21176.1|21181.7|21177.7|21177|21173|42
1607483400000|2020-12-09 03:10:00|21181.7|21177.7|21180.1|21176.1|21181.7|21177.7|21178.6|21174.6|4
1607483700000|2020-12-09 03:15:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|9
1607484000000|2020-12-09 03:20:00|21180.1|21176.1|21184.8|21180.8|21187.9|21183.9|21180.1|21176.1|36
1607484300000|2020-12-09 03:25:00|21187.9|21183.9|21187.9|21183.9|21189.5|21185.5|21184.8|21180.8|28
1607484600000|2020-12-09 03:30:00|21184.8|21180.8|21177|21173|21187.9|21183.9|21175.4|21171.4|36
1607484900000|2020-12-09 03:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|48
1607485200000|2020-12-09 03:40:00|21181.7|21177.7|21177|21173|21184.8|21180.8|21175.4|21171.4|70
1607485500000|2020-12-09 03:45:00|21175.4|21171.4|21173.9|21169.9|21177|21173|21172.3|21168.3|20
1607485800000|2020-12-09 03:50:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21172.3|21168.3|5
1607486100000|2020-12-09 03:55:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|28
1607486400000|2020-12-09 04:00:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|55
1607486700000|2020-12-09 04:05:00|21162.9|21158.9|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|28
1607487000000|2020-12-09 04:10:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|15
1607487300000|2020-12-09 04:15:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|11
1607487600000|2020-12-09 04:20:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|14
1607487900000|2020-12-09 04:25:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|20
1607488200000|2020-12-09 04:30:00|21161.4|21157.4|21161.4|21157.4|21162.9|21158.9|21159.8|21155.8|40
1607488500000|2020-12-09 04:35:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21152|21148|75
1607488800000|2020-12-09 04:40:00|21150.4|21146.4|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|62
1607489100000|2020-12-09 04:45:00|21153.6|21149.6|21137.9|21133.9|21156.7|21152.7|21134.8|21130.8|95
1607489400000|2020-12-09 04:50:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|108
1607489700000|2020-12-09 04:55:00|21142.6|21138.6|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|10
1607490000000|2020-12-09 05:00:00|21137.9|21133.9|21137.9|21133.9|21137.9|21133.9|21134.8|21130.8|40
1607490300000|2020-12-09 05:05:00|21141.1|21137.1|21150.4|21146.4|21153.6|21149.6|21139.5|21135.5|125
1607490600000|2020-12-09 05:10:00|21147.3|21143.3|21150.4|21146.4|21152|21148|21147.3|21143.3|32
1607490900000|2020-12-09 05:15:00|21152|21148|21150.4|21146.4|21152|21148|21139.5|21135.5|99
1607491200000|2020-12-09 05:20:00|21148.9|21144.9|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|36
1607491500000|2020-12-09 05:25:00|21152|21148|21145.8|21141.8|21152|21148|21141.1|21137.1|46
1607491800000|2020-12-09 05:30:00|21144.2|21140.2|21147.3|21143.3|21153.6|21149.6|21144.2|21140.2|54
1607492100000|2020-12-09 05:35:00|21148.9|21144.9|21144.2|21140.2|21148.9|21144.9|21144.2|21140.2|13
1607492400000|2020-12-09 05:40:00|21145.8|21141.8|21144.2|21140.2|21147.3|21143.3|21144.2|21140.2|25
1607492700000|2020-12-09 05:45:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21134.8|21130.8|44
1607493000000|2020-12-09 05:50:00|21134.8|21130.8|21142.6|21138.6|21142.6|21138.6|21134.8|21130.8|9
1607493300000|2020-12-09 05:55:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21142.6|21138.6|71
1607493600000|2020-12-09 06:00:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|51
1607493900000|2020-12-09 06:05:00|21158.3|21154.3|21158.3|21154.3|21159.8|21155.8|21153.6|21149.6|12
1607494200000|2020-12-09 06:10:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|25
1607494500000|2020-12-09 06:15:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21155.1|21151.1|21
1607494800000|2020-12-09 06:20:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|23
1607495100000|2020-12-09 06:25:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|52
1607495400000|2020-12-09 06:30:00|21164.5|21160.5|21162.9|21158.9|21164.5|21160.5|21162.9|21158.9|5
1607495700000|2020-12-09 06:35:00|21164.5|21160.5|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|6
1607496000000|2020-12-09 06:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21158.3|21154.3|23
1607496300000|2020-12-09 06:45:00|21156.7|21152.7|21155.1|21151.1|21159.8|21155.8|21153.6|21149.6|42
1607496600000|2020-12-09 06:50:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|21
1607496900000|2020-12-09 06:55:00|21158.3|21154.3|21159.8|21155.8|21159.8|21155.8|21155.1|21151.1|41
1607497200000|2020-12-09 07:00:00|21161.4|21157.4|21137.9|21133.9|21162.9|21158.9|21137.9|21133.9|179
1607497500000|2020-12-09 07:05:00|21141.1|21137.1|21153.6|21149.6|21156.7|21152.7|21137.9|21133.9|124
1607497800000|2020-12-09 07:10:00|21150.4|21146.4|21153.6|21149.6|21153.6|21149.6|21150.4|21146.4|46
1607498100000|2020-12-09 07:15:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21144.2|21140.2|61
1607498400000|2020-12-09 07:20:00|21156.7|21152.7|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|54
1607498700000|2020-12-09 07:25:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|30
1607499000000|2020-12-09 07:30:00|21158.3|21154.3|21147.3|21143.3|21158.3|21154.3|21144.2|21140.2|67
1607499300000|2020-12-09 07:35:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21144.2|21140.2|39
1607499600000|2020-12-09 07:40:00|21147.3|21143.3|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|54
1607499900000|2020-12-09 07:45:00|21158.3|21154.3|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|104
1607500200000|2020-12-09 07:50:00|21158.3|21154.3|21169.2|21165.2|21172.3|21168.3|21156.7|21152.7|116
1607500500000|2020-12-09 07:55:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|67
1607500800000|2020-12-09 08:00:00|21162.9|21158.9|21147.3|21143.3|21166.1|21162.1|21144.2|21140.2|158
1607501100000|2020-12-09 08:05:00|21153.6|21149.6|21158.3|21154.3|21159.8|21155.8|21150.4|21146.4|127
1607501400000|2020-12-09 08:10:00|21156.7|21152.7|21150.4|21146.4|21169.2|21165.2|21150.4|21146.4|98
1607501700000|2020-12-09 08:15:00|21152|21148|21155.1|21151.1|21156.7|21152.7|21147.3|21143.3|144
1607502000000|2020-12-09 08:20:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21145.8|21141.8|116
1607502300000|2020-12-09 08:25:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21147.3|21143.3|111
1607502600000|2020-12-09 08:30:00|21148.9|21144.9|21153.6|21149.6|21166.1|21162.1|21145.8|21141.8|129
1607502900000|2020-12-09 08:35:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|87
1607503200000|2020-12-09 08:40:00|21156.7|21152.7|21164.5|21160.5|21166.1|21162.1|21150.4|21146.4|274
1607503500000|2020-12-09 08:45:00|21162.9|21158.9|21153.6|21149.6|21166.1|21162.1|21153.6|21149.6|75
1607503800000|2020-12-09 08:50:00|21155.1|21151.1|21156.7|21152.7|21169.2|21165.2|21144.2|21140.2|310
1607504100000|2020-12-09 08:55:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|71
1607504400000|2020-12-09 09:00:00|21153.6|21149.6|21162.9|21158.9|21162.9|21158.9|21150.4|21146.4|95
1607504700000|2020-12-09 09:05:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21159.8|21155.8|91
1607505000000|2020-12-09 09:10:00|21167.6|21163.6|21162.9|21158.9|21169.2|21165.2|21162.9|21158.9|47
1607505300000|2020-12-09 09:15:00|21166.1|21162.1|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|45
1607505600000|2020-12-09 09:20:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|46
1607505900000|2020-12-09 09:25:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|74
1607506200000|2020-12-09 09:30:00|21161.4|21157.4|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|55
1607506500000|2020-12-09 09:35:00|21161.4|21157.4|21162.9|21158.9|21164.5|21160.5|21159.8|21155.8|24
1607506800000|2020-12-09 09:40:00|21164.5|21160.5|21156.7|21152.7|21167.6|21163.6|21156.7|21152.7|80
1607507100000|2020-12-09 09:45:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|50
1607507400000|2020-12-09 09:50:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|56
1607507700000|2020-12-09 09:55:00|21158.3|21154.3|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|83
1607508000000|2020-12-09 10:00:00|21155.1|21151.1|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|53
1607508300000|2020-12-09 10:05:00|21161.4|21157.4|21150.4|21146.4|21161.4|21157.4|21150.4|21146.4|107
1607508600000|2020-12-09 10:10:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|77
1607508900000|2020-12-09 10:15:00|21137.9|21133.9|21130.1|21126.1|21141.1|21137.1|21128.6|21124.6|151
1607509200000|2020-12-09 10:20:00|21128.6|21124.6|21131.7|21127.7|21134.8|21130.8|21116.1|21112.1|229
1607509500000|2020-12-09 10:25:00|21127|21123|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|96
1607509800000|2020-12-09 10:30:00|21120.8|21116.8|21131.7|21127.7|21131.7|21127.7|21120.8|21116.8|93
1607510100000|2020-12-09 10:35:00|21133.3|21129.3|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|91
1607510400000|2020-12-09 10:40:00|21134.8|21130.8|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|90
1607510700000|2020-12-09 10:45:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21141.1|21137.1|68
1607511000000|2020-12-09 10:50:00|21145.8|21141.8|21144.2|21140.2|21148.9|21144.9|21144.2|21140.2|86
1607511300000|2020-12-09 10:55:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21137.9|21133.9|60
1607511600000|2020-12-09 11:00:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21142.6|21138.6|60
1607511900000|2020-12-09 11:05:00|21147.3|21143.3|21144.2|21140.2|21150.4|21146.4|21144.2|21140.2|66
1607512200000|2020-12-09 11:10:00|21145.8|21141.8|21141.1|21137.1|21145.8|21141.8|21134.8|21130.8|98
1607512500000|2020-12-09 11:15:00|21139.5|21135.5|21152|21148|21156.7|21152.7|21139.5|21135.5|97
1607512800000|2020-12-09 11:20:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|105
1607513100000|2020-12-09 11:25:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|98
1607513400000|2020-12-09 11:30:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|98
1607513700000|2020-12-09 11:35:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|125
1607514000000|2020-12-09 11:40:00|21158.3|21154.3|21158.3|21154.3|21162.9|21158.9|21156.7|21152.7|103
1607514300000|2020-12-09 11:45:00|21156.7|21152.7|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|92
1607514600000|2020-12-09 11:50:00|21158.3|21154.3|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|49
1607514900000|2020-12-09 11:55:00|21147.3|21143.3|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|112
1607515200000|2020-12-09 12:00:00|21155.1|21151.1|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|144
1607515500000|2020-12-09 12:05:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|48
1607515800000|2020-12-09 12:10:00|21156.7|21152.7|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|95
1607516100000|2020-12-09 12:15:00|21158.3|21154.3|21161.4|21157.4|21166.1|21162.1|21158.3|21154.3|114
1607516400000|2020-12-09 12:20:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|150
1607516700000|2020-12-09 12:25:00|21162.9|21158.9|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|82
1607517000000|2020-12-09 12:30:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|83
1607517300000|2020-12-09 12:35:00|21147.3|21143.3|21153.6|21149.6|21162.9|21158.9|21147.3|21143.3|293
1607517600000|2020-12-09 12:40:00|21150.4|21146.4|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|229
1607517900000|2020-12-09 12:45:00|21150.4|21146.4|21153.6|21149.6|21156.7|21152.7|21147.3|21143.3|225
1607518200000|2020-12-09 12:50:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|195
1607518500000|2020-12-09 12:55:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21153.6|21149.6|44
1607518800000|2020-12-09 13:00:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|265
1607519100000|2020-12-09 13:05:00|21156.7|21152.7|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|166
1607519400000|2020-12-09 13:10:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|214
1607519700000|2020-12-09 13:15:00|21150.4|21146.4|21153.6|21149.6|21159.8|21155.8|21150.4|21146.4|481
1607520000000|2020-12-09 13:20:00|21156.7|21152.7|21131.7|21127.7|21156.7|21152.7|21131.7|21127.7|291
1607520300000|2020-12-09 13:25:00|21128.6|21124.6|21134.8|21130.8|21137.9|21133.9|21123.9|21119.9|430
1607520600000|2020-12-09 13:30:00|21137.9|21133.9|21119.2|21115.2|21137.9|21133.9|21109.8|21105.8|537
1607520900000|2020-12-09 13:35:00|21120.8|21116.8|21134.8|21130.8|21147.3|21143.3|21119.2|21115.2|425
1607521200000|2020-12-09 13:40:00|21136.4|21132.4|21150.4|21146.4|21156.7|21152.7|21128.6|21124.6|397
1607521500000|2020-12-09 13:45:00|21153.6|21149.6|21153.6|21149.6|21166.1|21162.1|21150.4|21146.4|377
1607521800000|2020-12-09 13:50:00|21152|21148|21153.6|21149.6|21166.1|21162.1|21147.3|21143.3|380
1607522100000|2020-12-09 13:55:00|21156.7|21152.7|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|224
1607522400000|2020-12-09 14:00:00|21162.9|21158.9|21169.2|21165.2|21173.9|21169.9|21156.7|21152.7|398
1607522700000|2020-12-09 14:05:00|21167.6|21163.6|21172.3|21168.3|21181.7|21177.7|21166.1|21162.1|436
1607523000000|2020-12-09 14:10:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|328
1607523300000|2020-12-09 14:15:00|21175.4|21171.4|21175.4|21171.4|21184.8|21180.8|21172.3|21168.3|527
1607523600000|2020-12-09 14:20:00|21178.6|21174.6|21153.6|21149.6|21178.6|21174.6|21150.4|21146.4|378
1607523900000|2020-12-09 14:25:00|21150.4|21146.4|21137.9|21133.9|21153.6|21149.6|21137.9|21133.9|333
1607524200000|2020-12-09 14:30:00|21141.1|21137.1|21137.9|21133.9|21145.8|21141.8|21131.7|21127.7|500
1607524500000|2020-12-09 14:35:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|359
1607524800000|2020-12-09 14:40:00|21128.6|21124.6|21112.9|21108.9|21128.6|21124.6|21100.4|21096.4|1362
1607525100000|2020-12-09 14:45:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21097.3|21093.3|753
1607525400000|2020-12-09 14:50:00|21109.8|21105.8|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|572
1607525700000|2020-12-09 14:55:00|21106.7|21102.7|21075.4|21071.4|21106.7|21102.7|21075.4|21071.4|606
1607526000000|2020-12-09 15:00:00|21081.7|21077.7|21089.5|21085.5|21094.2|21090.2|21066.1|21062.1|788
1607526300000|2020-12-09 15:05:00|21091.1|21087.1|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|767
1607526600000|2020-12-09 15:10:00|21102|21098|21137.9|21133.9|21141.1|21137.1|21100.4|21096.4|1291
1607526900000|2020-12-09 15:15:00|21134.8|21130.8|21122.3|21118.3|21137.9|21133.9|21112.9|21108.9|1176
1607527200000|2020-12-09 15:20:00|21120.8|21116.8|21119.2|21115.2|21128.6|21124.6|21116.1|21112.1|679
1607527500000|2020-12-09 15:25:00|21117.6|21113.6|21109.8|21105.8|21122.3|21118.3|21091.1|21087.1|1666
1607527800000|2020-12-09 15:30:00|21108.3|21104.3|21123.9|21119.9|21134.8|21130.8|21108.3|21104.3|1544
1607528100000|2020-12-09 15:35:00|21122.3|21118.3|21125.4|21121.4|21131.7|21127.7|21116.1|21112.1|650
1607528400000|2020-12-09 15:40:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21116.1|21112.1|474
1607528700000|2020-12-09 15:45:00|21131.7|21127.7|21134.8|21130.8|21137.9|21133.9|21125.4|21121.4|623
1607529000000|2020-12-09 15:50:00|21136.4|21132.4|21150.4|21146.4|21152|21148|21136.4|21132.4|497
1607529300000|2020-12-09 15:55:00|21155.1|21151.1|21162.9|21158.9|21166.1|21162.1|21150.4|21146.4|524
1607529600000|2020-12-09 16:00:00|21159.8|21155.8|21150.4|21146.4|21162.9|21158.9|21144.2|21140.2|646
1607529900000|2020-12-09 16:05:00|21152|21148|21150.4|21146.4|21156.7|21152.7|21144.2|21140.2|377
1607530200000|2020-12-09 16:10:00|21153.6|21149.6|21166.1|21162.1|21172.3|21168.3|21150.4|21146.4|509
1607530500000|2020-12-09 16:15:00|21167.6|21163.6|21172.3|21168.3|21175.4|21171.4|21162.9|21158.9|611
1607530800000|2020-12-09 16:20:00|21166.1|21162.1|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|372
1607531100000|2020-12-09 16:25:00|21169.2|21165.2|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|229
1607531400000|2020-12-09 16:30:00|21172.3|21168.3|21156.7|21152.7|21175.4|21171.4|21153.6|21149.6|504
1607531700000|2020-12-09 16:35:00|21158.3|21154.3|21144.2|21140.2|21166.1|21162.1|21144.2|21140.2|553
1607532000000|2020-12-09 16:40:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|554
1607532300000|2020-12-09 16:45:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21131.7|21127.7|1282
1607532600000|2020-12-09 16:50:00|21139.5|21135.5|21131.7|21127.7|21141.1|21137.1|21131.7|21127.7|192
1607532900000|2020-12-09 16:55:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21119.2|21115.2|429
1607533200000|2020-12-09 17:00:00|21122.3|21118.3|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|353
1607533500000|2020-12-09 17:05:00|21128.6|21124.6|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|213
1607533800000|2020-12-09 17:10:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|197
1607534100000|2020-12-09 17:15:00|21134.8|21130.8|21137.9|21133.9|21144.2|21140.2|21131.7|21127.7|317
1607534400000|2020-12-09 17:20:00|21134.8|21130.8|21134.8|21130.8|21141.1|21137.1|21134.8|21130.8|147
1607534700000|2020-12-09 17:25:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|199
1607535000000|2020-12-09 17:30:00|21139.5|21135.5|21148.9|21144.9|21150.4|21146.4|21139.5|21135.5|202
1607535300000|2020-12-09 17:35:00|21150.4|21146.4|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|189
1607535600000|2020-12-09 17:40:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21139.5|21135.5|184
1607535900000|2020-12-09 17:45:00|21139.5|21135.5|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|396
1607536200000|2020-12-09 17:50:00|21147.3|21143.3|21147.3|21143.3|21159.8|21155.8|21144.2|21140.2|334
1607536500000|2020-12-09 17:55:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21134.8|21130.8|463
1607536800000|2020-12-09 18:00:00|21139.5|21135.5|21137.9|21133.9|21150.4|21146.4|21125.4|21121.4|769
1607537100000|2020-12-09 18:05:00|21141.1|21137.1|21119.2|21115.2|21144.2|21140.2|21116.1|21112.1|483
1607537400000|2020-12-09 18:10:00|21117.6|21113.6|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|811
1607537700000|2020-12-09 18:15:00|21116.1|21112.1|21131.7|21127.7|21134.8|21130.8|21112.9|21108.9|476
1607538000000|2020-12-09 18:20:00|21134.8|21130.8|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|413
1607538300000|2020-12-09 18:25:00|21150.4|21146.4|21166.1|21162.1|21169.2|21165.2|21150.4|21146.4|370
1607538600000|2020-12-09 18:30:00|21169.2|21165.2|21225.4|21221.4|21225.4|21221.4|21166.1|21162.1|1008
1607538900000|2020-12-09 18:35:00|21222.3|21218.3|21200.4|21196.4|21241.1|21237.1|21200.4|21196.4|918
1607539200000|2020-12-09 18:40:00|21203.6|21199.6|21203.6|21199.6|21219.2|21215.2|21197.3|21193.3|623
1607539500000|2020-12-09 18:45:00|21206.7|21202.7|21187.9|21183.9|21206.7|21202.7|21184.8|21180.8|324
1607539800000|2020-12-09 18:50:00|21191.1|21187.1|21202|21198|21203.6|21199.6|21184.8|21180.8|363
1607540100000|2020-12-09 18:55:00|21200.4|21196.4|21222.3|21218.3|21225.4|21221.4|21200.4|21196.4|417
1607540400000|2020-12-09 19:00:00|21220.8|21216.8|21183.3|21179.3|21220.8|21216.8|21180.1|21176.1|473
1607540700000|2020-12-09 19:05:00|21181.7|21177.7|21175.4|21171.4|21184.8|21180.8|21172.3|21168.3|644
1607541000000|2020-12-09 19:10:00|21178.6|21174.6|21181.7|21177.7|21192.6|21188.6|21175.4|21171.4|352
1607541300000|2020-12-09 19:15:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21178.6|21174.6|190
1607541600000|2020-12-09 19:20:00|21184.8|21180.8|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|310
1607541900000|2020-12-09 19:25:00|21180.1|21176.1|21172.3|21168.3|21181.7|21177.7|21172.3|21168.3|349
1607542200000|2020-12-09 19:30:00|21170.8|21166.8|21184.8|21180.8|21184.8|21180.8|21166.1|21162.1|342
1607542500000|2020-12-09 19:35:00|21183.3|21179.3|21187.9|21183.9|21187.9|21183.9|21180.1|21176.1|270
1607542800000|2020-12-09 19:40:00|21186.4|21182.4|21194.2|21190.2|21194.2|21190.2|21184.8|21180.8|257
1607543100000|2020-12-09 19:45:00|21191.1|21187.1|21187.9|21183.9|21194.2|21190.2|21184.8|21180.8|344
1607543400000|2020-12-09 19:50:00|21191.1|21187.1|21175.4|21171.4|21194.2|21190.2|21175.4|21171.4|310
1607543700000|2020-12-09 19:55:00|21178.6|21174.6|21153.6|21149.6|21178.6|21174.6|21153.6|21149.6|2463
1607544000000|2020-12-09 20:00:00|21156.7|21152.7|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|994
1607544300000|2020-12-09 20:05:00|21159.8|21155.8|21156.7|21152.7|21162.9|21158.9|21147.3|21143.3|473
1607544600000|2020-12-09 20:10:00|21153.6|21149.6|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|458
1607544900000|2020-12-09 20:15:00|21153.6|21149.6|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|606
1607545200000|2020-12-09 20:20:00|21153.6|21149.6|21150.4|21146.4|21153.6|21149.6|21147.3|21143.3|272
1607545500000|2020-12-09 20:25:00|21153.6|21149.6|21162.9|21158.9|21162.9|21158.9|21150.4|21146.4|353
1607545800000|2020-12-09 20:30:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|288
1607546100000|2020-12-09 20:35:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21156.7|21152.7|497
1607546400000|2020-12-09 20:40:00|21167.6|21163.6|21162.9|21158.9|21172.3|21168.3|21162.9|21158.9|380
1607546700000|2020-12-09 20:45:00|21164.5|21160.5|21166.1|21162.1|21167.6|21163.6|21156.7|21152.7|438
1607547000000|2020-12-09 20:50:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|190
1607547300000|2020-12-09 20:55:00|21166.1|21162.1|21172.3|21168.3|21172.3|21168.3|21150.4|21146.4|549
1607547600000|2020-12-09 21:00:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21169.2|21165.2|415
1607547900000|2020-12-09 21:05:00|21181.7|21177.7|21187.9|21183.9|21197.3|21193.3|21180.1|21176.1|311
1607548200000|2020-12-09 21:10:00|21189.5|21185.5|21175.4|21171.4|21189.5|21185.5|21175.4|21171.4|139
1607548500000|2020-12-09 21:15:00|21170.8|21166.8|21162.9|21158.9|21172.3|21168.3|21159.8|21155.8|202
1607548800000|2020-12-09 21:20:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|182
1607549100000|2020-12-09 21:25:00|21152|21148|21169.2|21165.2|21169.2|21165.2|21152|21148|343
1607549400000|2020-12-09 21:30:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21159.8|21155.8|139
1607549700000|2020-12-09 21:35:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21161.4|21157.4|82
1607550000000|2020-12-09 21:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|97
1607550300000|2020-12-09 21:45:00|21162.9|21158.9|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|93
1607550600000|2020-12-09 21:50:00|21166.1|21162.1|21166.1|21162.1|21170.8|21166.8|21162.9|21158.9|156
1607550900000|2020-12-09 21:55:00|21162.9|21158.9|21167.6|21163.6|21169.2|21165.2|21159.8|21155.8|179
1607554800000|2020-12-09 23:00:00|21194.2|21190.2|21198.9|21194.9|21203.6|21199.6|21192.6|21188.6|128
1607555100000|2020-12-09 23:05:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21192.6|21188.6|26
1607555400000|2020-12-09 23:10:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21192.6|21188.6|16
1607555700000|2020-12-09 23:15:00|||||||||1
1607556000000|2020-12-09 23:20:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|42
1607556300000|2020-12-09 23:25:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|31
1607556600000|2020-12-09 23:30:00|||||||||33
1607556900000|2020-12-09 23:35:00|21194.2|21190.2|21192.6|21188.6|21194.2|21190.2|21191.1|21187.1|29
1607557200000|2020-12-09 23:40:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21191.1|21187.1|31
1607557500000|2020-12-09 23:45:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21192.6|21188.6|39
1607557800000|2020-12-09 23:50:00|21194.2|21190.2|21200.4|21196.4|21200.4|21196.4|21194.2|21190.2|20
1607558100000|2020-12-09 23:55:00|21198.9|21194.9|21198.9|21194.9|21200.4|21196.4|21198.9|21194.9|4
1607558400000|2020-12-10 00:00:00|21197.3|21193.3|21209.8|21205.8|21209.8|21205.8|21194.2|21190.2|40
1607558700000|2020-12-10 00:05:00|21208.3|21204.3|21219.2|21215.2|21219.2|21215.2|21208.3|21204.3|115
1607559000000|2020-12-10 00:10:00|21216.1|21212.1|21214.5|21210.5|21219.2|21215.2|21214.5|21210.5|59
1607559300000|2020-12-10 00:15:00|21212.9|21208.9|21228.6|21224.6|21231.7|21227.7|21212.9|21208.9|129
1607559600000|2020-12-10 00:20:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21220.8|21216.8|100
1607559900000|2020-12-10 00:25:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|49
1607560200000|2020-12-10 00:30:00|21227|21223|21222.3|21218.3|21227|21223|21222.3|21218.3|87
1607560500000|2020-12-10 00:35:00|21223.9|21219.9|21219.2|21215.2|21227|21223|21219.2|21215.2|37
1607560800000|2020-12-10 00:40:00|21220.8|21216.8|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|20
1607561100000|2020-12-10 00:45:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|21
1607561400000|2020-12-10 00:50:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|11
1607561700000|2020-12-10 00:55:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|40
1607562000000|2020-12-10 01:00:00|21222.3|21218.3|21228.6|21224.6|21228.6|21224.6|21220.8|21216.8|65
1607562300000|2020-12-10 01:05:00|21227|21223|21228.6|21224.6|21230.1|21226.1|21227|21223|7
1607562600000|2020-12-10 01:10:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|21
1607562900000|2020-12-10 01:15:00|||||||||2
1607563200000|2020-12-10 01:20:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|45
1607563500000|2020-12-10 01:25:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21227|21223|15
1607563800000|2020-12-10 01:30:00|21230.1|21226.1|21222.3|21218.3|21230.1|21226.1|21222.3|21218.3|47
1607564100000|2020-12-10 01:35:00|21223.9|21219.9|21230.1|21226.1|21230.1|21226.1|21222.3|21218.3|5
1607564400000|2020-12-10 01:40:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|7
1607564700000|2020-12-10 01:45:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|21
1607565000000|2020-12-10 01:50:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|10
1607565300000|2020-12-10 01:55:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|15
1607565600000|2020-12-10 02:00:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|12
1607565900000|2020-12-10 02:05:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|21
1607566200000|2020-12-10 02:10:00|21231.7|21227.7|21239.5|21235.5|21239.5|21235.5|21231.7|21227.7|56
1607566500000|2020-12-10 02:15:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|35
1607566800000|2020-12-10 02:20:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|19
1607567100000|2020-12-10 02:25:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|29
1607567400000|2020-12-10 02:30:00|21225.4|21221.4|21220.8|21216.8|21225.4|21221.4|21219.2|21215.2|33
1607567700000|2020-12-10 02:35:00|21222.3|21218.3|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|6
1607568000000|2020-12-10 02:40:00|21222.3|21218.3|21227|21223|21227|21223|21222.3|21218.3|10
1607568300000|2020-12-10 02:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|11
1607568600000|2020-12-10 02:50:00|21227|21223|21216.1|21212.1|21227|21223|21216.1|21212.1|29
1607568900000|2020-12-10 02:55:00|21212.9|21208.9|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|46
1607569200000|2020-12-10 03:00:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|19
1607569500000|2020-12-10 03:05:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|2
1607569800000|2020-12-10 03:10:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|24
1607570100000|2020-12-10 03:15:00|21214.5|21210.5|21222.3|21218.3|21227|21223|21214.5|21210.5|27
1607570400000|2020-12-10 03:20:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|1
1607570700000|2020-12-10 03:25:00|21219.2|21215.2|21216.1|21212.1|21220.8|21216.8|21216.1|21212.1|31
1607571000000|2020-12-10 03:30:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21212.9|21208.9|23
1607571300000|2020-12-10 03:35:00|21212.9|21208.9|21208.3|21204.3|21212.9|21208.9|21206.7|21202.7|18
1607571600000|2020-12-10 03:40:00|21209.8|21205.8|21214.5|21210.5|21216.1|21212.1|21206.7|21202.7|37
1607571900000|2020-12-10 03:45:00|21212.9|21208.9|21209.8|21205.8|21214.5|21210.5|21209.8|21205.8|22
1607572200000|2020-12-10 03:50:00|21211.4|21207.4|21203.6|21199.6|21211.4|21207.4|21203.6|21199.6|40
1607572500000|2020-12-10 03:55:00|21202|21198|21197.3|21193.3|21202|21198|21197.3|21193.3|16
1607572800000|2020-12-10 04:00:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|18
1607573100000|2020-12-10 04:05:00|21198.9|21194.9|21200.4|21196.4|21202|21198|21198.9|21194.9|5
1607573400000|2020-12-10 04:10:00|21202|21198|21202|21198|21203.6|21199.6|21202|21198|7
1607573700000|2020-12-10 04:15:00|21200.4|21196.4|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|6
1607574000000|2020-12-10 04:20:00|21202|21198|21198.9|21194.9|21202|21198|21197.3|21193.3|26
1607574300000|2020-12-10 04:25:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|17
1607574600000|2020-12-10 04:30:00|21205.1|21201.1|21211.4|21207.4|21212.9|21208.9|21203.6|21199.6|44
1607574900000|2020-12-10 04:35:00|21209.8|21205.8|21206.7|21202.7|21211.4|21207.4|21205.1|21201.1|9
1607575200000|2020-12-10 04:40:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21206.7|21202.7|7
1607575500000|2020-12-10 04:45:00|21203.6|21199.6|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|22
1607575800000|2020-12-10 04:50:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21205.1|21201.1|17
1607576100000|2020-12-10 04:55:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21206.7|21202.7|13
1607576400000|2020-12-10 05:00:00|||||||||5
1607576700000|2020-12-10 05:05:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|3
1607577000000|2020-12-10 05:10:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|37
1607577300000|2020-12-10 05:15:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|14
1607577600000|2020-12-10 05:20:00|21216.1|21212.1|21225.4|21221.4|21225.4|21221.4|21216.1|21212.1|76
1607577900000|2020-12-10 05:25:00|21223.9|21219.9|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|101
1607578200000|2020-12-10 05:30:00|21237.9|21233.9|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|62
1607578500000|2020-12-10 05:35:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21220.8|21216.8|36
1607578800000|2020-12-10 05:40:00|21220.8|21216.8|21217.6|21213.6|21225.4|21221.4|21217.6|21213.6|36
1607579100000|2020-12-10 05:45:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21217.6|21213.6|40
1607579400000|2020-12-10 05:50:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|42
1607579700000|2020-12-10 05:55:00|21227|21223|21231.7|21227.7|21233.3|21229.3|21222.3|21218.3|43
1607580000000|2020-12-10 06:00:00|21233.3|21229.3|21250.4|21246.4|21253.6|21249.6|21231.7|21227.7|213
1607580300000|2020-12-10 06:05:00|21252|21248|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|140
1607580600000|2020-12-10 06:10:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|71
1607580900000|2020-12-10 06:15:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|84
1607581200000|2020-12-10 06:20:00|21242.6|21238.6|21236.4|21232.4|21242.6|21238.6|21234.8|21230.8|11
1607581500000|2020-12-10 06:25:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|6
1607581800000|2020-12-10 06:30:00|21236.4|21232.4|21237.9|21233.9|21244.2|21240.2|21236.4|21232.4|36
1607582100000|2020-12-10 06:35:00|21236.4|21232.4|21241.1|21237.1|21244.2|21240.2|21236.4|21232.4|15
1607582400000|2020-12-10 06:40:00|21244.2|21240.2|21244.2|21240.2|21245.8|21241.8|21241.1|21237.1|16
1607582700000|2020-12-10 06:45:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21236.4|21232.4|18
1607583000000|2020-12-10 06:50:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|28
1607583300000|2020-12-10 06:55:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|24
1607583600000|2020-12-10 07:00:00|21239.5|21235.5|21228.6|21224.6|21241.1|21237.1|21227|21223|41
1607583900000|2020-12-10 07:05:00|21227|21223|21227|21223|21231.7|21227.7|21222.3|21218.3|73
1607584200000|2020-12-10 07:10:00|21228.6|21224.6|21237.9|21233.9|21239.5|21235.5|21225.4|21221.4|143
1607584500000|2020-12-10 07:15:00|21241.1|21237.1|21236.4|21232.4|21241.1|21237.1|21236.4|21232.4|263
1607584800000|2020-12-10 07:20:00|21237.9|21233.9|21234.8|21230.8|21237.9|21233.9|21230.1|21226.1|231
1607585100000|2020-12-10 07:25:00|21236.4|21232.4|21269.2|21265.2|21275.4|21271.4|21234.8|21230.8|714
1607585400000|2020-12-10 07:30:00|21266.1|21262.1|21262.9|21258.9|21272.3|21268.3|21259.8|21255.8|294
1607585700000|2020-12-10 07:35:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21258.3|21254.3|86
1607586000000|2020-12-10 07:40:00|21261.4|21257.4|21262.9|21258.9|21264.5|21260.5|21253.6|21249.6|172
1607586300000|2020-12-10 07:45:00|21259.8|21255.8|21264.5|21260.5|21266.1|21262.1|21256.7|21252.7|139
1607586600000|2020-12-10 07:50:00|21262.9|21258.9|21269.2|21265.2|21278.6|21274.6|21262.9|21258.9|163
1607586900000|2020-12-10 07:55:00|21267.6|21263.6|21262.9|21258.9|21272.3|21268.3|21262.9|21258.9|239
1607587200000|2020-12-10 08:00:00|21266.1|21262.1|21253.6|21249.6|21272.3|21268.3|21253.6|21249.6|386
1607587500000|2020-12-10 08:05:00|21256.7|21252.7|21255.1|21251.1|21259.8|21255.8|21250.4|21246.4|252
1607587800000|2020-12-10 08:10:00|21253.6|21249.6|21234.8|21230.8|21258.3|21254.3|21225.4|21221.4|603
1607588100000|2020-12-10 08:15:00|21237.9|21233.9|21247.3|21243.3|21248.9|21244.9|21234.8|21230.8|141
1607588400000|2020-12-10 08:20:00|21250.4|21246.4|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|294
1607588700000|2020-12-10 08:25:00|21233.3|21229.3|21228.6|21224.6|21237.9|21233.9|21222.3|21218.3|258
1607589000000|2020-12-10 08:30:00|21227|21223|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|319
1607589300000|2020-12-10 08:35:00|21214.5|21210.5|21222.3|21218.3|21225.4|21221.4|21209.8|21205.8|301
1607589600000|2020-12-10 08:40:00|21223.9|21219.9|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|136
1607589900000|2020-12-10 08:45:00|21225.4|21221.4|21216.1|21212.1|21225.4|21221.4|21209.8|21205.8|134
1607590200000|2020-12-10 08:50:00|21214.5|21210.5|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|47
1607590500000|2020-12-10 08:55:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21216.1|21212.1|72
1607590800000|2020-12-10 09:00:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21220.8|21216.8|47
1607591100000|2020-12-10 09:05:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|112
1607591400000|2020-12-10 09:10:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|208
1607591700000|2020-12-10 09:15:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|102
1607592000000|2020-12-10 09:20:00|21230.1|21226.1|21233.3|21229.3|21234.8|21230.8|21225.4|21221.4|124
1607592300000|2020-12-10 09:25:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|98
1607592600000|2020-12-10 09:30:00|21239.5|21235.5|21228.6|21224.6|21241.1|21237.1|21228.6|21224.6|102
1607592900000|2020-12-10 09:35:00|21225.4|21221.4|21223.9|21219.9|21228.6|21224.6|21222.3|21218.3|55
1607593200000|2020-12-10 09:40:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21219.2|21215.2|72
1607593500000|2020-12-10 09:45:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|143
1607593800000|2020-12-10 09:50:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|95
1607594100000|2020-12-10 09:55:00|21228.6|21224.6|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|174
1607594400000|2020-12-10 10:00:00|21228.6|21224.6|21227|21223|21237.9|21233.9|21225.4|21221.4|171
1607594700000|2020-12-10 10:05:00|21225.4|21221.4|21233.3|21229.3|21234.8|21230.8|21225.4|21221.4|83
1607595000000|2020-12-10 10:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21231.7|21227.7|50
1607595300000|2020-12-10 10:15:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|82
1607595600000|2020-12-10 10:20:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|44
1607595900000|2020-12-10 10:25:00|21244.2|21240.2|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|115
1607596200000|2020-12-10 10:30:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21236.4|21232.4|73
1607596500000|2020-12-10 10:35:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21233.3|21229.3|46
1607596800000|2020-12-10 10:40:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|72
1607597100000|2020-12-10 10:45:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|92
1607597400000|2020-12-10 10:50:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|110
1607597700000|2020-12-10 10:55:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|20
1607598000000|2020-12-10 11:00:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|73
1607598300000|2020-12-10 11:05:00|21236.4|21232.4|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|81
1607598600000|2020-12-10 11:10:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|117
1607598900000|2020-12-10 11:15:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|91
1607599200000|2020-12-10 11:20:00|21233.3|21229.3|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|197
1607599500000|2020-12-10 11:25:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|113
1607599800000|2020-12-10 11:30:00|21223.9|21219.9|21225.4|21221.4|21231.7|21227.7|21219.2|21215.2|90
1607600100000|2020-12-10 11:35:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21227|21223|34
1607600400000|2020-12-10 11:40:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|23
1607600700000|2020-12-10 11:45:00|21225.4|21221.4|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|32
1607601000000|2020-12-10 11:50:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|28
1607601300000|2020-12-10 11:55:00|21230.1|21226.1|21220.8|21216.8|21237.9|21233.9|21220.8|21216.8|97
1607601600000|2020-12-10 12:00:00|21219.2|21215.2|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|112
1607601900000|2020-12-10 12:05:00|21223.9|21219.9|21234.8|21230.8|21234.8|21230.8|21222.3|21218.3|109
1607602200000|2020-12-10 12:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21230.1|21226.1|98
1607602500000|2020-12-10 12:15:00|21242.6|21238.6|21247.3|21243.3|21250.4|21246.4|21237.9|21233.9|161
1607602800000|2020-12-10 12:20:00|21248.9|21244.9|21256.7|21252.7|21259.8|21255.8|21248.9|21244.9|115
1607603100000|2020-12-10 12:25:00|21258.3|21254.3|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|165
1607603400000|2020-12-10 12:30:00|21270.8|21266.8|21275.4|21271.4|21281.7|21277.7|21269.2|21265.2|213
1607603700000|2020-12-10 12:35:00|21277|21273|21253.6|21249.6|21278.6|21274.6|21253.6|21249.6|236
1607604000000|2020-12-10 12:40:00|21256.7|21252.7|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|271
1607604300000|2020-12-10 12:45:00|21256.7|21252.7|21219.2|21215.2|21258.3|21254.3|21197.3|21193.3|610
1607604600000|2020-12-10 12:50:00|21217.6|21213.6|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|380
1607604900000|2020-12-10 12:55:00|21211.4|21207.4|21194.2|21190.2|21211.4|21207.4|21175.4|21171.4|579
1607605200000|2020-12-10 13:00:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21187.9|21183.9|839
1607605500000|2020-12-10 13:05:00|21198.9|21194.9|21209.8|21205.8|21216.1|21212.1|21184.8|21180.8|447
1607605800000|2020-12-10 13:10:00|21212.9|21208.9|21223.9|21219.9|21225.4|21221.4|21203.6|21199.6|347
1607606100000|2020-12-10 13:15:00|21222.3|21218.3|21237.9|21233.9|21244.2|21240.2|21216.1|21212.1|364
1607606400000|2020-12-10 13:20:00|21234.8|21230.8|21275.4|21271.4|21275.4|21271.4|21234.8|21230.8|649
1607606700000|2020-12-10 13:25:00|21272.3|21268.3|21261.4|21257.4|21281.7|21277.7|21259.8|21255.8|738
1607607000000|2020-12-10 13:30:00|21269.2|21265.2|21231.7|21227.7|21277|21273|21202|21198|1168
1607607300000|2020-12-10 13:35:00|21233.3|21229.3|21206.7|21202.7|21239.5|21235.5|21200.4|21196.4|786
1607607600000|2020-12-10 13:40:00|21203.6|21199.6|21216.1|21212.1|21225.4|21221.4|21181.7|21177.7|682
1607607900000|2020-12-10 13:45:00|21219.2|21215.2|21209.8|21205.8|21241.1|21237.1|21209.8|21205.8|466
1607608200000|2020-12-10 13:50:00|21212.9|21208.9|21222.3|21218.3|21223.9|21219.9|21197.3|21193.3|460
1607608500000|2020-12-10 13:55:00|21220.8|21216.8|21206.7|21202.7|21222.3|21218.3|21203.6|21199.6|444
1607608800000|2020-12-10 14:00:00|21205.1|21201.1|21206.7|21202.7|21222.3|21218.3|21194.2|21190.2|543
1607609100000|2020-12-10 14:05:00|21205.1|21201.1|21191.1|21187.1|21209.8|21205.8|21181.7|21177.7|420
1607609400000|2020-12-10 14:10:00|21194.2|21190.2|21209.8|21205.8|21212.9|21208.9|21189.5|21185.5|574
1607609700000|2020-12-10 14:15:00|21212.9|21208.9|21200.4|21196.4|21212.9|21208.9|21194.2|21190.2|403
1607610000000|2020-12-10 14:20:00|21202|21198|21209.8|21205.8|21219.2|21215.2|21197.3|21193.3|286
1607610300000|2020-12-10 14:25:00|21208.3|21204.3|21231.7|21227.7|21237.9|21233.9|21206.7|21202.7|488
1607610600000|2020-12-10 14:30:00|21228.6|21224.6|21247.3|21243.3|21256.7|21252.7|21222.3|21218.3|683
1607610900000|2020-12-10 14:35:00|21244.2|21240.2|21234.8|21230.8|21259.8|21255.8|21231.7|21227.7|679
1607611200000|2020-12-10 14:40:00|21237.9|21233.9|21253.6|21249.6|21259.8|21255.8|21225.4|21221.4|675
1607611500000|2020-12-10 14:45:00|21250.4|21246.4|21247.3|21243.3|21259.8|21255.8|21244.2|21240.2|278
1607611800000|2020-12-10 14:50:00|21244.2|21240.2|21253.6|21249.6|21256.7|21252.7|21230.1|21226.1|407
1607612100000|2020-12-10 14:55:00|21250.4|21246.4|21237.9|21233.9|21256.7|21252.7|21231.7|21227.7|586
1607612400000|2020-12-10 15:00:00|21239.5|21235.5|21237.9|21233.9|21250.4|21246.4|21234.8|21230.8|619
1607612700000|2020-12-10 15:05:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21234.8|21230.8|472
1607613000000|2020-12-10 15:10:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|682
1607613300000|2020-12-10 15:15:00|21241.1|21237.1|21225.4|21221.4|21244.2|21240.2|21225.4|21221.4|447
1607613600000|2020-12-10 15:20:00|21223.9|21219.9|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|705
1607613900000|2020-12-10 15:25:00|21209.8|21205.8|21203.6|21199.6|21222.3|21218.3|21203.6|21199.6|765
1607614200000|2020-12-10 15:30:00|21197.3|21193.3|21209.8|21205.8|21222.3|21218.3|21194.2|21190.2|801
1607614500000|2020-12-10 15:35:00|21208.3|21204.3|21197.3|21193.3|21212.9|21208.9|21197.3|21193.3|622
1607614800000|2020-12-10 15:40:00|21200.4|21196.4|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|353
1607615100000|2020-12-10 15:45:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|395
1607615400000|2020-12-10 15:50:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21181.7|21177.7|845
1607615700000|2020-12-10 15:55:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|436
1607616000000|2020-12-10 16:00:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|502
1607616300000|2020-12-10 16:05:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21184.8|21180.8|522
1607616600000|2020-12-10 16:10:00|21205.1|21201.1|21206.7|21202.7|21214.5|21210.5|21203.6|21199.6|330
1607616900000|2020-12-10 16:15:00|21205.1|21201.1|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|350
1607617200000|2020-12-10 16:20:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21203.6|21199.6|316
1607617500000|2020-12-10 16:25:00|21208.3|21204.3|21212.9|21208.9|21214.5|21210.5|21206.7|21202.7|288
1607617800000|2020-12-10 16:30:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|365
1607618100000|2020-12-10 16:35:00|21212.9|21208.9|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|677
1607618400000|2020-12-10 16:40:00|21200.4|21196.4|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|554
1607618700000|2020-12-10 16:45:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21195.8|21191.8|649
1607619000000|2020-12-10 16:50:00|21203.6|21199.6|21231.7|21227.7|21231.7|21227.7|21203.6|21199.6|668
1607619300000|2020-12-10 16:55:00|21228.6|21224.6|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|492
1607619600000|2020-12-10 17:00:00|21225.4|21221.4|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|247
1607619900000|2020-12-10 17:05:00|21216.1|21212.1|21206.7|21202.7|21216.1|21212.1|21205.1|21201.1|277
1607620200000|2020-12-10 17:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21197.3|21193.3|297
1607620500000|2020-12-10 17:15:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|333
1607620800000|2020-12-10 17:20:00|21203.6|21199.6|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|375
1607621100000|2020-12-10 17:25:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21192.6|21188.6|396
1607621400000|2020-12-10 17:30:00|21202|21198|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|428
1607621700000|2020-12-10 17:35:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21194.2|21190.2|480
1607622000000|2020-12-10 17:40:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|477
1607622300000|2020-12-10 17:45:00|21187.9|21183.9|21203.6|21199.6|21206.7|21202.7|21184.8|21180.8|1538
1607622600000|2020-12-10 17:50:00|21206.7|21202.7|21209.8|21205.8|21216.1|21212.1|21200.4|21196.4|1222
1607622900000|2020-12-10 17:55:00|21211.4|21207.4|21175.4|21171.4|21211.4|21207.4|21172.3|21168.3|1492
1607623200000|2020-12-10 18:00:00|21178.6|21174.6|21266.1|21262.1|21269.2|21265.2|21178.6|21174.6|2003
1607623500000|2020-12-10 18:05:00|21269.2|21265.2|21250.4|21246.4|21269.2|21265.2|21247.3|21243.3|1124
1607623800000|2020-12-10 18:10:00|21248.9|21244.9|21253.6|21249.6|21253.6|21249.6|21233.3|21229.3|947
1607624100000|2020-12-10 18:15:00|21250.4|21246.4|21269.2|21265.2|21269.2|21265.2|21248.9|21244.9|674
1607624400000|2020-12-10 18:20:00|21270.8|21266.8|21294.2|21290.2|21306.7|21302.7|21269.2|21265.2|1101
1607624700000|2020-12-10 18:25:00|21289.5|21285.5|21309.8|21305.8|21312.9|21308.9|21286.4|21282.4|585
1607625000000|2020-12-10 18:30:00|21306.7|21302.7|21294.2|21290.2|21312.9|21308.9|21291.1|21287.1|684
1607625300000|2020-12-10 18:35:00|21295.8|21291.8|21303.6|21299.6|21316.1|21312.1|21295.8|21291.8|789
1607625600000|2020-12-10 18:40:00|21305.1|21301.1|21281.7|21277.7|21309.8|21305.8|21281.7|21277.7|956
1607625900000|2020-12-10 18:45:00|21284.8|21280.8|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|484
1607626200000|2020-12-10 18:50:00|21289.5|21285.5|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|365
1607626500000|2020-12-10 18:55:00|21284.8|21280.8|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|325
1607626800000|2020-12-10 19:00:00|21272.3|21268.3|21278.6|21274.6|21289.5|21285.5|21269.2|21265.2|807
1607627100000|2020-12-10 19:05:00|21275.4|21271.4|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|322
1607627400000|2020-12-10 19:10:00|21272.3|21268.3|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|505
1607627700000|2020-12-10 19:15:00|21270.8|21266.8|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|590
1607628000000|2020-12-10 19:20:00|21280.1|21276.1|21287.9|21283.9|21291.1|21287.1|21277|21273|933
1607628300000|2020-12-10 19:25:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|704
1607628600000|2020-12-10 19:30:00|21294.2|21290.2|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|635
1607628900000|2020-12-10 19:35:00|21303.6|21299.6|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|826
1607629200000|2020-12-10 19:40:00|21294.2|21290.2|21325.4|21321.4|21328.6|21324.6|21294.2|21290.2|714
1607629500000|2020-12-10 19:45:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21322.3|21318.3|710
1607629800000|2020-12-10 19:50:00|21325.4|21321.4|21344.2|21340.2|21344.2|21340.2|21325.4|21321.4|861
1607630100000|2020-12-10 19:55:00|21341.1|21337.1|21362.9|21358.9|21372.3|21368.3|21334.8|21330.8|2318
1607630400000|2020-12-10 20:00:00|21359.8|21355.8|21337.9|21333.9|21362.9|21358.9|21319.2|21315.2|1715
1607630700000|2020-12-10 20:05:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21331.7|21327.7|410
1607631000000|2020-12-10 20:10:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|300
1607631300000|2020-12-10 20:15:00|21339.5|21335.5|21344.2|21340.2|21347.3|21343.3|21337.9|21333.9|591
1607631600000|2020-12-10 20:20:00|21341.1|21337.1|21347.3|21343.3|21347.3|21343.3|21337.9|21333.9|368
1607631900000|2020-12-10 20:25:00|21350.4|21346.4|21353.6|21349.6|21356.7|21352.7|21347.3|21343.3|496
1607632200000|2020-12-10 20:30:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21350.4|21346.4|545
1607632500000|2020-12-10 20:35:00|21358.3|21354.3|21345.8|21341.8|21362.9|21358.9|21344.2|21340.2|740
1607632800000|2020-12-10 20:40:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|286
1607633100000|2020-12-10 20:45:00|21339.5|21335.5|21341.1|21337.1|21347.3|21343.3|21337.9|21333.9|113
1607633400000|2020-12-10 20:50:00|21342.6|21338.6|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|327
1607633700000|2020-12-10 20:55:00|21350.4|21346.4|21364.5|21360.5|21364.5|21360.5|21350.4|21346.4|472
1607634000000|2020-12-10 21:00:00|21366.1|21362.1|21372.3|21368.3|21375.4|21371.4|21356.7|21352.7|394
1607634300000|2020-12-10 21:05:00|21384.8|21380.8|21394.2|21390.2|21402|21398|21381.7|21377.7|401
1607634600000|2020-12-10 21:10:00|21397.3|21393.3|21384.8|21380.8|21400.4|21396.4|21384.8|21380.8|465
1607634900000|2020-12-10 21:15:00|21387.9|21383.9|21381.7|21377.7|21387.9|21383.9|21381.7|21377.7|124
1607635200000|2020-12-10 21:20:00|21384.8|21380.8|21384.8|21380.8|21391.1|21387.1|21378.6|21374.6|208
1607635500000|2020-12-10 21:25:00|21387.9|21383.9|21387.9|21383.9|21400.4|21396.4|21384.8|21380.8|331
1607635800000|2020-12-10 21:30:00|21384.8|21380.8|21395.8|21391.8|21397.3|21393.3|21384.8|21380.8|241
1607636100000|2020-12-10 21:35:00|21394.2|21390.2|21403.6|21399.6|21409.8|21405.8|21392.6|21388.6|227
1607636400000|2020-12-10 21:40:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21398.9|21394.9|289
1607636700000|2020-12-10 21:45:00|21406.7|21402.7|21403.6|21399.6|21406.7|21402.7|21402|21398|197
1607637000000|2020-12-10 21:50:00|21406.7|21402.7|21400.4|21396.4|21409.8|21405.8|21397.3|21393.3|289
1607637300000|2020-12-10 21:55:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21384.8|21380.8|247
1607641200000|2020-12-10 23:00:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21400.4|21396.4|64
1607641500000|2020-12-10 23:05:00|21402|21398|21394.2|21390.2|21402|21398|21394.2|21390.2|33
1607641800000|2020-12-10 23:10:00|21392.6|21388.6|21409.8|21405.8|21409.8|21405.8|21392.6|21388.6|95
1607642100000|2020-12-10 23:15:00|21408.3|21404.3|21403.6|21399.6|21408.3|21404.3|21403.6|21399.6|9
1607642400000|2020-12-10 23:20:00|21405.1|21401.1|21403.6|21399.6|21405.1|21401.1|21400.4|21396.4|20
1607642700000|2020-12-10 23:25:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|35
1607643000000|2020-12-10 23:30:00|21405.1|21401.1|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|55
1607643300000|2020-12-10 23:35:00|21402|21398|21387.9|21383.9|21402|21398|21386.4|21382.4|112
1607643600000|2020-12-10 23:40:00|21384.8|21380.8|21389.5|21385.5|21392.6|21388.6|21384.8|21380.8|31
1607643900000|2020-12-10 23:45:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|32
1607644200000|2020-12-10 23:50:00|21384.8|21380.8|21392.6|21388.6|21394.2|21390.2|21384.8|21380.8|19
1607644500000|2020-12-10 23:55:00|21394.2|21390.2|21389.5|21385.5|21395.8|21391.8|21387.9|21383.9|76
1607644800000|2020-12-11 00:00:00|21391.1|21387.1|21384.8|21380.8|21392.6|21388.6|21384.8|21380.8|63
1607645100000|2020-12-11 00:05:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21381.7|21377.7|74
1607645400000|2020-12-11 00:10:00|21394.2|21390.2|21386.4|21382.4|21394.2|21390.2|21381.7|21377.7|61
1607645700000|2020-12-11 00:15:00|21384.8|21380.8|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|77
1607646000000|2020-12-11 00:20:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|31
1607646300000|2020-12-11 00:25:00|21380.1|21376.1|21381.7|21377.7|21384.8|21380.8|21378.6|21374.6|14
1607646600000|2020-12-11 00:30:00|21384.8|21380.8|21375.4|21371.4|21384.8|21380.8|21375.4|21371.4|48
1607646900000|2020-12-11 00:35:00|21372.3|21368.3|21367.6|21363.6|21372.3|21368.3|21366.1|21362.1|57
1607647200000|2020-12-11 00:40:00|21369.2|21365.2|21362.9|21358.9|21373.9|21369.9|21358.3|21354.3|157
1607647500000|2020-12-11 00:45:00|21364.5|21360.5|21362.9|21358.9|21373.9|21369.9|21362.9|21358.9|162
1607647800000|2020-12-11 00:50:00|21361.4|21357.4|21356.7|21352.7|21362.9|21358.9|21353.6|21349.6|140
1607648100000|2020-12-11 00:55:00|21358.3|21354.3|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|11
1607648400000|2020-12-11 01:00:00|21358.3|21354.3|21369.2|21365.2|21369.2|21365.2|21358.3|21354.3|51
1607648700000|2020-12-11 01:05:00|21367.6|21363.6|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|66
1607649000000|2020-12-11 01:10:00|21375.4|21371.4|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|72
1607649300000|2020-12-11 01:15:00|21370.8|21366.8|21373.9|21369.9|21377|21373|21369.2|21365.2|22
1607649600000|2020-12-11 01:20:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|7
1607649900000|2020-12-11 01:25:00|21377|21373|21373.9|21369.9|21378.6|21374.6|21372.3|21368.3|18
1607650200000|2020-12-11 01:30:00|21372.3|21368.3|21369.2|21365.2|21373.9|21369.9|21369.2|21365.2|19
1607650500000|2020-12-11 01:35:00|21370.8|21366.8|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|60
1607650800000|2020-12-11 01:40:00|21370.8|21366.8|21367.6|21363.6|21372.3|21368.3|21367.6|21363.6|40
1607651100000|2020-12-11 01:45:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|86
1607651400000|2020-12-11 01:50:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|25
1607651700000|2020-12-11 01:55:00|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|47
1607652000000|2020-12-11 02:00:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21367.6|21363.6|20
1607652300000|2020-12-11 02:05:00|21370.8|21366.8|21362.9|21358.9|21370.8|21366.8|21362.9|21358.9|67
1607652600000|2020-12-11 02:10:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|136
1607652900000|2020-12-11 02:15:00|21361.4|21357.4|21350.4|21346.4|21361.4|21357.4|21348.9|21344.9|49
1607653200000|2020-12-11 02:20:00|21347.3|21343.3|21350.4|21346.4|21352|21348|21341.1|21337.1|208
1607653500000|2020-12-11 02:25:00|21352|21348|21350.4|21346.4|21352|21348|21347.3|21343.3|26
1607653800000|2020-12-11 02:30:00|21353.6|21349.6|21361.4|21357.4|21362.9|21358.9|21353.6|21349.6|90
1607654100000|2020-12-11 02:35:00|21359.8|21355.8|21362.9|21358.9|21366.1|21362.1|21359.8|21355.8|7
1607654400000|2020-12-11 02:40:00|21367.6|21363.6|21366.1|21362.1|21367.6|21363.6|21361.4|21357.4|35
1607654700000|2020-12-11 02:45:00|21367.6|21363.6|21370.8|21366.8|21373.9|21369.9|21362.9|21358.9|95
1607655000000|2020-12-11 02:50:00|21372.3|21368.3|21372.3|21368.3|21373.9|21369.9|21369.2|21365.2|65
1607655300000|2020-12-11 02:55:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|57
1607655600000|2020-12-11 03:00:00|21367.6|21363.6|21361.4|21357.4|21367.6|21363.6|21361.4|21357.4|8
1607655900000|2020-12-11 03:05:00|21359.8|21355.8|21361.4|21357.4|21362.9|21358.9|21359.8|21355.8|13
1607656200000|2020-12-11 03:10:00|21359.8|21355.8|21366.1|21362.1|21369.2|21365.2|21359.8|21355.8|26
1607656500000|2020-12-11 03:15:00|21367.6|21363.6|21383.3|21379.3|21384.8|21380.8|21366.1|21362.1|98
1607656800000|2020-12-11 03:20:00|21381.7|21377.7|21394.2|21390.2|21394.2|21390.2|21381.7|21377.7|145
1607657100000|2020-12-11 03:25:00|21397.3|21393.3|21381.7|21377.7|21397.3|21393.3|21381.7|21377.7|46
1607657400000|2020-12-11 03:30:00|21383.3|21379.3|21383.3|21379.3|21384.8|21380.8|21381.7|21377.7|19
1607657700000|2020-12-11 03:35:00|21381.7|21377.7|21384.8|21380.8|21384.8|21380.8|21381.7|21377.7|5
1607658000000|2020-12-11 03:40:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21377|21373|29
1607658300000|2020-12-11 03:45:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|8
1607658600000|2020-12-11 03:50:00|21377|21373|21370.8|21366.8|21378.6|21374.6|21370.8|21366.8|43
1607658900000|2020-12-11 03:55:00|21369.2|21365.2|21375.4|21371.4|21375.4|21371.4|21369.2|21365.2|7
1607659200000|2020-12-11 04:00:00|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|6
1607659500000|2020-12-11 04:05:00|21373.9|21369.9|21373.9|21369.9|21375.4|21371.4|21373.9|21369.9|10
1607659800000|2020-12-11 04:10:00|21375.4|21371.4|21375.4|21371.4|21377|21373|21375.4|21371.4|13
1607660100000|2020-12-11 04:15:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|53
1607660400000|2020-12-11 04:20:00|21377|21373|21375.4|21371.4|21377|21373|21375.4|21371.4|1
1607660700000|2020-12-11 04:25:00|||||||||5
1607661000000|2020-12-11 04:30:00|21373.9|21369.9|21372.3|21368.3|21373.9|21369.9|21372.3|21368.3|5
1607661300000|2020-12-11 04:35:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|1
1607661600000|2020-12-11 04:40:00|21378.6|21374.6|21375.4|21371.4|21378.6|21374.6|21375.4|21371.4|39
1607661900000|2020-12-11 04:45:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|18
1607662200000|2020-12-11 04:50:00|||||||||1
1607662500000|2020-12-11 04:55:00|21377|21373|21377|21373|21378.6|21374.6|21377|21373|6
1607662800000|2020-12-11 05:00:00|21378.6|21374.6|21378.6|21374.6|21381.7|21377.7|21373.9|21369.9|47
1607663100000|2020-12-11 05:05:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|30
1607663400000|2020-12-11 05:10:00|21380.1|21376.1|21380.1|21376.1|21381.7|21377.7|21375.4|21371.4|25
1607663700000|2020-12-11 05:15:00|21381.7|21377.7|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|5
1607664000000|2020-12-11 05:20:00|||||||||11
1607664300000|2020-12-11 05:25:00|21380.1|21376.1|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|9
1607664600000|2020-12-11 05:30:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|12
1607664900000|2020-12-11 05:35:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|5
1607665200000|2020-12-11 05:40:00|21384.8|21380.8|21384.8|21380.8|21384.8|21380.8|21384.8|21380.8|4
1607665500000|2020-12-11 05:45:00|21386.4|21382.4|21386.4|21382.4|21386.4|21382.4|21386.4|21382.4|12
1607665800000|2020-12-11 05:50:00|21384.8|21380.8|21386.4|21382.4|21387.9|21383.9|21384.8|21380.8|14
1607666100000|2020-12-11 05:55:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|20
1607666400000|2020-12-11 06:00:00|21372.3|21368.3|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|7
1607666700000|2020-12-11 06:05:00|21377|21373|21375.4|21371.4|21381.7|21377.7|21375.4|21371.4|26
1607667000000|2020-12-11 06:10:00|21373.9|21369.9|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|60
1607667300000|2020-12-11 06:15:00|21370.8|21366.8|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|12
1607667600000|2020-12-11 06:20:00|21370.8|21366.8|21366.1|21362.1|21370.8|21366.8|21366.1|21362.1|6
1607667900000|2020-12-11 06:25:00|21367.6|21363.6|21367.6|21363.6|21370.8|21366.8|21367.6|21363.6|4
1607668200000|2020-12-11 06:30:00|21366.1|21362.1|21359.8|21355.8|21366.1|21362.1|21359.8|21355.8|15
1607668500000|2020-12-11 06:35:00|21361.4|21357.4|21359.8|21355.8|21361.4|21357.4|21355.1|21351.1|41
1607668800000|2020-12-11 06:40:00|21361.4|21357.4|21361.4|21357.4|21362.9|21358.9|21361.4|21357.4|8
1607669100000|2020-12-11 06:45:00|21359.8|21355.8|21361.4|21357.4|21364.5|21360.5|21356.7|21352.7|29
1607669400000|2020-12-11 06:50:00|21362.9|21358.9|21362.9|21358.9|21362.9|21358.9|21359.8|21355.8|22
1607669700000|2020-12-11 06:55:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|39
1607670000000|2020-12-11 07:00:00|21370.8|21366.8|21377|21373|21380.1|21376.1|21362.9|21358.9|99
1607670300000|2020-12-11 07:05:00|21378.6|21374.6|21375.4|21371.4|21380.1|21376.1|21375.4|21371.4|26
1607670600000|2020-12-11 07:10:00|21372.3|21368.3|21362.9|21358.9|21372.3|21368.3|21362.9|21358.9|77
1607670900000|2020-12-11 07:15:00|21361.4|21357.4|21372.3|21368.3|21372.3|21368.3|21359.8|21355.8|241
1607671200000|2020-12-11 07:20:00|21370.8|21366.8|21375.4|21371.4|21378.6|21374.6|21370.8|21366.8|47
1607671500000|2020-12-11 07:25:00|21373.9|21369.9|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|41
1607671800000|2020-12-11 07:30:00|21370.8|21366.8|21375.4|21371.4|21381.7|21377.7|21369.2|21365.2|83
1607672100000|2020-12-11 07:35:00|21372.3|21368.3|21367.6|21363.6|21378.6|21374.6|21366.1|21362.1|66
1607672400000|2020-12-11 07:40:00|21366.1|21362.1|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|69
1607672700000|2020-12-11 07:45:00|21370.8|21366.8|21373.9|21369.9|21381.7|21377.7|21370.8|21366.8|88
1607673000000|2020-12-11 07:50:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21362.9|21358.9|60
1607673300000|2020-12-11 07:55:00|21373.9|21369.9|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|68
1607673600000|2020-12-11 08:00:00|21377|21373|21366.1|21362.1|21381.7|21377.7|21362.9|21358.9|219
1607673900000|2020-12-11 08:05:00|21367.6|21363.6|21364.5|21360.5|21378.6|21374.6|21362.9|21358.9|189
1607674200000|2020-12-11 08:10:00|21366.1|21362.1|21387.9|21383.9|21387.9|21383.9|21362.9|21358.9|107
1607674500000|2020-12-11 08:15:00|21391.1|21387.1|21403.6|21399.6|21403.6|21399.6|21391.1|21387.1|300
1607674800000|2020-12-11 08:20:00|21400.4|21396.4|21416.1|21412.1|21419.2|21415.2|21397.3|21393.3|356
1607675100000|2020-12-11 08:25:00|21414.5|21410.5|21419.2|21415.2|21419.2|21415.2|21406.7|21402.7|150
1607675400000|2020-12-11 08:30:00|21417.6|21413.6|21422.3|21418.3|21425.4|21421.4|21412.9|21408.9|192
1607675700000|2020-12-11 08:35:00|21423.9|21419.9|21427|21423|21431.7|21427.7|21422.3|21418.3|140
1607676000000|2020-12-11 08:40:00|21428.6|21424.6|21428.6|21424.6|21437.9|21433.9|21425.4|21421.4|268
1607676300000|2020-12-11 08:45:00|21433.3|21429.3|21450.4|21446.4|21450.4|21446.4|21425.4|21421.4|563
1607676600000|2020-12-11 08:50:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21434.8|21430.8|622
1607676900000|2020-12-11 08:55:00|21448.9|21444.9|21434.8|21430.8|21450.4|21446.4|21428.6|21424.6|821
1607677200000|2020-12-11 09:00:00|21436.4|21432.4|21431.7|21427.7|21447.3|21443.3|21431.7|21427.7|257
1607677500000|2020-12-11 09:05:00|21433.3|21429.3|21450.4|21446.4|21450.4|21446.4|21431.7|21427.7|152
1607677800000|2020-12-11 09:10:00|21447.3|21443.3|21450.4|21446.4|21453.6|21449.6|21442.6|21438.6|96
1607678100000|2020-12-11 09:15:00|21448.9|21444.9|21459.8|21455.8|21462.9|21458.9|21444.2|21440.2|190
1607678400000|2020-12-11 09:20:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21450.4|21446.4|148
1607678700000|2020-12-11 09:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21456.7|21452.7|86
1607679000000|2020-12-11 09:30:00|21459.8|21455.8|21456.7|21452.7|21462.9|21458.9|21453.6|21449.6|108
1607679300000|2020-12-11 09:35:00|21455.1|21451.1|21444.2|21440.2|21459.8|21455.8|21437.9|21433.9|93
1607679600000|2020-12-11 09:40:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|81
1607679900000|2020-12-11 09:45:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|60
1607680200000|2020-12-11 09:50:00|21450.4|21446.4|21466.1|21462.1|21469.2|21465.2|21450.4|21446.4|144
1607680500000|2020-12-11 09:55:00|21467.6|21463.6|21478.6|21474.6|21491.1|21487.1|21466.1|21462.1|389
1607680800000|2020-12-11 10:00:00|21481.7|21477.7|21462.9|21458.9|21481.7|21477.7|21462.9|21458.9|265
1607681100000|2020-12-11 10:05:00|21464.5|21460.5|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|227
1607681400000|2020-12-11 10:10:00|21458.3|21454.3|21469.2|21465.2|21472.3|21468.3|21453.6|21449.6|227
1607681700000|2020-12-11 10:15:00|21467.6|21463.6|21469.2|21465.2|21469.2|21465.2|21462.9|21458.9|101
1607682000000|2020-12-11 10:20:00|21466.1|21462.1|21455.1|21451.1|21469.2|21465.2|21450.4|21446.4|140
1607682300000|2020-12-11 10:25:00|21453.6|21449.6|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|97
1607682600000|2020-12-11 10:30:00|21461.4|21457.4|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|113
1607682900000|2020-12-11 10:35:00|21458.3|21454.3|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|292
1607683200000|2020-12-11 10:40:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21458.3|21454.3|112
1607683500000|2020-12-11 10:45:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21453.6|21449.6|113
1607683800000|2020-12-11 10:50:00|21456.7|21452.7|21450.4|21446.4|21462.9|21458.9|21448.9|21444.9|113
1607684100000|2020-12-11 10:55:00|21453.6|21449.6|21444.2|21440.2|21453.6|21449.6|21444.2|21440.2|173
1607684400000|2020-12-11 11:00:00|21447.3|21443.3|21437.9|21433.9|21450.4|21446.4|21434.8|21430.8|189
1607684700000|2020-12-11 11:05:00|21441.1|21437.1|21448.9|21444.9|21459.8|21455.8|21441.1|21437.1|182
1607685000000|2020-12-11 11:10:00|21450.4|21446.4|21453.6|21449.6|21456.7|21452.7|21444.2|21440.2|162
1607685300000|2020-12-11 11:15:00|21455.1|21451.1|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|156
1607685600000|2020-12-11 11:20:00|21448.9|21444.9|21453.6|21449.6|21456.7|21452.7|21447.3|21443.3|104
1607685900000|2020-12-11 11:25:00|21455.1|21451.1|21466.1|21462.1|21469.2|21465.2|21453.6|21449.6|172
1607686200000|2020-12-11 11:30:00|21469.2|21465.2|21462.9|21458.9|21472.3|21468.3|21450.4|21446.4|217
1607686500000|2020-12-11 11:35:00|21459.8|21455.8|21450.4|21446.4|21461.4|21457.4|21447.3|21443.3|393
1607686800000|2020-12-11 11:40:00|21452|21448|21444.2|21440.2|21453.6|21449.6|21441.1|21437.1|140
1607687100000|2020-12-11 11:45:00|21442.6|21438.6|21447.3|21443.3|21447.3|21443.3|21441.1|21437.1|138
1607687400000|2020-12-11 11:50:00|21444.2|21440.2|21462.9|21458.9|21466.1|21462.1|21437.9|21433.9|130
1607687700000|2020-12-11 11:55:00|21459.8|21455.8|21447.3|21443.3|21462.9|21458.9|21447.3|21443.3|144
1607688000000|2020-12-11 12:00:00|21445.8|21441.8|21450.4|21446.4|21456.7|21452.7|21444.2|21440.2|120
1607688300000|2020-12-11 12:05:00|21452|21448|21462.9|21458.9|21462.9|21458.9|21450.4|21446.4|167
1607688600000|2020-12-11 12:10:00|21459.8|21455.8|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|189
1607688900000|2020-12-11 12:15:00|21461.4|21457.4|21450.4|21446.4|21462.9|21458.9|21447.3|21443.3|80
1607689200000|2020-12-11 12:20:00|21453.6|21449.6|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|136
1607689500000|2020-12-11 12:25:00|21455.1|21451.1|21462.9|21458.9|21469.2|21465.2|21453.6|21449.6|249
1607689800000|2020-12-11 12:30:00|21464.5|21460.5|21466.1|21462.1|21481.7|21477.7|21464.5|21460.5|201
1607690100000|2020-12-11 12:35:00|21469.2|21465.2|21456.7|21452.7|21472.3|21468.3|21453.6|21449.6|124
1607690400000|2020-12-11 12:40:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|193
1607690700000|2020-12-11 12:45:00|21455.1|21451.1|21459.8|21455.8|21462.9|21458.9|21447.3|21443.3|305
1607691000000|2020-12-11 12:50:00|21458.3|21454.3|21442.6|21438.6|21459.8|21455.8|21441.1|21437.1|188
1607691300000|2020-12-11 12:55:00|21444.2|21440.2|21444.2|21440.2|21447.3|21443.3|21434.8|21430.8|229
1607691600000|2020-12-11 13:00:00|21447.3|21443.3|21450.4|21446.4|21453.6|21449.6|21427|21423|319
1607691900000|2020-12-11 13:05:00|21452|21448|21459.8|21455.8|21469.2|21465.2|21450.4|21446.4|289
1607692200000|2020-12-11 13:10:00|21458.3|21454.3|21459.8|21455.8|21466.1|21462.1|21453.6|21449.6|267
1607692500000|2020-12-11 13:15:00|21461.4|21457.4|21453.6|21449.6|21462.9|21458.9|21444.2|21440.2|208
1607692800000|2020-12-11 13:20:00|21450.4|21446.4|21497.3|21493.3|21497.3|21493.3|21444.2|21440.2|754
1607693100000|2020-12-11 13:25:00|21494.2|21490.2|21478.6|21474.6|21494.2|21490.2|21472.3|21468.3|501
1607693400000|2020-12-11 13:30:00|21475.4|21471.4|21487.9|21483.9|21491.1|21487.1|21475.4|21471.4|531
1607693700000|2020-12-11 13:35:00|21484.8|21480.8|21462.9|21458.9|21486.4|21482.4|21459.8|21455.8|413
1607694000000|2020-12-11 13:40:00|21461.4|21457.4|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|408
1607694300000|2020-12-11 13:45:00|21458.3|21454.3|21441.1|21437.1|21472.3|21468.3|21434.8|21430.8|580
1607694600000|2020-12-11 13:50:00|21442.6|21438.6|21428.6|21424.6|21453.6|21449.6|21428.6|21424.6|268
1607694900000|2020-12-11 13:55:00|21431.7|21427.7|21453.6|21449.6|21456.7|21452.7|21425.4|21421.4|437
1607695200000|2020-12-11 14:00:00|21450.4|21446.4|21447.3|21443.3|21462.9|21458.9|21447.3|21443.3|313
1607695500000|2020-12-11 14:05:00|21444.2|21440.2|21450.4|21446.4|21455.1|21451.1|21437.9|21433.9|422
1607695800000|2020-12-11 14:10:00|21448.9|21444.9|21434.8|21430.8|21453.6|21449.6|21428.6|21424.6|398
1607696100000|2020-12-11 14:15:00|21437.9|21433.9|21441.1|21437.1|21447.3|21443.3|21434.8|21430.8|282
1607696400000|2020-12-11 14:20:00|21439.5|21435.5|21434.8|21430.8|21450.4|21446.4|21434.8|21430.8|444
1607696700000|2020-12-11 14:25:00|21433.3|21429.3|21419.2|21415.2|21434.8|21430.8|21416.1|21412.1|351
1607697000000|2020-12-11 14:30:00|21416.1|21412.1|21444.2|21440.2|21448.9|21444.9|21416.1|21412.1|671
1607697300000|2020-12-11 14:35:00|21442.6|21438.6|21453.6|21449.6|21469.2|21465.2|21441.1|21437.1|452
1607697600000|2020-12-11 14:40:00|21452|21448|21481.7|21477.7|21481.7|21477.7|21450.4|21446.4|367
1607697900000|2020-12-11 14:45:00|21478.6|21474.6|21484.8|21480.8|21487.9|21483.9|21475.4|21471.4|666
1607698200000|2020-12-11 14:50:00|21487.9|21483.9|21484.8|21480.8|21497.3|21493.3|21472.3|21468.3|458
1607698500000|2020-12-11 14:55:00|21487.9|21483.9|21483.3|21479.3|21491.1|21487.1|21478.6|21474.6|274
1607698800000|2020-12-11 15:00:00|21484.8|21480.8|21459.8|21455.8|21484.8|21480.8|21453.6|21449.6|592
1607699100000|2020-12-11 15:05:00|21456.7|21452.7|21466.1|21462.1|21469.2|21465.2|21447.3|21443.3|551
1607699400000|2020-12-11 15:10:00|21469.2|21465.2|21475.4|21471.4|21475.4|21471.4|21466.1|21462.1|741
1607699700000|2020-12-11 15:15:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21469.2|21465.2|908
1607700000000|2020-12-11 15:20:00|21472.3|21468.3|21459.8|21455.8|21475.4|21471.4|21456.7|21452.7|473
1607700300000|2020-12-11 15:25:00|21458.3|21454.3|21453.6|21449.6|21459.8|21455.8|21441.1|21437.1|421
1607700600000|2020-12-11 15:30:00|21450.4|21446.4|21450.4|21446.4|21456.7|21452.7|21437.9|21433.9|370
1607700900000|2020-12-11 15:35:00|21452|21448|21466.1|21462.1|21478.6|21474.6|21450.4|21446.4|735
1607701200000|2020-12-11 15:40:00|21469.2|21465.2|21481.7|21477.7|21484.8|21480.8|21462.9|21458.9|559
1607701500000|2020-12-11 15:45:00|21478.6|21474.6|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|291
1607701800000|2020-12-11 15:50:00|21483.3|21479.3|21505.1|21501.1|21506.7|21502.7|21481.7|21477.7|707
1607702100000|2020-12-11 15:55:00|21506.7|21502.7|21512.9|21508.9|21525.4|21521.4|21500.4|21496.4|818
1607702400000|2020-12-11 16:00:00|21509.8|21505.8|21516.1|21512.1|21525.4|21521.4|21503.6|21499.6|630
1607702700000|2020-12-11 16:05:00|21517.6|21513.6|21511.4|21507.4|21522.3|21518.3|21509.8|21505.8|268
1607703000000|2020-12-11 16:10:00|21512.9|21508.9|21494.2|21490.2|21512.9|21508.9|21494.2|21490.2|528
1607703300000|2020-12-11 16:15:00|21495.8|21491.8|21487.9|21483.9|21500.4|21496.4|21484.8|21480.8|440
1607703600000|2020-12-11 16:20:00|21491.1|21487.1|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|385
1607703900000|2020-12-11 16:25:00|21489.5|21485.5|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|230
1607704200000|2020-12-11 16:30:00|21494.2|21490.2|21478.6|21474.6|21494.2|21490.2|21472.3|21468.3|385
1607704500000|2020-12-11 16:35:00|21477|21473|21481.7|21477.7|21487.9|21483.9|21475.4|21471.4|341
1607704800000|2020-12-11 16:40:00|21478.6|21474.6|21497.3|21493.3|21497.3|21493.3|21478.6|21474.6|272
1607705100000|2020-12-11 16:45:00|21500.4|21496.4|21494.2|21490.2|21509.8|21505.8|21494.2|21490.2|642
1607705400000|2020-12-11 16:50:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21481.7|21477.7|297
1607705700000|2020-12-11 16:55:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21487.9|21483.9|235
1607706000000|2020-12-11 17:00:00|21487.9|21483.9|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|265
1607706300000|2020-12-11 17:05:00|21495.8|21491.8|21491.1|21487.1|21500.4|21496.4|21486.4|21482.4|324
1607706600000|2020-12-11 17:10:00|21487.9|21483.9|21486.4|21482.4|21494.2|21490.2|21484.8|21480.8|345
1607706900000|2020-12-11 17:15:00|21487.9|21483.9|21459.8|21455.8|21487.9|21483.9|21459.8|21455.8|335
1607707200000|2020-12-11 17:20:00|21462.9|21458.9|21459.8|21455.8|21472.3|21468.3|21458.3|21454.3|405
1607707500000|2020-12-11 17:25:00|21456.7|21452.7|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|401
1607707800000|2020-12-11 17:30:00|21458.3|21454.3|21469.2|21465.2|21469.2|21465.2|21456.7|21452.7|285
1607708100000|2020-12-11 17:35:00|21472.3|21468.3|21459.8|21455.8|21472.3|21468.3|21450.4|21446.4|369
1607708400000|2020-12-11 17:40:00|21456.7|21452.7|21456.7|21452.7|21462.9|21458.9|21450.4|21446.4|292
1607708700000|2020-12-11 17:45:00|21455.1|21451.1|21437.9|21433.9|21459.8|21455.8|21434.8|21430.8|442
1607709000000|2020-12-11 17:50:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21431.7|21427.7|232
1607709300000|2020-12-11 17:55:00|21436.4|21432.4|21419.2|21415.2|21437.9|21433.9|21416.1|21412.1|359
1607709600000|2020-12-11 18:00:00|21422.3|21418.3|21406.7|21402.7|21428.6|21424.6|21391.1|21387.1|604
1607709900000|2020-12-11 18:05:00|21403.6|21399.6|21416.1|21412.1|21422.3|21418.3|21403.6|21399.6|568
1607710200000|2020-12-11 18:10:00|21419.2|21415.2|21406.7|21402.7|21419.2|21415.2|21406.7|21402.7|187
1607710500000|2020-12-11 18:15:00|21409.8|21405.8|21409.8|21405.8|21412.9|21408.9|21400.4|21396.4|385
1607710800000|2020-12-11 18:20:00|21412.9|21408.9|21409.8|21405.8|21419.2|21415.2|21406.7|21402.7|372
1607711100000|2020-12-11 18:25:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|310
1607711400000|2020-12-11 18:30:00|21406.7|21402.7|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|248
1607711700000|2020-12-11 18:35:00|21406.7|21402.7|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|213
1607712000000|2020-12-11 18:40:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21411.4|21407.4|286
1607712300000|2020-12-11 18:45:00|21425.4|21421.4|21419.2|21415.2|21434.8|21430.8|21416.1|21412.1|343
1607712600000|2020-12-11 18:50:00|21422.3|21418.3|21416.1|21412.1|21425.4|21421.4|21412.9|21408.9|276
1607712900000|2020-12-11 18:55:00|21414.5|21410.5|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|160
1607713200000|2020-12-11 19:00:00|21412.9|21408.9|21403.6|21399.6|21412.9|21408.9|21400.4|21396.4|291
1607713500000|2020-12-11 19:05:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|257
1607713800000|2020-12-11 19:10:00|21400.4|21396.4|21416.1|21412.1|21416.1|21412.1|21400.4|21396.4|215
1607714100000|2020-12-11 19:15:00|21419.2|21415.2|21412.9|21408.9|21419.2|21415.2|21412.9|21408.9|126
1607714400000|2020-12-11 19:20:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21402|21398|187
1607714700000|2020-12-11 19:25:00|21402|21398|21409.8|21405.8|21416.1|21412.1|21402|21398|244
1607715000000|2020-12-11 19:30:00|21406.7|21402.7|21419.2|21415.2|21422.3|21418.3|21400.4|21396.4|555
1607715300000|2020-12-11 19:35:00|21417.6|21413.6|21409.8|21405.8|21422.3|21418.3|21409.8|21405.8|216
1607715600000|2020-12-11 19:40:00|21406.7|21402.7|21386.4|21382.4|21406.7|21402.7|21378.6|21374.6|631
1607715900000|2020-12-11 19:45:00|21384.8|21380.8|21394.2|21390.2|21395.8|21391.8|21381.7|21377.7|347
1607716200000|2020-12-11 19:50:00|21395.8|21391.8|21394.2|21390.2|21403.6|21399.6|21387.9|21383.9|465
1607716500000|2020-12-11 19:55:00|21391.1|21387.1|21412.9|21408.9|21416.1|21412.1|21378.6|21374.6|1685
1607716800000|2020-12-11 20:00:00|21416.1|21412.1|21422.3|21418.3|21425.4|21421.4|21406.7|21402.7|1395
1607717100000|2020-12-11 20:05:00|21419.2|21415.2|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|330
1607717400000|2020-12-11 20:10:00|21423.9|21419.9|21419.2|21415.2|21423.9|21419.9|21412.9|21408.9|384
1607717700000|2020-12-11 20:15:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|214
1607718000000|2020-12-11 20:20:00|21412.9|21408.9|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|164
1607718300000|2020-12-11 20:25:00|21412.9|21408.9|21406.7|21402.7|21416.1|21412.1|21406.7|21402.7|270
1607718600000|2020-12-11 20:30:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|196
1607718900000|2020-12-11 20:35:00|21419.2|21415.2|21425.4|21421.4|21425.4|21421.4|21416.1|21412.1|217
1607719200000|2020-12-11 20:40:00|21422.3|21418.3|21422.3|21418.3|21428.6|21424.6|21419.2|21415.2|368
1607719500000|2020-12-11 20:45:00|21423.9|21419.9|21431.7|21427.7|21434.8|21430.8|21423.9|21419.9|227
1607719800000|2020-12-11 20:50:00|21434.8|21430.8|21436.4|21432.4|21441.1|21437.1|21431.7|21427.7|412
1607720100000|2020-12-11 20:55:00|21434.8|21430.8|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|644
1607720400000|2020-12-11 21:00:00|21439.5|21435.5|21444.2|21440.2|21447.3|21443.3|21434.8|21430.8|184
1607720700000|2020-12-11 21:05:00|21437.9|21433.9|21434.8|21430.8|21437.9|21433.9|21434.8|21430.8|99
1607721000000|2020-12-11 21:10:00|21431.7|21427.7|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|723
1607721300000|2020-12-11 21:15:00|21428.6|21424.6|21425.4|21421.4|21428.6|21424.6|21419.2|21415.2|110
1607721600000|2020-12-11 21:20:00|21422.3|21418.3|21409.8|21405.8|21423.9|21419.9|21409.8|21405.8|238
1607721900000|2020-12-11 21:25:00|21412.9|21408.9|21411.4|21407.4|21416.1|21412.1|21409.8|21405.8|157
1607722200000|2020-12-11 21:30:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|140
1607722500000|2020-12-11 21:35:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|34
1607722800000|2020-12-11 21:40:00|21408.3|21404.3|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|44
1607723100000|2020-12-11 21:45:00|21412.9|21408.9|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|91
1607723400000|2020-12-11 21:50:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21416.1|21412.1|114
1607723700000|2020-12-11 21:55:00|21417.6|21413.6|21408.3|21404.3|21419.2|21415.2|21400.4|21396.4|171
1607900400000|2020-12-13 23:00:00|21364.5|21360.5|21328.6|21324.6|21370.8|21366.8|21322.3|21318.3|284
1607900700000|2020-12-13 23:05:00|21331.7|21327.7|21328.6|21324.6|21333.3|21329.3|21328.6|21324.6|293
1607901000000|2020-12-13 23:10:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21328.6|21324.6|208
1607901300000|2020-12-13 23:15:00|21336.4|21332.4|21334.8|21330.8|21337.9|21333.9|21331.7|21327.7|29
1607901600000|2020-12-13 23:20:00|21336.4|21332.4|21331.7|21327.7|21337.9|21333.9|21330.1|21326.1|23
1607901900000|2020-12-13 23:25:00|21330.1|21326.1|21331.7|21327.7|21331.7|21327.7|21330.1|21326.1|15
1607902200000|2020-12-13 23:30:00|21333.3|21329.3|21344.2|21340.2|21344.2|21340.2|21333.3|21329.3|38
1607902500000|2020-12-13 23:35:00|21347.3|21343.3|21353.6|21349.6|21353.6|21349.6|21344.2|21340.2|87
1607902800000|2020-12-13 23:40:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|15
1607903100000|2020-12-13 23:45:00|21358.3|21354.3|21353.6|21349.6|21359.8|21355.8|21353.6|21349.6|25
1607903400000|2020-12-13 23:50:00|21355.1|21351.1|21347.3|21343.3|21355.1|21351.1|21344.2|21340.2|24
1607903700000|2020-12-13 23:55:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|15
1607904000000|2020-12-14 00:00:00|21348.9|21344.9|21347.3|21343.3|21348.9|21344.9|21341.1|21337.1|41
1607904300000|2020-12-14 00:05:00|21348.9|21344.9|21350.4|21346.4|21355.1|21351.1|21347.3|21343.3|21
1607904600000|2020-12-14 00:10:00|21352|21348|21345.8|21341.8|21355.1|21351.1|21344.2|21340.2|122
1607904900000|2020-12-14 00:15:00|21347.3|21343.3|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|51
1607905200000|2020-12-14 00:20:00|21352|21348|21348.9|21344.9|21356.7|21352.7|21347.3|21343.3|134
1607905500000|2020-12-14 00:25:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21350.4|21346.4|57
1607905800000|2020-12-14 00:30:00|21355.1|21351.1|21361.4|21357.4|21362.9|21358.9|21355.1|21351.1|20
1607906100000|2020-12-14 00:35:00|21359.8|21355.8|21355.1|21351.1|21359.8|21355.8|21353.6|21349.6|9
1607906400000|2020-12-14 00:40:00|21356.7|21352.7|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|14
1607906700000|2020-12-14 00:45:00|21355.1|21351.1|21356.7|21352.7|21358.3|21354.3|21355.1|21351.1|9
1607907000000|2020-12-14 00:50:00|21358.3|21354.3|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|7
1607907300000|2020-12-14 00:55:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|22
1607907600000|2020-12-14 01:00:00|21352|21348|21345.8|21341.8|21353.6|21349.6|21344.2|21340.2|28
1607907900000|2020-12-14 01:05:00|21344.2|21340.2|21348.9|21344.9|21352|21348|21344.2|21340.2|30
1607908200000|2020-12-14 01:10:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21345.8|21341.8|42
1607908500000|2020-12-14 01:15:00|21345.8|21341.8|21344.2|21340.2|21345.8|21341.8|21342.6|21338.6|52
1607908800000|2020-12-14 01:20:00|21347.3|21343.3|21356.7|21352.7|21356.7|21352.7|21347.3|21343.3|18
1607909400000|2020-12-14 01:30:00|21359.8|21355.8|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|31
1607909700000|2020-12-14 01:35:00|21358.3|21354.3|21353.6|21349.6|21358.3|21354.3|21350.4|21346.4|33
1607910000000|2020-12-14 01:40:00|21352|21348|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|50
1607910300000|2020-12-14 01:45:00|21348.9|21344.9|21359.8|21355.8|21359.8|21355.8|21347.3|21343.3|16
1607910900000|2020-12-14 01:55:00|21361.4|21357.4|21353.6|21349.6|21362.9|21358.9|21353.6|21349.6|15
1607911200000|2020-12-14 02:00:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21350.4|21346.4|0
1607911500000|2020-12-14 02:05:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21350.4|21346.4|53
1607911800000|2020-12-14 02:10:00|21352|21348|21350.4|21346.4|21352|21348|21350.4|21346.4|39
1607912100000|2020-12-14 02:15:00|||||||||7
1607912400000|2020-12-14 02:20:00|21352|21348|21353.6|21349.6|21356.7|21352.7|21352|21348|17
1607912700000|2020-12-14 02:25:00|21350.4|21346.4|21350.4|21346.4|21352|21348|21350.4|21346.4|6
1607913000000|2020-12-14 02:30:00|21348.9|21344.9|21344.2|21340.2|21348.9|21344.9|21344.2|21340.2|17
1607913300000|2020-12-14 02:35:00|21345.8|21341.8|21341.1|21337.1|21345.8|21341.8|21341.1|21337.1|8
1607913600000|2020-12-14 02:40:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|131
1607913900000|2020-12-14 02:45:00|21337.9|21333.9|21356.7|21352.7|21356.7|21352.7|21337.9|21333.9|216
1607914200000|2020-12-14 02:50:00|21353.6|21349.6|21362.9|21358.9|21366.1|21362.1|21353.6|21349.6|63
1607914500000|2020-12-14 02:55:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|24
1607914800000|2020-12-14 03:00:00|21358.3|21354.3|21361.4|21357.4|21362.9|21358.9|21358.3|21354.3|12
1607915100000|2020-12-14 03:05:00|21359.8|21355.8|21367.6|21363.6|21372.3|21368.3|21359.8|21355.8|83
1607915400000|2020-12-14 03:10:00|21366.1|21362.1|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|59
1607915700000|2020-12-14 03:15:00|21369.2|21365.2|21367.6|21363.6|21369.2|21365.2|21366.1|21362.1|8
1607916000000|2020-12-14 03:20:00|21366.1|21362.1|21356.7|21352.7|21366.1|21362.1|21356.7|21352.7|29
1607916300000|2020-12-14 03:25:00|||||||||28
1607916600000|2020-12-14 03:30:00|21353.6|21349.6|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|25
1607916900000|2020-12-14 03:35:00|||||||||1
1607917200000|2020-12-14 03:40:00|||||||||58
1607917500000|2020-12-14 03:45:00|||||||||26
1607917800000|2020-12-14 03:50:00|21353.6|21349.6|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|50
1607918100000|2020-12-14 03:55:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|20
1607918400000|2020-12-14 04:00:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|38
1607918700000|2020-12-14 04:05:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21352|21348|0
1607919000000|2020-12-14 04:10:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|4
1607919300000|2020-12-14 04:15:00|21353.6|21349.6|21353.6|21349.6|21356.7|21352.7|21353.6|21349.6|7
1607919900000|2020-12-14 04:25:00|21356.7|21352.7|21353.6|21349.6|21356.7|21352.7|21353.6|21349.6|9
1607920200000|2020-12-14 04:30:00|21356.7|21352.7|21353.6|21349.6|21356.7|21352.7|21350.4|21346.4|53
1607920500000|2020-12-14 04:35:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|14
1607920800000|2020-12-14 04:40:00|21347.3|21343.3|21344.2|21340.2|21347.3|21343.3|21344.2|21340.2|12
1607921100000|2020-12-14 04:45:00|21347.3|21343.3|21350.4|21346.4|21350.4|21346.4|21345.8|21341.8|27
1607921400000|2020-12-14 04:50:00|21348.9|21344.9|21350.4|21346.4|21350.4|21346.4|21348.9|21344.9|6
1607922000000|2020-12-14 05:00:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21347.3|21343.3|19
1607922300000|2020-12-14 05:05:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|22
1607922600000|2020-12-14 05:10:00|||||||||8
1607922900000|2020-12-14 05:15:00|21347.3|21343.3|21350.4|21346.4|21352|21348|21347.3|21343.3|27
1607923200000|2020-12-14 05:20:00|21348.9|21344.9|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|12
1607923500000|2020-12-14 05:25:00|21348.9|21344.9|21337.9|21333.9|21348.9|21344.9|21337.9|21333.9|48
1607923800000|2020-12-14 05:30:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|56
1607924100000|2020-12-14 05:35:00|21345.8|21341.8|21344.2|21340.2|21345.8|21341.8|21341.1|21337.1|32
1607924400000|2020-12-14 05:40:00|21342.6|21338.6|21344.2|21340.2|21344.2|21340.2|21341.1|21337.1|3
1607924700000|2020-12-14 05:45:00|21342.6|21338.6|21337.9|21333.9|21342.6|21338.6|21337.9|21333.9|29
1607925000000|2020-12-14 05:50:00|21344.2|21340.2|21344.2|21340.2|21344.2|21340.2|21342.6|21338.6|37
1607925300000|2020-12-14 05:55:00|21342.6|21338.6|21341.1|21337.1|21344.2|21340.2|21341.1|21337.1|22
1607925600000|2020-12-14 06:00:00|21344.2|21340.2|21337.9|21333.9|21344.2|21340.2|21337.9|21333.9|43
1607925900000|2020-12-14 06:05:00|21339.5|21335.5|21341.1|21337.1|21341.1|21337.1|21337.9|21333.9|3
1607926200000|2020-12-14 06:10:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21341.1|21337.1|12
1607926500000|2020-12-14 06:15:00|21337.9|21333.9|21341.1|21337.1|21341.1|21337.1|21336.4|21332.4|32
1607926800000|2020-12-14 06:20:00|21337.9|21333.9|21336.4|21332.4|21337.9|21333.9|21334.8|21330.8|17
1607927100000|2020-12-14 06:25:00|21334.8|21330.8|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|52
1607927400000|2020-12-14 06:30:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|42
1607927700000|2020-12-14 06:35:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21331.7|21327.7|37
1607928000000|2020-12-14 06:40:00|21334.8|21330.8|21333.3|21329.3|21337.9|21333.9|21328.6|21324.6|64
1607928300000|2020-12-14 06:45:00|21334.8|21330.8|21339.5|21335.5|21341.1|21337.1|21334.8|21330.8|37
1607928600000|2020-12-14 06:50:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21336.4|21332.4|27
1607928900000|2020-12-14 06:55:00|21339.5|21335.5|21331.7|21327.7|21339.5|21335.5|21331.7|21327.7|28
1607929200000|2020-12-14 07:00:00|21333.3|21329.3|21347.3|21343.3|21347.3|21343.3|21328.6|21324.6|152
1607929500000|2020-12-14 07:05:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21344.2|21340.2|63
1607929800000|2020-12-14 07:10:00|21345.8|21341.8|21339.5|21335.5|21347.3|21343.3|21337.9|21333.9|39
1607930100000|2020-12-14 07:15:00|21337.9|21333.9|21344.2|21340.2|21344.2|21340.2|21331.7|21327.7|89
1607930400000|2020-12-14 07:20:00|21341.1|21337.1|21344.2|21340.2|21347.3|21343.3|21341.1|21337.1|53
1607930700000|2020-12-14 07:25:00|21347.3|21343.3|21344.2|21340.2|21347.3|21343.3|21339.5|21335.5|46
1607931000000|2020-12-14 07:30:00|21341.1|21337.1|21353.6|21349.6|21356.7|21352.7|21341.1|21337.1|56
1607931300000|2020-12-14 07:35:00|21352|21348|21341.1|21337.1|21356.7|21352.7|21337.9|21333.9|103
1607931600000|2020-12-14 07:40:00|21344.2|21340.2|21331.7|21327.7|21347.3|21343.3|21331.7|21327.7|64
1607931900000|2020-12-14 07:45:00|21333.3|21329.3|21341.1|21337.1|21341.1|21337.1|21328.6|21324.6|82
1607932200000|2020-12-14 07:50:00|21339.5|21335.5|21339.5|21335.5|21344.2|21340.2|21334.8|21330.8|220
1607932500000|2020-12-14 07:55:00|21337.9|21333.9|21344.2|21340.2|21345.8|21341.8|21334.8|21330.8|156
1607932800000|2020-12-14 08:00:00|21345.8|21341.8|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|139
1607933100000|2020-12-14 08:05:00|21342.6|21338.6|21331.7|21327.7|21345.8|21341.8|21331.7|21327.7|80
1607933400000|2020-12-14 08:10:00|21328.6|21324.6|21312.9|21308.9|21334.8|21330.8|21309.8|21305.8|254
1607933700000|2020-12-14 08:15:00|21314.5|21310.5|21312.9|21308.9|21314.5|21310.5|21300.4|21296.4|211
1607934000000|2020-12-14 08:20:00|21306.7|21302.7|21319.2|21315.2|21320.8|21316.8|21306.7|21302.7|142
1607934300000|2020-12-14 08:25:00|21316.1|21312.1|21320.8|21316.8|21322.3|21318.3|21312.9|21308.9|168
1607934600000|2020-12-14 08:30:00|21319.2|21315.2|21314.5|21310.5|21322.3|21318.3|21309.8|21305.8|83
1607934900000|2020-12-14 08:35:00|21316.1|21312.1|21323.9|21319.9|21325.4|21321.4|21314.5|21310.5|42
1607935200000|2020-12-14 08:40:00|21322.3|21318.3|21328.6|21324.6|21328.6|21324.6|21316.1|21312.1|71
1607935500000|2020-12-14 08:45:00|21330.1|21326.1|21330.1|21326.1|21331.7|21327.7|21328.6|21324.6|74
1607935800000|2020-12-14 08:50:00|21331.7|21327.7|21325.4|21321.4|21337.9|21333.9|21325.4|21321.4|33
1607936100000|2020-12-14 08:55:00|21323.9|21319.9|21322.3|21318.3|21328.6|21324.6|21319.2|21315.2|48
1607936400000|2020-12-14 09:00:00|21325.4|21321.4|21322.3|21318.3|21330.1|21326.1|21322.3|21318.3|116
1607936700000|2020-12-14 09:05:00|21323.9|21319.9|21328.6|21324.6|21331.7|21327.7|21322.3|21318.3|117
1607937000000|2020-12-14 09:10:00|21325.4|21321.4|21334.8|21330.8|21334.8|21330.8|21325.4|21321.4|98
1607937300000|2020-12-14 09:15:00|21333.3|21329.3|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|48
1607937600000|2020-12-14 09:20:00|21330.1|21326.1|21341.1|21337.1|21341.1|21337.1|21328.6|21324.6|52
1607937900000|2020-12-14 09:25:00|21339.5|21335.5|21341.1|21337.1|21347.3|21343.3|21337.9|21333.9|2102
1607938200000|2020-12-14 09:30:00|21342.6|21338.6|21331.7|21327.7|21344.2|21340.2|21331.7|21327.7|167
1607938500000|2020-12-14 09:35:00|21333.3|21329.3|21319.2|21315.2|21333.3|21329.3|21317.6|21313.6|73
1607938800000|2020-12-14 09:40:00|21320.8|21316.8|21308.3|21304.3|21320.8|21316.8|21308.3|21304.3|215
1607939100000|2020-12-14 09:45:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21300.4|21296.4|147
1607939400000|2020-12-14 09:50:00|21303.6|21299.6|21319.2|21315.2|21319.2|21315.2|21302|21298|65
1607939700000|2020-12-14 09:55:00|21320.8|21316.8|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|49
1607940000000|2020-12-14 10:00:00|21319.2|21315.2|21297.3|21293.3|21319.2|21315.2|21297.3|21293.3|108
1607940300000|2020-12-14 10:05:00|21298.9|21294.9|21300.4|21296.4|21308.3|21304.3|21297.3|21293.3|102
1607940600000|2020-12-14 10:10:00|21297.3|21293.3|21294.2|21290.2|21305.1|21301.1|21291.1|21287.1|88
1607940900000|2020-12-14 10:15:00|21292.6|21288.6|21281.7|21277.7|21297.3|21293.3|21281.7|21277.7|118
1607941200000|2020-12-14 10:20:00|21280.1|21276.1|21291.1|21287.1|21291.1|21287.1|21272.3|21268.3|174
1607941500000|2020-12-14 10:25:00|21287.9|21283.9|21284.8|21280.8|21287.9|21283.9|21278.6|21274.6|107
1607941800000|2020-12-14 10:30:00|21281.7|21277.7|21281.7|21277.7|21286.4|21282.4|21278.6|21274.6|74
1607942100000|2020-12-14 10:35:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|76
1607942400000|2020-12-14 10:40:00|21286.4|21282.4|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|59
1607942700000|2020-12-14 10:45:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|35
1607943000000|2020-12-14 10:50:00|21281.7|21277.7|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|122
1607943300000|2020-12-14 10:55:00|21278.6|21274.6|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|98
1607943600000|2020-12-14 11:00:00|21275.4|21271.4|21259.8|21255.8|21278.6|21274.6|21259.8|21255.8|190
1607943900000|2020-12-14 11:05:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|110
1607944200000|2020-12-14 11:10:00|21259.8|21255.8|21253.6|21249.6|21269.2|21265.2|21253.6|21249.6|167
1607944500000|2020-12-14 11:15:00|21256.7|21252.7|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|89
1607944800000|2020-12-14 11:20:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|79
1607945100000|2020-12-14 11:25:00|21262.9|21258.9|21241.1|21237.1|21262.9|21258.9|21241.1|21237.1|189
1607945400000|2020-12-14 11:30:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21241.1|21237.1|96
1607945700000|2020-12-14 11:35:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21231.7|21227.7|211
1607946000000|2020-12-14 11:40:00|21248.9|21244.9|21259.8|21255.8|21259.8|21255.8|21244.2|21240.2|321
1607946300000|2020-12-14 11:45:00|21256.7|21252.7|21262.9|21258.9|21264.5|21260.5|21256.7|21252.7|85
1607946600000|2020-12-14 11:50:00|21261.4|21257.4|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|2771
1607946900000|2020-12-14 11:55:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21247.3|21243.3|310
1607947200000|2020-12-14 12:00:00|21248.9|21244.9|21262.9|21258.9|21272.3|21268.3|21247.3|21243.3|281
1607947500000|2020-12-14 12:05:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|86
1607947800000|2020-12-14 12:10:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|57
1607948100000|2020-12-14 12:15:00|21264.5|21260.5|21256.7|21252.7|21264.5|21260.5|21256.7|21252.7|85
1607948400000|2020-12-14 12:20:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21241.1|21237.1|179
1607948700000|2020-12-14 12:25:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21256.7|21252.7|50
1607949000000|2020-12-14 12:30:00|21261.4|21257.4|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|61
1607949300000|2020-12-14 12:35:00|21262.9|21258.9|21250.4|21246.4|21262.9|21258.9|21244.2|21240.2|160
1607949600000|2020-12-14 12:40:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|187
1607949900000|2020-12-14 12:45:00|21247.3|21243.3|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|223
1607950200000|2020-12-14 12:50:00|21250.4|21246.4|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|66
1607950500000|2020-12-14 12:55:00|21242.6|21238.6|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|133
1607950800000|2020-12-14 13:00:00|21233.3|21229.3|21192.6|21188.6|21234.8|21230.8|21181.7|21177.7|955
1607951100000|2020-12-14 13:05:00|21191.1|21187.1|21203.6|21199.6|21212.9|21208.9|21187.9|21183.9|563
1607951400000|2020-12-14 13:10:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21191.1|21187.1|319
1607951700000|2020-12-14 13:15:00|21200.4|21196.4|21219.2|21215.2|21222.3|21218.3|21200.4|21196.4|407
1607952000000|2020-12-14 13:20:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21197.3|21193.3|726
1607952300000|2020-12-14 13:25:00|21219.2|21215.2|21206.7|21202.7|21222.3|21218.3|21197.3|21193.3|400
1607952600000|2020-12-14 13:30:00|21203.6|21199.6|21216.1|21212.1|21217.6|21213.6|21195.8|21191.8|444
1607952900000|2020-12-14 13:35:00|21217.6|21213.6|21241.1|21237.1|21241.1|21237.1|21217.6|21213.6|494
1607953200000|2020-12-14 13:40:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21237.9|21233.9|583
1607953500000|2020-12-14 13:45:00|21250.4|21246.4|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|277
1607953800000|2020-12-14 13:50:00|21250.4|21246.4|21250.4|21246.4|21256.7|21252.7|21244.2|21240.2|230
1607954100000|2020-12-14 13:55:00|21253.6|21249.6|21272.3|21268.3|21278.6|21274.6|21253.6|21249.6|300
1607954400000|2020-12-14 14:00:00|21275.4|21271.4|21278.6|21274.6|21287.9|21283.9|21266.1|21262.1|475
1607954700000|2020-12-14 14:05:00|21281.7|21277.7|21259.8|21255.8|21283.3|21279.3|21256.7|21252.7|301
1607955000000|2020-12-14 14:10:00|21262.9|21258.9|21261.4|21257.4|21266.1|21262.1|21256.7|21252.7|368
1607955300000|2020-12-14 14:15:00|21262.9|21258.9|21239.5|21235.5|21262.9|21258.9|21234.8|21230.8|415
1607955600000|2020-12-14 14:20:00|21241.1|21237.1|21253.6|21249.6|21259.8|21255.8|21241.1|21237.1|238
1607955900000|2020-12-14 14:25:00|21256.7|21252.7|21259.8|21255.8|21267.6|21263.6|21250.4|21246.4|296
1607956200000|2020-12-14 14:30:00|21262.9|21258.9|21250.4|21246.4|21266.1|21262.1|21247.3|21243.3|340
1607956500000|2020-12-14 14:35:00|21247.3|21243.3|21212.9|21208.9|21253.6|21249.6|21212.9|21208.9|709
1607956800000|2020-12-14 14:40:00|21211.4|21207.4|21228.6|21224.6|21228.6|21224.6|21209.8|21205.8|578
1607957100000|2020-12-14 14:45:00|21225.4|21221.4|21231.7|21227.7|21241.1|21237.1|21225.4|21221.4|496
1607957400000|2020-12-14 14:50:00|21234.8|21230.8|21256.7|21252.7|21256.7|21252.7|21234.8|21230.8|324
1607957700000|2020-12-14 14:55:00|21253.6|21249.6|21272.3|21268.3|21278.6|21274.6|21250.4|21246.4|644
1607958000000|2020-12-14 15:00:00|21270.8|21266.8|21262.9|21258.9|21281.7|21277.7|21262.9|21258.9|687
1607958300000|2020-12-14 15:05:00|21266.1|21262.1|21262.9|21258.9|21272.3|21268.3|21253.6|21249.6|519
1607958600000|2020-12-14 15:10:00|21261.4|21257.4|21250.4|21246.4|21269.2|21265.2|21247.3|21243.3|304
1607958900000|2020-12-14 15:15:00|21248.9|21244.9|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|444
1607959200000|2020-12-14 15:20:00|21250.4|21246.4|21234.8|21230.8|21259.8|21255.8|21228.6|21224.6|875
1607959500000|2020-12-14 15:25:00|21237.9|21233.9|21247.3|21243.3|21253.6|21249.6|21228.6|21224.6|1828
1607959800000|2020-12-14 15:30:00|21244.2|21240.2|21272.3|21268.3|21272.3|21268.3|21230.1|21226.1|2084
1607960100000|2020-12-14 15:35:00|21275.4|21271.4|21291.1|21287.1|21294.2|21290.2|21272.3|21268.3|865
1607960400000|2020-12-14 15:40:00|21294.2|21290.2|21325.4|21321.4|21331.7|21327.7|21291.1|21287.1|1298
1607960700000|2020-12-14 15:45:00|21322.3|21318.3|21347.3|21343.3|21353.6|21349.6|21319.2|21315.2|1245
1607961000000|2020-12-14 15:50:00|21344.2|21340.2|21347.3|21343.3|21366.1|21362.1|21342.6|21338.6|866
1607961300000|2020-12-14 15:55:00|21350.4|21346.4|21347.3|21343.3|21369.2|21365.2|21347.3|21343.3|799
1607961600000|2020-12-14 16:00:00|21344.2|21340.2|21355.1|21351.1|21372.3|21368.3|21344.2|21340.2|658
1607961900000|2020-12-14 16:05:00|21356.7|21352.7|21369.2|21365.2|21369.2|21365.2|21341.1|21337.1|479
1607962200000|2020-12-14 16:10:00|21372.3|21368.3|21378.6|21374.6|21391.1|21387.1|21356.7|21352.7|1107
1607962500000|2020-12-14 16:15:00|21375.4|21371.4|21359.8|21355.8|21378.6|21374.6|21359.8|21355.8|689
1607962800000|2020-12-14 16:20:00|21361.4|21357.4|21372.3|21368.3|21378.6|21374.6|21356.7|21352.7|504
1607963100000|2020-12-14 16:25:00|21373.9|21369.9|21372.3|21368.3|21378.6|21374.6|21362.9|21358.9|308
1607963400000|2020-12-14 16:30:00|21370.8|21366.8|21391.1|21387.1|21391.1|21387.1|21369.2|21365.2|562
1607963700000|2020-12-14 16:35:00|21392.6|21388.6|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|681
1607964000000|2020-12-14 16:40:00|21386.4|21382.4|21384.8|21380.8|21397.3|21393.3|21378.6|21374.6|618
1607964300000|2020-12-14 16:45:00|21383.3|21379.3|21378.6|21374.6|21389.5|21385.5|21372.3|21368.3|421
1607964600000|2020-12-14 16:50:00|21377|21373|21375.4|21371.4|21384.8|21380.8|21372.3|21368.3|305
1607964900000|2020-12-14 16:55:00|21373.9|21369.9|21381.7|21377.7|21384.8|21380.8|21373.9|21369.9|217
1607965200000|2020-12-14 17:00:00|21380.1|21376.1|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|240
1607965500000|2020-12-14 17:05:00|21375.4|21371.4|21383.3|21379.3|21387.9|21383.9|21375.4|21371.4|342
1607965800000|2020-12-14 17:10:00|21381.7|21377.7|21366.1|21362.1|21384.8|21380.8|21364.5|21360.5|265
1607966100000|2020-12-14 17:15:00|21367.6|21363.6|21372.3|21368.3|21375.4|21371.4|21359.8|21355.8|431
1607966400000|2020-12-14 17:20:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|187
1607966700000|2020-12-14 17:25:00|21367.6|21363.6|21359.8|21355.8|21369.2|21365.2|21353.6|21349.6|255
1607967000000|2020-12-14 17:30:00|21362.9|21358.9|21356.7|21352.7|21369.2|21365.2|21355.1|21351.1|165
1607967300000|2020-12-14 17:35:00|21358.3|21354.3|21372.3|21368.3|21372.3|21368.3|21356.7|21352.7|226
1607967600000|2020-12-14 17:40:00|21370.8|21366.8|21375.4|21371.4|21381.7|21377.7|21369.2|21365.2|358
1607967900000|2020-12-14 17:45:00|21378.6|21374.6|21381.7|21377.7|21384.8|21380.8|21378.6|21374.6|93
1607968200000|2020-12-14 17:50:00|21378.6|21374.6|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|246
1607968500000|2020-12-14 17:55:00|21377|21373|21381.7|21377.7|21384.8|21380.8|21377|21373|201
1607968800000|2020-12-14 18:00:00|21378.6|21374.6|21375.4|21371.4|21380.1|21376.1|21361.4|21357.4|591
1607969100000|2020-12-14 18:05:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21369.2|21365.2|371
1607969400000|2020-12-14 18:10:00|21369.2|21365.2|21373.9|21369.9|21375.4|21371.4|21366.1|21362.1|156
1607969700000|2020-12-14 18:15:00|21372.3|21368.3|21372.3|21368.3|21373.9|21369.9|21362.9|21358.9|333
1607970000000|2020-12-14 18:20:00|21378.6|21374.6|21387.9|21383.9|21389.5|21385.5|21375.4|21371.4|321
1607970300000|2020-12-14 18:25:00|21389.5|21385.5|21386.4|21382.4|21394.2|21390.2|21384.8|21380.8|253
1607970600000|2020-12-14 18:30:00|21384.8|21380.8|21375.4|21371.4|21386.4|21382.4|21375.4|21371.4|173
1607970900000|2020-12-14 18:35:00|21372.3|21368.3|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|335
1607971200000|2020-12-14 18:40:00|21377|21373|21369.2|21365.2|21378.6|21374.6|21369.2|21365.2|105
1607971500000|2020-12-14 18:45:00|21370.8|21366.8|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|157
1607971800000|2020-12-14 18:50:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21353.6|21349.6|472
1607972100000|2020-12-14 18:55:00|21366.1|21362.1|21366.1|21362.1|21372.3|21368.3|21359.8|21355.8|335
1607972400000|2020-12-14 19:00:00|21362.9|21358.9|21367.6|21363.6|21369.2|21365.2|21362.9|21358.9|172
1607972700000|2020-12-14 19:05:00|21366.1|21362.1|21366.1|21362.1|21367.6|21363.6|21359.8|21355.8|249
1607973000000|2020-12-14 19:10:00|21367.6|21363.6|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|213
1607973300000|2020-12-14 19:15:00|21373.9|21369.9|21375.4|21371.4|21381.7|21377.7|21373.9|21369.9|233
1607973600000|2020-12-14 19:20:00|21378.6|21374.6|21372.3|21368.3|21384.8|21380.8|21372.3|21368.3|258
1607973900000|2020-12-14 19:25:00|21375.4|21371.4|21400.4|21396.4|21400.4|21396.4|21375.4|21371.4|429
1607974200000|2020-12-14 19:30:00|21398.9|21394.9|21419.2|21415.2|21425.4|21421.4|21397.3|21393.3|784
1607974500000|2020-12-14 19:35:00|21417.6|21413.6|21416.1|21412.1|21425.4|21421.4|21412.9|21408.9|376
1607974800000|2020-12-14 19:40:00|21419.2|21415.2|21409.8|21405.8|21419.2|21415.2|21406.7|21402.7|554
1607975100000|2020-12-14 19:45:00|21412.9|21408.9|21412.9|21408.9|21425.4|21421.4|21412.9|21408.9|381
1607975400000|2020-12-14 19:50:00|21419.2|21415.2|21409.8|21405.8|21425.4|21421.4|21409.8|21405.8|303
1607975700000|2020-12-14 19:55:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21391.1|21387.1|1850
1607976000000|2020-12-14 20:00:00|21397.3|21393.3|21394.2|21390.2|21406.7|21402.7|21391.1|21387.1|885
1607976300000|2020-12-14 20:05:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21394.2|21390.2|303
1607976600000|2020-12-14 20:10:00|21394.2|21390.2|21397.3|21393.3|21397.3|21393.3|21394.2|21390.2|215
1607976900000|2020-12-14 20:15:00|21400.4|21396.4|21391.1|21387.1|21400.4|21396.4|21391.1|21387.1|201
1607977200000|2020-12-14 20:20:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21387.9|21383.9|122
1607977500000|2020-12-14 20:25:00|21387.9|21383.9|21387.9|21383.9|21391.1|21387.1|21387.9|21383.9|224
1607977800000|2020-12-14 20:30:00|21386.4|21382.4|21394.2|21390.2|21397.3|21393.3|21384.8|21380.8|545
1607978100000|2020-12-14 20:35:00|21395.8|21391.8|21391.1|21387.1|21400.4|21396.4|21387.9|21383.9|178
1607978400000|2020-12-14 20:40:00|21394.2|21390.2|21384.8|21380.8|21394.2|21390.2|21378.6|21374.6|859
1607978700000|2020-12-14 20:45:00|21386.4|21382.4|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|172
1607979000000|2020-12-14 20:50:00|21377|21373|21375.4|21371.4|21384.8|21380.8|21372.3|21368.3|245
1607979300000|2020-12-14 20:55:00|21377|21373|21381.7|21377.7|21381.7|21377.7|21369.2|21365.2|378
1607979600000|2020-12-14 21:00:00|21378.6|21374.6|21386.4|21382.4|21391.1|21387.1|21366.1|21362.1|472
1607979900000|2020-12-14 21:05:00|21384.8|21380.8|21387.9|21383.9|21391.1|21387.1|21383.3|21379.3|151
1607980200000|2020-12-14 21:10:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|332
1607980500000|2020-12-14 21:15:00|21384.8|21380.8|21389.5|21385.5|21391.1|21387.1|21384.8|21380.8|93
1607980800000|2020-12-14 21:20:00|21391.1|21387.1|21384.8|21380.8|21391.1|21387.1|21384.8|21380.8|100
1607981100000|2020-12-14 21:25:00|21381.7|21377.7|21387.9|21383.9|21387.9|21383.9|21381.7|21377.7|55
1607981400000|2020-12-14 21:30:00|21389.5|21385.5|21378.6|21374.6|21389.5|21385.5|21378.6|21374.6|108
1607981700000|2020-12-14 21:35:00|21381.7|21377.7|21384.8|21380.8|21384.8|21380.8|21378.6|21374.6|162
1607982000000|2020-12-14 21:40:00|21386.4|21382.4|21391.1|21387.1|21391.1|21387.1|21384.8|21380.8|299
1607982300000|2020-12-14 21:45:00|21387.9|21383.9|21403.6|21399.6|21403.6|21399.6|21387.9|21383.9|187
1607982600000|2020-12-14 21:50:00|21405.1|21401.1|21397.3|21393.3|21406.7|21402.7|21397.3|21393.3|84
1607982900000|2020-12-14 21:55:00|21398.9|21394.9|21398.9|21394.9|21400.4|21396.4|21395.8|21391.8|162
1607986800000|2020-12-14 23:00:00|21397.3|21393.3|21395.8|21391.8|21400.4|21396.4|21392.6|21388.6|19
1607987100000|2020-12-14 23:05:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|17
1607987400000|2020-12-14 23:10:00|21391.1|21387.1|21389.5|21385.5|21391.1|21387.1|21384.8|21380.8|23
1607987700000|2020-12-14 23:15:00|21391.1|21387.1|21384.8|21380.8|21391.1|21387.1|21381.7|21377.7|14
1607988000000|2020-12-14 23:20:00|21386.4|21382.4|21384.8|21380.8|21387.9|21383.9|21384.8|21380.8|8
1607988300000|2020-12-14 23:25:00|21387.9|21383.9|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|17
1607988600000|2020-12-14 23:30:00|21387.9|21383.9|21386.4|21382.4|21391.1|21387.1|21381.7|21377.7|43
1607988900000|2020-12-14 23:35:00|21389.5|21385.5|21400.4|21396.4|21400.4|21396.4|21387.9|21383.9|49
1607989200000|2020-12-14 23:40:00|21398.9|21394.9|21395.8|21391.8|21400.4|21396.4|21394.2|21390.2|44
1607989500000|2020-12-14 23:45:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|3
1607989800000|2020-12-14 23:50:00|21395.8|21391.8|21394.2|21390.2|21397.3|21393.3|21391.1|21387.1|25
1607990100000|2020-12-14 23:55:00|21391.1|21387.1|21389.5|21385.5|21392.6|21388.6|21387.9|21383.9|23
1607990400000|2020-12-15 00:00:00|21387.9|21383.9|21389.5|21385.5|21391.1|21387.1|21381.7|21377.7|49
1607990700000|2020-12-15 00:05:00|21391.1|21387.1|21400.4|21396.4|21400.4|21396.4|21387.9|21383.9|36
1607991000000|2020-12-15 00:10:00|21397.3|21393.3|21402|21398|21403.6|21399.6|21394.2|21390.2|60
1607991300000|2020-12-15 00:15:00|21400.4|21396.4|21395.8|21391.8|21403.6|21399.6|21387.9|21383.9|26
1607991600000|2020-12-15 00:20:00|21394.2|21390.2|21387.9|21383.9|21394.2|21390.2|21387.9|21383.9|19
1607991900000|2020-12-15 00:25:00|21389.5|21385.5|21389.5|21385.5|21389.5|21385.5|21387.9|21383.9|5
1607992200000|2020-12-15 00:30:00|21391.1|21387.1|21389.5|21385.5|21391.1|21387.1|21389.5|21385.5|1
1607992500000|2020-12-15 00:35:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21389.5|21385.5|9
1607992800000|2020-12-15 00:40:00|21395.8|21391.8|21395.8|21391.8|21397.3|21393.3|21394.2|21390.2|15
1607993100000|2020-12-15 00:45:00|21394.2|21390.2|21391.1|21387.1|21394.2|21390.2|21391.1|21387.1|9
1607993400000|2020-12-15 00:50:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21389.5|21385.5|10
1607993700000|2020-12-15 00:55:00|||||||||4
1607994000000|2020-12-15 01:00:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21387.9|21383.9|41
1607994300000|2020-12-15 01:05:00|21394.2|21390.2|21394.2|21390.2|21397.3|21393.3|21394.2|21390.2|31
1607994600000|2020-12-15 01:10:00|21391.1|21387.1|21397.3|21393.3|21397.3|21393.3|21391.1|21387.1|30
1607994900000|2020-12-15 01:15:00|21400.4|21396.4|21403.6|21399.6|21403.6|21399.6|21400.4|21396.4|25
1607995200000|2020-12-15 01:20:00|21400.4|21396.4|21408.3|21404.3|21408.3|21404.3|21400.4|21396.4|22
1607995500000|2020-12-15 01:25:00|21409.8|21405.8|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|28
1607995800000|2020-12-15 01:30:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21405.1|21401.1|38
1607996100000|2020-12-15 01:35:00|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|18
1607996400000|2020-12-15 01:40:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21412.9|21408.9|13
1607996700000|2020-12-15 01:45:00|21416.1|21412.1|21406.7|21402.7|21419.2|21415.2|21403.6|21399.6|78
1607997000000|2020-12-15 01:50:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|6
1607997300000|2020-12-15 01:55:00|21408.3|21404.3|21412.9|21408.9|21416.1|21412.1|21408.3|21404.3|29
1607997600000|2020-12-15 02:00:00|21411.4|21407.4|21416.1|21412.1|21422.3|21418.3|21409.8|21405.8|74
1607997900000|2020-12-15 02:05:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|48
1607998200000|2020-12-15 02:10:00|21406.7|21402.7|21406.7|21402.7|21406.7|21402.7|21405.1|21401.1|12
1607998500000|2020-12-15 02:15:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|39
1607998800000|2020-12-15 02:20:00|21419.2|21415.2|21428.6|21424.6|21431.7|21427.7|21419.2|21415.2|84
1607999100000|2020-12-15 02:25:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21422.3|21418.3|30
1607999400000|2020-12-15 02:30:00|21425.4|21421.4|21431.7|21427.7|21431.7|21427.7|21425.4|21421.4|28
1607999700000|2020-12-15 02:35:00|21433.3|21429.3|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|62
1608000000000|2020-12-15 02:40:00|21433.3|21429.3|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|10
1608000300000|2020-12-15 02:45:00|21431.7|21427.7|21422.3|21418.3|21434.8|21430.8|21422.3|21418.3|56
1608000600000|2020-12-15 02:50:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21419.2|21415.2|39
1608000900000|2020-12-15 02:55:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21416.1|21412.1|27
1608001200000|2020-12-15 03:00:00|21420.8|21416.8|21428.6|21424.6|21430.1|21426.1|21419.2|21415.2|48
1608001500000|2020-12-15 03:05:00|21430.1|21426.1|21425.4|21421.4|21430.1|21426.1|21422.3|21418.3|11
1608001800000|2020-12-15 03:10:00|21422.3|21418.3|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|127
1608002100000|2020-12-15 03:15:00|21420.8|21416.8|21428.6|21424.6|21428.6|21424.6|21420.8|21416.8|14
1608002400000|2020-12-15 03:20:00|21431.7|21427.7|21431.7|21427.7|21431.7|21427.7|21428.6|21424.6|20
1608002700000|2020-12-15 03:25:00|21428.6|21424.6|21445.8|21441.8|21445.8|21441.8|21425.4|21421.4|62
1608003000000|2020-12-15 03:30:00|21447.3|21443.3|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|190
1608003300000|2020-12-15 03:35:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21441.1|21437.1|76
1608003600000|2020-12-15 03:40:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21442.6|21438.6|29
1608003900000|2020-12-15 03:45:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21441.1|21437.1|32
1608004200000|2020-12-15 03:50:00|21442.6|21438.6|21447.3|21443.3|21450.4|21446.4|21441.1|21437.1|44
1608004500000|2020-12-15 03:55:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|41
1608004800000|2020-12-15 04:00:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|7
1608005100000|2020-12-15 04:05:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|11
1608005400000|2020-12-15 04:10:00|21442.6|21438.6|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|13
1608005700000|2020-12-15 04:15:00|||||||||7
1608006000000|2020-12-15 04:20:00|21447.3|21443.3|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|6
1608006300000|2020-12-15 04:25:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|14
1608006600000|2020-12-15 04:30:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21436.4|21432.4|32
1608007200000|2020-12-15 04:40:00|21437.9|21433.9|21441.1|21437.1|21441.1|21437.1|21437.9|21433.9|11
1608007500000|2020-12-15 04:45:00|||||||||1
1608007800000|2020-12-15 04:50:00|21445.8|21441.8|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|11
1608008100000|2020-12-15 04:55:00|21442.6|21438.6|21441.1|21437.1|21444.2|21440.2|21441.1|21437.1|14
1608008400000|2020-12-15 05:00:00|21439.5|21435.5|21437.9|21433.9|21439.5|21435.5|21436.4|21432.4|11
1608008700000|2020-12-15 05:05:00|21439.5|21435.5|21434.8|21430.8|21441.1|21437.1|21434.8|21430.8|62
1608009000000|2020-12-15 05:10:00|21431.7|21427.7|21431.7|21427.7|21433.3|21429.3|21431.7|21427.7|25
1608009300000|2020-12-15 05:15:00|||||||||8
1608009600000|2020-12-15 05:20:00|21430.1|21426.1|21431.7|21427.7|21434.8|21430.8|21430.1|21426.1|33
1608009900000|2020-12-15 05:25:00|21430.1|21426.1|21431.7|21427.7|21431.7|21427.7|21428.6|21424.6|10
1608010200000|2020-12-15 05:30:00|21430.1|21426.1|21431.7|21427.7|21431.7|21427.7|21430.1|21426.1|3
1608010500000|2020-12-15 05:35:00|21434.8|21430.8|21434.8|21430.8|21437.9|21433.9|21434.8|21430.8|28
1608010800000|2020-12-15 05:40:00|21431.7|21427.7|21433.3|21429.3|21433.3|21429.3|21431.7|21427.7|6
1608011100000|2020-12-15 05:45:00|21431.7|21427.7|21430.1|21426.1|21434.8|21430.8|21428.6|21424.6|8
1608011400000|2020-12-15 05:50:00|21428.6|21424.6|21428.6|21424.6|21431.7|21427.7|21425.4|21421.4|27
1608011700000|2020-12-15 05:55:00|21427|21423|21419.2|21415.2|21428.6|21424.6|21416.1|21412.1|56
1608012000000|2020-12-15 06:00:00|21422.3|21418.3|21412.9|21408.9|21422.3|21418.3|21412.9|21408.9|53
1608012300000|2020-12-15 06:05:00|21411.4|21407.4|21406.7|21402.7|21412.9|21408.9|21403.6|21399.6|92
1608012600000|2020-12-15 06:10:00|21405.1|21401.1|21400.4|21396.4|21406.7|21402.7|21397.3|21393.3|31
1608012900000|2020-12-15 06:15:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|24
1608013200000|2020-12-15 06:20:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|18
1608013500000|2020-12-15 06:25:00|21406.7|21402.7|21403.6|21399.6|21411.4|21407.4|21403.6|21399.6|125
1608013800000|2020-12-15 06:30:00|21405.1|21401.1|21416.1|21412.1|21416.1|21412.1|21403.6|21399.6|50
1608014100000|2020-12-15 06:35:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|17
1608014400000|2020-12-15 06:40:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21414.5|21410.5|3
1608014700000|2020-12-15 06:45:00|21412.9|21408.9|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|3
1608015000000|2020-12-15 06:50:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|14
1608015300000|2020-12-15 06:55:00|21408.3|21404.3|21411.4|21407.4|21412.9|21408.9|21406.7|21402.7|34
1608015600000|2020-12-15 07:00:00|21412.9|21408.9|21400.4|21396.4|21412.9|21408.9|21400.4|21396.4|43
1608015900000|2020-12-15 07:05:00|21403.6|21399.6|21403.6|21399.6|21409.8|21405.8|21403.6|21399.6|30
1608016200000|2020-12-15 07:10:00|21406.7|21402.7|21412.9|21408.9|21412.9|21408.9|21406.7|21402.7|42
1608016500000|2020-12-15 07:15:00|21411.4|21407.4|21412.9|21408.9|21425.4|21421.4|21409.8|21405.8|71
1608016800000|2020-12-15 07:20:00|21416.1|21412.1|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|51
1608017100000|2020-12-15 07:25:00|21422.3|21418.3|21428.6|21424.6|21431.7|21427.7|21422.3|21418.3|53
1608017400000|2020-12-15 07:30:00|21427|21423|21428.6|21424.6|21428.6|21424.6|21425.4|21421.4|49
1608017700000|2020-12-15 07:35:00|21430.1|21426.1|21416.1|21412.1|21430.1|21426.1|21414.5|21410.5|42
1608018000000|2020-12-15 07:40:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|93
1608018300000|2020-12-15 07:45:00|21408.3|21404.3|21397.3|21393.3|21409.8|21405.8|21394.2|21390.2|54
1608018600000|2020-12-15 07:50:00|21398.9|21394.9|21412.9|21408.9|21412.9|21408.9|21397.3|21393.3|66
1608018900000|2020-12-15 07:55:00|21416.1|21412.1|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|54
1608019200000|2020-12-15 08:00:00|21417.6|21413.6|21411.4|21407.4|21437.9|21433.9|21409.8|21405.8|140
1608019500000|2020-12-15 08:05:00|21409.8|21405.8|21391.1|21387.1|21409.8|21405.8|21387.9|21383.9|185
1608019800000|2020-12-15 08:10:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21384.8|21380.8|79
1608020100000|2020-12-15 08:15:00|21394.2|21390.2|21400.4|21396.4|21403.6|21399.6|21392.6|21388.6|89
1608020400000|2020-12-15 08:20:00|21397.3|21393.3|21391.1|21387.1|21403.6|21399.6|21391.1|21387.1|85
1608020700000|2020-12-15 08:25:00|21389.5|21385.5|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|111
1608021000000|2020-12-15 08:30:00|21387.9|21383.9|21397.3|21393.3|21403.6|21399.6|21387.9|21383.9|192
1608021300000|2020-12-15 08:35:00|21394.2|21390.2|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|134
1608021600000|2020-12-15 08:40:00|21397.3|21393.3|21394.2|21390.2|21403.6|21399.6|21391.1|21387.1|135
1608021900000|2020-12-15 08:45:00|21395.8|21391.8|21397.3|21393.3|21406.7|21402.7|21395.8|21391.8|82
1608022200000|2020-12-15 08:50:00|21398.9|21394.9|21394.2|21390.2|21398.9|21394.9|21387.9|21383.9|78
1608022500000|2020-12-15 08:55:00|21389.5|21385.5|21381.7|21377.7|21391.1|21387.1|21378.6|21374.6|72
1608022800000|2020-12-15 09:00:00|21383.3|21379.3|21381.7|21377.7|21384.8|21380.8|21381.7|21377.7|60
1608023100000|2020-12-15 09:05:00|21380.1|21376.1|21369.2|21365.2|21384.8|21380.8|21366.1|21362.1|94
1608023400000|2020-12-15 09:10:00|21372.3|21368.3|21375.4|21371.4|21378.6|21374.6|21369.2|21365.2|71
1608023700000|2020-12-15 09:15:00|21372.3|21368.3|21372.3|21368.3|21378.6|21374.6|21369.2|21365.2|28
1608024000000|2020-12-15 09:20:00|21375.4|21371.4|21378.6|21374.6|21381.7|21377.7|21373.9|21369.9|48
1608024300000|2020-12-15 09:25:00|21381.7|21377.7|21384.8|21380.8|21386.4|21382.4|21378.6|21374.6|53
1608024600000|2020-12-15 09:30:00|21387.9|21383.9|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|110
1608024900000|2020-12-15 09:35:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21366.1|21362.1|52
1608025200000|2020-12-15 09:40:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|66
1608025500000|2020-12-15 09:45:00|21370.8|21366.8|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|42
1608025800000|2020-12-15 09:50:00|21372.3|21368.3|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|48
1608026100000|2020-12-15 09:55:00|21367.6|21363.6|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|51
1608026400000|2020-12-15 10:00:00|21373.9|21369.9|21375.4|21371.4|21378.6|21374.6|21370.8|21366.8|40
1608026700000|2020-12-15 10:05:00|21372.3|21368.3|21381.7|21377.7|21381.7|21377.7|21372.3|21368.3|33
1608027000000|2020-12-15 10:10:00|21380.1|21376.1|21375.4|21371.4|21380.1|21376.1|21372.3|21368.3|21
1608027300000|2020-12-15 10:15:00|21372.3|21368.3|21387.9|21383.9|21387.9|21383.9|21372.3|21368.3|46
1608027600000|2020-12-15 10:20:00|21386.4|21382.4|21381.7|21377.7|21387.9|21383.9|21381.7|21377.7|24
1608027900000|2020-12-15 10:25:00|21384.8|21380.8|21369.2|21365.2|21384.8|21380.8|21369.2|21365.2|115
1608028200000|2020-12-15 10:30:00|21370.8|21366.8|21375.4|21371.4|21378.6|21374.6|21369.2|21365.2|62
1608028500000|2020-12-15 10:35:00|21377|21373|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|43
1608028800000|2020-12-15 10:40:00|21375.4|21371.4|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|30
1608029100000|2020-12-15 10:45:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|34
1608029400000|2020-12-15 10:50:00|21377|21373|21378.6|21374.6|21384.8|21380.8|21377|21373|44
1608029700000|2020-12-15 10:55:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21377|21373|41
1608030000000|2020-12-15 11:00:00|21394.2|21390.2|21386.4|21382.4|21397.3|21393.3|21384.8|21380.8|105
1608030300000|2020-12-15 11:05:00|21387.9|21383.9|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|52
1608030600000|2020-12-15 11:10:00|21383.3|21379.3|21384.8|21380.8|21387.9|21383.9|21383.3|21379.3|63
1608030900000|2020-12-15 11:15:00|21381.7|21377.7|21386.4|21382.4|21387.9|21383.9|21381.7|21377.7|34
1608031200000|2020-12-15 11:20:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|56
1608031500000|2020-12-15 11:25:00|21372.3|21368.3|21378.6|21374.6|21378.6|21374.6|21369.2|21365.2|65
1608031800000|2020-12-15 11:30:00|21380.1|21376.1|21383.3|21379.3|21384.8|21380.8|21378.6|21374.6|42
1608032100000|2020-12-15 11:35:00|21381.7|21377.7|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|20
1608032400000|2020-12-15 11:40:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|38
1608032700000|2020-12-15 11:45:00|21375.4|21371.4|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|34
1608033000000|2020-12-15 11:50:00|21383.3|21379.3|21381.7|21377.7|21384.8|21380.8|21381.7|21377.7|29
1608033300000|2020-12-15 11:55:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|79
1608033600000|2020-12-15 12:00:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|55
1608033900000|2020-12-15 12:05:00|21380.1|21376.1|21370.8|21366.8|21384.8|21380.8|21366.1|21362.1|94
1608034200000|2020-12-15 12:10:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21359.8|21355.8|54
1608034500000|2020-12-15 12:15:00|21362.9|21358.9|21369.2|21365.2|21375.4|21371.4|21359.8|21355.8|58
1608034800000|2020-12-15 12:20:00|21366.1|21362.1|21362.9|21358.9|21372.3|21368.3|21362.9|21358.9|112
1608035100000|2020-12-15 12:25:00|21364.5|21360.5|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|91
1608035400000|2020-12-15 12:30:00|21366.1|21362.1|21369.2|21365.2|21372.3|21368.3|21362.9|21358.9|289
1608035700000|2020-12-15 12:35:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|71
1608036000000|2020-12-15 12:40:00|21366.1|21362.1|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|64
1608036300000|2020-12-15 12:45:00|21364.5|21360.5|21366.1|21362.1|21369.2|21365.2|21362.9|21358.9|63
1608036600000|2020-12-15 12:50:00|21369.2|21365.2|21375.4|21371.4|21378.6|21374.6|21366.1|21362.1|145
1608036900000|2020-12-15 12:55:00|21377|21373|21391.1|21387.1|21397.3|21393.3|21375.4|21371.4|191
1608037200000|2020-12-15 13:00:00|21387.9|21383.9|21387.9|21383.9|21397.3|21393.3|21387.9|21383.9|189
1608037500000|2020-12-15 13:05:00|21389.5|21385.5|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|80
1608037800000|2020-12-15 13:10:00|21386.4|21382.4|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|197
1608038100000|2020-12-15 13:15:00|21381.7|21377.7|21375.4|21371.4|21381.7|21377.7|21362.9|21358.9|177
1608038400000|2020-12-15 13:20:00|21372.3|21368.3|21356.7|21352.7|21373.9|21369.9|21353.6|21349.6|535
1608038700000|2020-12-15 13:25:00|21358.3|21354.3|21356.7|21352.7|21367.6|21363.6|21353.6|21349.6|271
1608039000000|2020-12-15 13:30:00|21358.3|21354.3|21331.7|21327.7|21372.3|21368.3|21331.7|21327.7|603
1608039300000|2020-12-15 13:35:00|21336.4|21332.4|21339.5|21335.5|21347.3|21343.3|21334.8|21330.8|276
1608039600000|2020-12-15 13:40:00|21341.1|21337.1|21328.6|21324.6|21350.4|21346.4|21322.3|21318.3|332
1608039900000|2020-12-15 13:45:00|21327|21323|21331.7|21327.7|21334.8|21330.8|21320.8|21316.8|283
1608040200000|2020-12-15 13:50:00|21333.3|21329.3|21319.2|21315.2|21334.8|21330.8|21319.2|21315.2|231
1608040500000|2020-12-15 13:55:00|21316.1|21312.1|21344.2|21340.2|21347.3|21343.3|21316.1|21312.1|361
1608040800000|2020-12-15 14:00:00|21345.8|21341.8|21341.1|21337.1|21347.3|21343.3|21336.4|21332.4|360
1608041100000|2020-12-15 14:05:00|21342.6|21338.6|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|221
1608041400000|2020-12-15 14:10:00|21344.2|21340.2|21331.7|21327.7|21347.3|21343.3|21328.6|21324.6|297
1608041700000|2020-12-15 14:15:00|21328.6|21324.6|21319.2|21315.2|21341.1|21337.1|21316.1|21312.1|387
1608042000000|2020-12-15 14:20:00|21322.3|21318.3|21314.5|21310.5|21322.3|21318.3|21312.9|21308.9|274
1608042300000|2020-12-15 14:25:00|21312.9|21308.9|21303.6|21299.6|21316.1|21312.1|21297.3|21293.3|583
1608042600000|2020-12-15 14:30:00|21306.7|21302.7|21312.9|21308.9|21319.2|21315.2|21291.1|21287.1|638
1608042900000|2020-12-15 14:35:00|21309.8|21305.8|21316.1|21312.1|21316.1|21312.1|21284.8|21280.8|809
1608043200000|2020-12-15 14:40:00|21314.5|21310.5|21325.4|21321.4|21328.6|21324.6|21309.8|21305.8|752
1608043500000|2020-12-15 14:45:00|21328.6|21324.6|21316.1|21312.1|21334.8|21330.8|21316.1|21312.1|4266
1608043800000|2020-12-15 14:50:00|21312.9|21308.9|21316.1|21312.1|21320.8|21316.8|21305.1|21301.1|559
1608044100000|2020-12-15 14:55:00|21311.4|21307.4|21337.9|21333.9|21347.3|21343.3|21303.6|21299.6|664
1608044400000|2020-12-15 15:00:00|21336.4|21332.4|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|622
1608044700000|2020-12-15 15:05:00|21336.4|21332.4|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|349
1608045000000|2020-12-15 15:10:00|21341.1|21337.1|21350.4|21346.4|21353.6|21349.6|21334.8|21330.8|464
1608045300000|2020-12-15 15:15:00|21347.3|21343.3|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|300
1608045600000|2020-12-15 15:20:00|21337.9|21333.9|21347.3|21343.3|21353.6|21349.6|21334.8|21330.8|284
1608045900000|2020-12-15 15:25:00|21344.2|21340.2|21358.3|21354.3|21359.8|21355.8|21344.2|21340.2|569
1608046200000|2020-12-15 15:30:00|21356.7|21352.7|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|707
1608046500000|2020-12-15 15:35:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|409
1608046800000|2020-12-15 15:40:00|21348.9|21344.9|21362.9|21358.9|21362.9|21358.9|21347.3|21343.3|521
1608047100000|2020-12-15 15:45:00|21359.8|21355.8|21344.2|21340.2|21362.9|21358.9|21344.2|21340.2|673
1608047400000|2020-12-15 15:50:00|21347.3|21343.3|21353.6|21349.6|21359.8|21355.8|21344.2|21340.2|273
1608047700000|2020-12-15 15:55:00|21356.7|21352.7|21362.9|21358.9|21372.3|21368.3|21356.7|21352.7|569
1608048000000|2020-12-15 16:00:00|21361.4|21357.4|21366.1|21362.1|21375.4|21371.4|21356.7|21352.7|523
1608048300000|2020-12-15 16:05:00|21369.2|21365.2|21341.1|21337.1|21372.3|21368.3|21337.9|21333.9|1095
1608048600000|2020-12-15 16:10:00|21337.9|21333.9|21350.4|21346.4|21358.3|21354.3|21334.8|21330.8|637
1608048900000|2020-12-15 16:15:00|21348.9|21344.9|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|800
1608049200000|2020-12-15 16:20:00|21341.1|21337.1|21334.8|21330.8|21350.4|21346.4|21319.2|21315.2|1476
1608049500000|2020-12-15 16:25:00|21337.9|21333.9|21350.4|21346.4|21350.4|21346.4|21331.7|21327.7|582
1608049800000|2020-12-15 16:30:00|21356.7|21352.7|21369.2|21365.2|21369.2|21365.2|21352|21348|797
1608050100000|2020-12-15 16:35:00|21366.1|21362.1|21380.1|21376.1|21381.7|21377.7|21362.9|21358.9|814
1608050400000|2020-12-15 16:40:00|21381.7|21377.7|21372.3|21368.3|21381.7|21377.7|21364.5|21360.5|707
1608050700000|2020-12-15 16:45:00|21375.4|21371.4|21350.4|21346.4|21375.4|21371.4|21348.9|21344.9|673
1608051000000|2020-12-15 16:50:00|21348.9|21344.9|21362.9|21358.9|21362.9|21358.9|21347.3|21343.3|437
1608051300000|2020-12-15 16:55:00|21359.8|21355.8|21356.7|21352.7|21366.1|21362.1|21356.7|21352.7|216
1608051600000|2020-12-15 17:00:00|21355.1|21351.1|21341.1|21337.1|21355.1|21351.1|21337.9|21333.9|250
1608051900000|2020-12-15 17:05:00|21342.6|21338.6|21337.9|21333.9|21342.6|21338.6|21325.4|21321.4|449
1608052200000|2020-12-15 17:10:00|21341.1|21337.1|21325.4|21321.4|21344.2|21340.2|21325.4|21321.4|584
1608052500000|2020-12-15 17:15:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|247
1608052800000|2020-12-15 17:20:00|21323.9|21319.9|21316.1|21312.1|21325.4|21321.4|21316.1|21312.1|200
1608053100000|2020-12-15 17:25:00|21319.2|21315.2|21319.2|21315.2|21323.9|21319.9|21316.1|21312.1|152
1608053400000|2020-12-15 17:30:00|21320.8|21316.8|21334.8|21330.8|21336.4|21332.4|21319.2|21315.2|267
1608053700000|2020-12-15 17:35:00|21337.9|21333.9|21333.3|21329.3|21337.9|21333.9|21328.6|21324.6|231
1608054000000|2020-12-15 17:40:00|21334.8|21330.8|21341.1|21337.1|21345.8|21341.8|21331.7|21327.7|351
1608054300000|2020-12-15 17:45:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|405
1608054600000|2020-12-15 17:50:00|21331.7|21327.7|21322.3|21318.3|21334.8|21330.8|21322.3|21318.3|260
1608054900000|2020-12-15 17:55:00|21325.4|21321.4|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|226
1608055200000|2020-12-15 18:00:00|21319.2|21315.2|21312.9|21308.9|21322.3|21318.3|21312.9|21308.9|333
1608055500000|2020-12-15 18:05:00|21311.4|21307.4|21303.6|21299.6|21312.9|21308.9|21300.4|21296.4|375
1608055800000|2020-12-15 18:10:00|21302|21298|21289.5|21285.5|21305.1|21301.1|21287.9|21283.9|430
1608056100000|2020-12-15 18:15:00|21287.9|21283.9|21294.2|21290.2|21297.3|21293.3|21284.8|21280.8|288
1608056400000|2020-12-15 18:20:00|21291.1|21287.1|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|190
1608056700000|2020-12-15 18:25:00|21297.3|21293.3|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|209
1608057000000|2020-12-15 18:30:00|21291.1|21287.1|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|312
1608057300000|2020-12-15 18:35:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|178
1608057600000|2020-12-15 18:40:00|21275.4|21271.4|21278.6|21274.6|21287.9|21283.9|21275.4|21271.4|264
1608057900000|2020-12-15 18:45:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|611
1608058200000|2020-12-15 18:50:00|21267.6|21263.6|21275.4|21271.4|21278.6|21274.6|21262.9|21258.9|325
1608058500000|2020-12-15 18:55:00|21273.9|21269.9|21278.6|21274.6|21278.6|21274.6|21266.1|21262.1|413
1608058800000|2020-12-15 19:00:00|21281.7|21277.7|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|304
1608059100000|2020-12-15 19:05:00|21284.8|21280.8|21275.4|21271.4|21287.9|21283.9|21275.4|21271.4|365
1608059400000|2020-12-15 19:10:00|21272.3|21268.3|21259.8|21255.8|21275.4|21271.4|21259.8|21255.8|499
1608059700000|2020-12-15 19:15:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21250.4|21246.4|469
1608060000000|2020-12-15 19:20:00|21261.4|21257.4|21253.6|21249.6|21266.1|21262.1|21250.4|21246.4|539
1608060300000|2020-12-15 19:25:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|136
1608060600000|2020-12-15 19:30:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|584
1608060900000|2020-12-15 19:35:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21250.4|21246.4|179
1608061200000|2020-12-15 19:40:00|21252|21248|21237.9|21233.9|21253.6|21249.6|21231.7|21227.7|791
1608061500000|2020-12-15 19:45:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21231.7|21227.7|870
1608061800000|2020-12-15 19:50:00|21237.9|21233.9|21250.4|21246.4|21256.7|21252.7|21236.4|21232.4|914
1608062100000|2020-12-15 19:55:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|1202
1608062400000|2020-12-15 20:00:00|21252|21248|21275.4|21271.4|21275.4|21271.4|21250.4|21246.4|1325
1608062700000|2020-12-15 20:05:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|511
1608063000000|2020-12-15 20:10:00|21266.1|21262.1|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|197
1608063300000|2020-12-15 20:15:00|21275.4|21271.4|21294.2|21290.2|21294.2|21290.2|21275.4|21271.4|535
1608063600000|2020-12-15 20:20:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|278
1608063900000|2020-12-15 20:25:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21283.3|21279.3|177
1608064200000|2020-12-15 20:30:00|21289.5|21285.5|21291.1|21287.1|21297.3|21293.3|21289.5|21285.5|210
1608064500000|2020-12-15 20:35:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|166
1608064800000|2020-12-15 20:40:00|21287.9|21283.9|21281.7|21277.7|21291.1|21287.1|21278.6|21274.6|145
1608065100000|2020-12-15 20:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|120
1608065400000|2020-12-15 20:50:00|21278.6|21274.6|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|177
1608065700000|2020-12-15 20:55:00|21291.1|21287.1|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|623
1608066000000|2020-12-15 21:00:00|21300.4|21296.4|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|304
1608066300000|2020-12-15 21:05:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|134
1608066600000|2020-12-15 21:10:00|21297.3|21293.3|21297.3|21293.3|21297.3|21293.3|21294.2|21290.2|113
1608066900000|2020-12-15 21:15:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21291.1|21287.1|184
1608067200000|2020-12-15 21:20:00|21300.4|21296.4|21306.7|21302.7|21306.7|21302.7|21297.3|21293.3|285
1608067500000|2020-12-15 21:25:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|268
1608067800000|2020-12-15 21:30:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|274
1608068100000|2020-12-15 21:35:00|21305.1|21301.1|21297.3|21293.3|21305.1|21301.1|21297.3|21293.3|130
1608068400000|2020-12-15 21:40:00|21291.1|21287.1|21291.1|21287.1|21291.1|21287.1|21291.1|21287.1|271
1608068700000|2020-12-15 21:45:00|21287.9|21283.9|21294.2|21290.2|21294.2|21290.2|21284.8|21280.8|321
1608069000000|2020-12-15 21:50:00|21292.6|21288.6|21297.3|21293.3|21302|21298|21291.1|21287.1|318
1608069300000|2020-12-15 21:55:00|21294.2|21290.2|21297.3|21293.3|21303.6|21299.6|21294.2|21290.2|399
1608073200000|2020-12-15 23:00:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|22
1608073500000|2020-12-15 23:05:00|21286.4|21282.4|21289.5|21285.5|21291.1|21287.1|21286.4|21282.4|33
1608073800000|2020-12-15 23:10:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|0
1608074100000|2020-12-15 23:15:00|21292.6|21288.6|21295.8|21291.8|21297.3|21293.3|21292.6|21288.6|8
1608074400000|2020-12-15 23:20:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21292.6|21288.6|9
1608074700000|2020-12-15 23:25:00|21295.8|21291.8|21297.3|21293.3|21300.4|21296.4|21294.2|21290.2|18
1608075000000|2020-12-15 23:30:00|21295.8|21291.8|21300.4|21296.4|21300.4|21296.4|21295.8|21291.8|23
1608075300000|2020-12-15 23:35:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|7
1608075600000|2020-12-15 23:40:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|24
1608075900000|2020-12-15 23:45:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21294.2|21290.2|38
1608076200000|2020-12-15 23:50:00|21289.5|21285.5|21294.2|21290.2|21294.2|21290.2|21286.4|21282.4|33
1608076500000|2020-12-15 23:55:00|21292.6|21288.6|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|21
1608076800000|2020-12-16 00:00:00|21289.5|21285.5|21295.8|21291.8|21295.8|21291.8|21284.8|21280.8|41
1608077100000|2020-12-16 00:05:00|21294.2|21290.2|21294.2|21290.2|21298.9|21294.9|21294.2|21290.2|35
1608077400000|2020-12-16 00:10:00|21297.3|21293.3|21287.9|21283.9|21298.9|21294.9|21286.4|21282.4|24
1608077700000|2020-12-16 00:15:00|21286.4|21282.4|21287.9|21283.9|21287.9|21283.9|21286.4|21282.4|41
1608078000000|2020-12-16 00:20:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|17
1608078300000|2020-12-16 00:25:00|21286.4|21282.4|21286.4|21282.4|21287.9|21283.9|21281.7|21277.7|51
1608078600000|2020-12-16 00:30:00|21287.9|21283.9|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|43
1608078900000|2020-12-16 00:35:00|21291.1|21287.1|21289.5|21285.5|21294.2|21290.2|21287.9|21283.9|16
1608079200000|2020-12-16 00:40:00|21287.9|21283.9|21286.4|21282.4|21287.9|21283.9|21283.3|21279.3|47
1608079500000|2020-12-16 00:45:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|2
1608079800000|2020-12-16 00:50:00|21284.8|21280.8|21286.4|21282.4|21287.9|21283.9|21281.7|21277.7|36
1608080100000|2020-12-16 00:55:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21284.8|21280.8|6
1608080400000|2020-12-16 01:00:00|21291.1|21287.1|21286.4|21282.4|21291.1|21287.1|21284.8|21280.8|22
1608080700000|2020-12-16 01:05:00|21284.8|21280.8|21286.4|21282.4|21286.4|21282.4|21284.8|21280.8|39
1608081000000|2020-12-16 01:10:00|21287.9|21283.9|21294.2|21290.2|21295.8|21291.8|21287.9|21283.9|54
1608081300000|2020-12-16 01:15:00|21292.6|21288.6|21294.2|21290.2|21297.3|21293.3|21291.1|21287.1|17
1608081600000|2020-12-16 01:20:00|21295.8|21291.8|21291.1|21287.1|21297.3|21293.3|21291.1|21287.1|10
1608082200000|2020-12-16 01:30:00|21292.6|21288.6|21294.2|21290.2|21298.9|21294.9|21292.6|21288.6|37
1608082500000|2020-12-16 01:35:00|21295.8|21291.8|21298.9|21294.9|21302|21298|21294.2|21290.2|38
1608082800000|2020-12-16 01:40:00|21297.3|21293.3|21302|21298|21302|21298|21297.3|21293.3|7
1608083100000|2020-12-16 01:45:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21298.9|21294.9|24
1608083400000|2020-12-16 01:50:00|||||||||8
1608083700000|2020-12-16 01:55:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|9
1608084000000|2020-12-16 02:00:00|21308.3|21304.3|21309.8|21305.8|21312.9|21308.9|21308.3|21304.3|51
1608084300000|2020-12-16 02:05:00|21312.9|21308.9|21312.9|21308.9|21316.1|21312.1|21312.9|21308.9|53
1608084600000|2020-12-16 02:10:00|21314.5|21310.5|21303.6|21299.6|21316.1|21312.1|21302|21298|74
1608084900000|2020-12-16 02:15:00|21306.7|21302.7|21302|21298|21306.7|21302.7|21300.4|21296.4|24
1608085200000|2020-12-16 02:20:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|21
1608085500000|2020-12-16 02:25:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21294.2|21290.2|18
1608085800000|2020-12-16 02:30:00|21298.9|21294.9|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|49
1608086100000|2020-12-16 02:35:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21300.4|21296.4|54
1608086400000|2020-12-16 02:40:00|21302|21298|21300.4|21296.4|21303.6|21299.6|21300.4|21296.4|7
1608086700000|2020-12-16 02:45:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21302|21298|8
1608087000000|2020-12-16 02:50:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|14
1608087300000|2020-12-16 02:55:00|21303.6|21299.6|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|54
1608087600000|2020-12-16 03:00:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|37
1608087900000|2020-12-16 03:05:00|21305.1|21301.1|21305.1|21301.1|21306.7|21302.7|21303.6|21299.6|9
1608088200000|2020-12-16 03:10:00|21306.7|21302.7|21316.1|21312.1|21316.1|21312.1|21306.7|21302.7|76
1608088500000|2020-12-16 03:15:00|21319.2|21315.2|21312.9|21308.9|21325.4|21321.4|21312.9|21308.9|152
1608088800000|2020-12-16 03:20:00|21314.5|21310.5|21312.9|21308.9|21316.1|21312.1|21312.9|21308.9|73
1608089100000|2020-12-16 03:25:00|21319.2|21315.2|21322.3|21318.3|21322.3|21318.3|21319.2|21315.2|48
1608089400000|2020-12-16 03:30:00|21319.2|21315.2|21308.3|21304.3|21320.8|21316.8|21306.7|21302.7|47
1608089700000|2020-12-16 03:35:00|21306.7|21302.7|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|71
1608090000000|2020-12-16 03:40:00|21305.1|21301.1|21308.3|21304.3|21309.8|21305.8|21305.1|21301.1|8
1608090300000|2020-12-16 03:45:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21306.7|21302.7|17
1608090600000|2020-12-16 03:50:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|11
1608090900000|2020-12-16 03:55:00|21306.7|21302.7|21306.7|21302.7|21308.3|21304.3|21303.6|21299.6|50
1608091200000|2020-12-16 04:00:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|7
1608091500000|2020-12-16 04:05:00|21309.8|21305.8|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|6
1608091800000|2020-12-16 04:10:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|4
1608092100000|2020-12-16 04:15:00|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|7
1608092400000|2020-12-16 04:20:00|21306.7|21302.7|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|4
1608092700000|2020-12-16 04:25:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21306.7|21302.7|22
1608093000000|2020-12-16 04:30:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|16
1608093300000|2020-12-16 04:35:00|21305.1|21301.1|21305.1|21301.1|21306.7|21302.7|21303.6|21299.6|2
1608093600000|2020-12-16 04:40:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|8
1608093900000|2020-12-16 04:45:00|21303.6|21299.6|21298.9|21294.9|21303.6|21299.6|21297.3|21293.3|64
1608094200000|2020-12-16 04:50:00|21300.4|21296.4|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|117
1608094500000|2020-12-16 04:55:00|21297.3|21293.3|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|122
1608094800000|2020-12-16 05:00:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|15
1608095100000|2020-12-16 05:05:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|26
1608095400000|2020-12-16 05:10:00|21292.6|21288.6|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|79
1608095700000|2020-12-16 05:15:00|21292.6|21288.6|21292.6|21288.6|21294.2|21290.2|21292.6|21288.6|11
1608096000000|2020-12-16 05:20:00|21294.2|21290.2|21289.5|21285.5|21294.2|21290.2|21287.9|21283.9|19
1608096300000|2020-12-16 05:25:00|21291.1|21287.1|21289.5|21285.5|21291.1|21287.1|21287.9|21283.9|13
1608096600000|2020-12-16 05:30:00|21291.1|21287.1|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|9
1608096900000|2020-12-16 05:35:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21292.6|21288.6|23
1608097200000|2020-12-16 05:40:00|21291.1|21287.1|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|17
1608097500000|2020-12-16 05:45:00|21289.5|21285.5|21292.6|21288.6|21294.2|21290.2|21289.5|21285.5|15
1608097800000|2020-12-16 05:50:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|61
1608098100000|2020-12-16 05:55:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|9
1608098400000|2020-12-16 06:00:00|21289.5|21285.5|21292.6|21288.6|21294.2|21290.2|21289.5|21285.5|10
1608098700000|2020-12-16 06:05:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|25
1608099000000|2020-12-16 06:10:00|21289.5|21285.5|21294.2|21290.2|21294.2|21290.2|21289.5|21285.5|13
1608099300000|2020-12-16 06:15:00|21291.1|21287.1|21291.1|21287.1|21292.6|21288.6|21291.1|21287.1|12
1608099600000|2020-12-16 06:20:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21292.6|21288.6|15
1608099900000|2020-12-16 06:25:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21294.2|21290.2|15
1608100200000|2020-12-16 06:30:00|21295.8|21291.8|21291.1|21287.1|21297.3|21293.3|21291.1|21287.1|36
1608100500000|2020-12-16 06:35:00|||||||||12
1608100800000|2020-12-16 06:40:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|38
1608101100000|2020-12-16 06:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|28
1608101400000|2020-12-16 06:50:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|14
1608101700000|2020-12-16 06:55:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|25
1608102000000|2020-12-16 07:00:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|51
1608102300000|2020-12-16 07:05:00|21275.4|21271.4|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|72
1608102600000|2020-12-16 07:10:00|21277|21273|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|155
1608102900000|2020-12-16 07:15:00|21287.9|21283.9|21306.7|21302.7|21306.7|21302.7|21287.9|21283.9|187
1608103200000|2020-12-16 07:20:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|117
1608103500000|2020-12-16 07:25:00|21305.1|21301.1|21306.7|21302.7|21309.8|21305.8|21297.3|21293.3|80
1608103800000|2020-12-16 07:30:00|21308.3|21304.3|21294.2|21290.2|21309.8|21305.8|21291.1|21287.1|54
1608104100000|2020-12-16 07:35:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21292.6|21288.6|80
1608104400000|2020-12-16 07:40:00|21297.3|21293.3|21291.1|21287.1|21297.3|21293.3|21287.9|21283.9|49
1608104700000|2020-12-16 07:45:00|21292.6|21288.6|21284.8|21280.8|21297.3|21293.3|21281.7|21277.7|79
1608105000000|2020-12-16 07:50:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|87
1608105300000|2020-12-16 07:55:00|21280.1|21276.1|21286.4|21282.4|21287.9|21283.9|21278.6|21274.6|110
1608105600000|2020-12-16 08:00:00|21284.8|21280.8|21275.4|21271.4|21287.9|21283.9|21259.8|21255.8|256
1608105900000|2020-12-16 08:05:00|21277|21273|21269.2|21265.2|21278.6|21274.6|21256.7|21252.7|217
1608106200000|2020-12-16 08:10:00|21267.6|21263.6|21275.4|21271.4|21281.7|21277.7|21262.9|21258.9|153
1608106500000|2020-12-16 08:15:00|21256.7|21252.7|21253.6|21249.6|21262.9|21258.9|21247.3|21243.3|287
1608106800000|2020-12-16 08:20:00|21250.4|21246.4|21259.8|21255.8|21262.9|21258.9|21247.3|21243.3|156
1608107100000|2020-12-16 08:25:00|21258.3|21254.3|21248.9|21244.9|21259.8|21255.8|21247.3|21243.3|135
1608107400000|2020-12-16 08:30:00|21234.8|21230.8|21222.3|21218.3|21237.9|21233.9|21216.1|21212.1|493
1608107700000|2020-12-16 08:35:00|21223.9|21219.9|21220.8|21216.8|21228.6|21224.6|21219.2|21215.2|296
1608108000000|2020-12-16 08:40:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|228
1608108300000|2020-12-16 08:45:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|141
1608108600000|2020-12-16 08:50:00|21237.9|21233.9|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|166
1608108900000|2020-12-16 08:55:00|21237.9|21233.9|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|75
1608109200000|2020-12-16 09:00:00|21244.2|21240.2|21234.8|21230.8|21250.4|21246.4|21231.7|21227.7|155
1608109500000|2020-12-16 09:05:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21212.9|21208.9|156
1608109800000|2020-12-16 09:10:00|21223.9|21219.9|21217.6|21213.6|21225.4|21221.4|21211.4|21207.4|78
1608110100000|2020-12-16 09:15:00|21216.1|21212.1|21219.2|21215.2|21222.3|21218.3|21209.8|21205.8|90
1608110400000|2020-12-16 09:20:00|21217.6|21213.6|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|181
1608110700000|2020-12-16 09:25:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|108
1608111000000|2020-12-16 09:30:00|21211.4|21207.4|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|118
1608111300000|2020-12-16 09:35:00|21208.3|21204.3|21219.2|21215.2|21222.3|21218.3|21206.7|21202.7|152
1608111600000|2020-12-16 09:40:00|21217.6|21213.6|21234.8|21230.8|21234.8|21230.8|21216.1|21212.1|204
1608111900000|2020-12-16 09:45:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21223.9|21219.9|88
1608112200000|2020-12-16 09:50:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|103
1608112500000|2020-12-16 09:55:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|63
1608112800000|2020-12-16 10:00:00|21233.3|21229.3|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|66
1608113100000|2020-12-16 10:05:00|21231.7|21227.7|21219.2|21215.2|21233.3|21229.3|21216.1|21212.1|76
1608113400000|2020-12-16 10:10:00|21220.8|21216.8|21209.8|21205.8|21220.8|21216.8|21209.8|21205.8|47
1608113700000|2020-12-16 10:15:00|21208.3|21204.3|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|55
1608114000000|2020-12-16 10:20:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|110
1608114300000|2020-12-16 10:25:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|101
1608114600000|2020-12-16 10:30:00|21200.4|21196.4|21209.8|21205.8|21219.2|21215.2|21200.4|21196.4|218
1608114900000|2020-12-16 10:35:00|21208.3|21204.3|21203.6|21199.6|21209.8|21205.8|21203.6|21199.6|83
1608115200000|2020-12-16 10:40:00|21205.1|21201.1|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|393
1608115500000|2020-12-16 10:45:00|21208.3|21204.3|21228.6|21224.6|21231.7|21227.7|21208.3|21204.3|206
1608115800000|2020-12-16 10:50:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21220.8|21216.8|33
1608116100000|2020-12-16 10:55:00|21228.6|21224.6|21219.2|21215.2|21228.6|21224.6|21214.5|21210.5|128
1608116400000|2020-12-16 11:00:00|21217.6|21213.6|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|130
1608116700000|2020-12-16 11:05:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|61
1608117000000|2020-12-16 11:10:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|53
1608117300000|2020-12-16 11:15:00|21219.2|21215.2|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|60
1608117600000|2020-12-16 11:20:00|21223.9|21219.9|21222.3|21218.3|21227|21223|21222.3|21218.3|50
1608117900000|2020-12-16 11:25:00|21223.9|21219.9|21231.7|21227.7|21233.3|21229.3|21223.9|21219.9|36
1608118200000|2020-12-16 11:30:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|68
1608118500000|2020-12-16 11:35:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|28
1608118800000|2020-12-16 11:40:00|21237.9|21233.9|21231.7|21227.7|21241.1|21237.1|21231.7|21227.7|83
1608119100000|2020-12-16 11:45:00|21233.3|21229.3|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|72
1608119400000|2020-12-16 11:50:00|21223.9|21219.9|21234.8|21230.8|21234.8|21230.8|21216.1|21212.1|92
1608119700000|2020-12-16 11:55:00|21233.3|21229.3|21230.1|21226.1|21234.8|21230.8|21225.4|21221.4|93
1608120000000|2020-12-16 12:00:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|60
1608120300000|2020-12-16 12:05:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|69
1608120600000|2020-12-16 12:10:00|21220.8|21216.8|21197.3|21193.3|21222.3|21218.3|21194.2|21190.2|246
1608120900000|2020-12-16 12:15:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21189.5|21185.5|173
1608121200000|2020-12-16 12:20:00|21192.6|21188.6|21200.4|21196.4|21200.4|21196.4|21184.8|21180.8|162
1608121500000|2020-12-16 12:25:00|21202|21198|21205.1|21201.1|21206.7|21202.7|21198.9|21194.9|121
1608121800000|2020-12-16 12:30:00|21203.6|21199.6|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|271
1608122100000|2020-12-16 12:35:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|188
1608122400000|2020-12-16 12:40:00|21216.1|21212.1|21228.6|21224.6|21231.7|21227.7|21216.1|21212.1|288
1608122700000|2020-12-16 12:45:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|172
1608123000000|2020-12-16 12:50:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|149
1608123300000|2020-12-16 12:55:00|21216.1|21212.1|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|273
1608123600000|2020-12-16 13:00:00|21214.5|21210.5|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|237
1608123900000|2020-12-16 13:05:00|21216.1|21212.1|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|167
1608124200000|2020-12-16 13:10:00|21219.2|21215.2|21175.4|21171.4|21222.3|21218.3|21172.3|21168.3|500
1608124500000|2020-12-16 13:15:00|21172.3|21168.3|21147.3|21143.3|21184.8|21180.8|21147.3|21143.3|878
1608124800000|2020-12-16 13:20:00|21144.2|21140.2|21106.7|21102.7|21144.2|21140.2|21103.6|21099.6|1804
1608125100000|2020-12-16 13:25:00|21109.8|21105.8|21122.3|21118.3|21125.4|21121.4|21100.4|21096.4|1128
1608125400000|2020-12-16 13:30:00|21125.4|21121.4|21137.9|21133.9|21137.9|21133.9|21106.7|21102.7|1201
1608125700000|2020-12-16 13:35:00|21136.4|21132.4|21128.6|21124.6|21147.3|21143.3|21119.2|21115.2|729
1608126000000|2020-12-16 13:40:00|21131.7|21127.7|21122.3|21118.3|21142.6|21138.6|21119.2|21115.2|791
1608126300000|2020-12-16 13:45:00|21119.2|21115.2|21094.2|21090.2|21128.6|21124.6|21086.4|21082.4|910
1608126600000|2020-12-16 13:50:00|21097.3|21093.3|21119.2|21115.2|21122.3|21118.3|21094.2|21090.2|778
1608126900000|2020-12-16 13:55:00|21116.1|21112.1|21100.4|21096.4|21125.4|21121.4|21097.3|21093.3|849
1608127200000|2020-12-16 14:00:00|21097.3|21093.3|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|799
1608127500000|2020-12-16 14:05:00|21108.3|21104.3|21103.6|21099.6|21112.9|21108.9|21100.4|21096.4|344
1608127800000|2020-12-16 14:10:00|21105.1|21101.1|21119.2|21115.2|21119.2|21115.2|21097.3|21093.3|265
1608128100000|2020-12-16 14:15:00|21116.1|21112.1|21131.7|21127.7|21131.7|21127.7|21112.9|21108.9|380
1608128400000|2020-12-16 14:20:00|21128.6|21124.6|21147.3|21143.3|21150.4|21146.4|21125.4|21121.4|857
1608128700000|2020-12-16 14:25:00|21150.4|21146.4|21128.6|21124.6|21150.4|21146.4|21128.6|21124.6|354
1608129000000|2020-12-16 14:30:00|21131.7|21127.7|21119.2|21115.2|21131.7|21127.7|21112.9|21108.9|605
1608129300000|2020-12-16 14:35:00|21122.3|21118.3|21153.6|21149.6|21153.6|21149.6|21119.2|21115.2|438
1608129600000|2020-12-16 14:40:00|21158.3|21154.3|21191.1|21187.1|21206.7|21202.7|21155.1|21151.1|1089
1608129900000|2020-12-16 14:45:00|21189.5|21185.5|21194.2|21190.2|21194.2|21190.2|21166.1|21162.1|1059
1608130200000|2020-12-16 14:50:00|21197.3|21193.3|21206.7|21202.7|21219.2|21215.2|21181.7|21177.7|1032
1608130500000|2020-12-16 14:55:00|21203.6|21199.6|21194.2|21190.2|21211.4|21207.4|21194.2|21190.2|446
1608130800000|2020-12-16 15:00:00|21187.9|21183.9|21206.7|21202.7|21212.9|21208.9|21178.6|21174.6|740
1608131100000|2020-12-16 15:05:00|21203.6|21199.6|21178.6|21174.6|21206.7|21202.7|21169.2|21165.2|1030
1608131400000|2020-12-16 15:10:00|21181.7|21177.7|21197.3|21193.3|21200.4|21196.4|21169.2|21165.2|774
1608131700000|2020-12-16 15:15:00|21200.4|21196.4|21253.6|21249.6|21253.6|21249.6|21198.9|21194.9|7431
1608132000000|2020-12-16 15:20:00|21250.4|21246.4|21234.8|21230.8|21253.6|21249.6|21234.8|21230.8|859
1608132300000|2020-12-16 15:25:00|21231.7|21227.7|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|710
1608132600000|2020-12-16 15:30:00|21228.6|21224.6|21244.2|21240.2|21247.3|21243.3|21228.6|21224.6|824
1608132900000|2020-12-16 15:35:00|21247.3|21243.3|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|509
1608133200000|2020-12-16 15:40:00|21239.5|21235.5|21231.7|21227.7|21247.3|21243.3|21231.7|21227.7|427
1608133500000|2020-12-16 15:45:00|21234.8|21230.8|21241.1|21237.1|21247.3|21243.3|21231.7|21227.7|377
1608133800000|2020-12-16 15:50:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|443
1608134100000|2020-12-16 15:55:00|21250.4|21246.4|21269.2|21265.2|21275.4|21271.4|21247.3|21243.3|886
1608134400000|2020-12-16 16:00:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|570
1608134700000|2020-12-16 16:05:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|328
1608135000000|2020-12-16 16:10:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|387
1608135300000|2020-12-16 16:15:00|21270.8|21266.8|21258.3|21254.3|21272.3|21268.3|21256.7|21252.7|645
1608135600000|2020-12-16 16:20:00|21256.7|21252.7|21250.4|21246.4|21269.2|21265.2|21250.4|21246.4|670
1608135900000|2020-12-16 16:25:00|21253.6|21249.6|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|325
1608136200000|2020-12-16 16:30:00|21256.7|21252.7|21253.6|21249.6|21266.1|21262.1|21253.6|21249.6|415
1608136500000|2020-12-16 16:35:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21247.3|21243.3|239
1608136800000|2020-12-16 16:40:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|203
1608137100000|2020-12-16 16:45:00|21255.1|21251.1|21247.3|21243.3|21256.7|21252.7|21247.3|21243.3|192
1608137400000|2020-12-16 16:50:00|21250.4|21246.4|21255.1|21251.1|21259.8|21255.8|21247.3|21243.3|291
1608137700000|2020-12-16 16:55:00|21253.6|21249.6|21253.6|21249.6|21259.8|21255.8|21253.6|21249.6|220
1608138000000|2020-12-16 17:00:00|21250.4|21246.4|21255.1|21251.1|21256.7|21252.7|21247.3|21243.3|224
1608138300000|2020-12-16 17:05:00|21253.6|21249.6|21244.2|21240.2|21256.7|21252.7|21241.1|21237.1|275
1608138600000|2020-12-16 17:10:00|21241.1|21237.1|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|185
1608138900000|2020-12-16 17:15:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21245.8|21241.8|135
1608139200000|2020-12-16 17:20:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21237.9|21233.9|283
1608139500000|2020-12-16 17:25:00|21241.1|21237.1|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|356
1608139800000|2020-12-16 17:30:00|21237.9|21233.9|21250.4|21246.4|21252|21248|21237.9|21233.9|192
1608140100000|2020-12-16 17:35:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|201
1608140400000|2020-12-16 17:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|458
1608140700000|2020-12-16 17:45:00|21259.8|21255.8|21259.8|21255.8|21259.8|21255.8|21250.4|21246.4|264
1608141000000|2020-12-16 17:50:00|21258.3|21254.3|21255.1|21251.1|21259.8|21255.8|21253.6|21249.6|221
1608141300000|2020-12-16 17:55:00|21256.7|21252.7|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|183
1608141600000|2020-12-16 18:00:00|21259.8|21255.8|21262.9|21258.9|21266.1|21262.1|21258.3|21254.3|270
1608141900000|2020-12-16 18:05:00|21264.5|21260.5|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|187
1608142200000|2020-12-16 18:10:00|21269.2|21265.2|21278.6|21274.6|21278.6|21274.6|21267.6|21263.6|276
1608142500000|2020-12-16 18:15:00|21277|21273|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|316
1608142800000|2020-12-16 18:20:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|239
1608143100000|2020-12-16 18:25:00|21272.3|21268.3|21266.1|21262.1|21272.3|21268.3|21264.5|21260.5|214
1608143400000|2020-12-16 18:30:00|21264.5|21260.5|21269.2|21265.2|21272.3|21268.3|21264.5|21260.5|251
1608143700000|2020-12-16 18:35:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|170
1608144000000|2020-12-16 18:40:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|265
1608144300000|2020-12-16 18:45:00|21277|21273|21277|21273|21278.6|21274.6|21272.3|21268.3|189
1608144600000|2020-12-16 18:50:00|21275.4|21271.4|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|188
1608144900000|2020-12-16 18:55:00|21281.7|21277.7|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|535
1608145200000|2020-12-16 19:00:00|21291.1|21287.1|21137.9|21133.9|21291.1|21287.1|21109.8|21105.8|2375
1608145500000|2020-12-16 19:05:00|21134.8|21130.8|21191.1|21187.1|21191.1|21187.1|21128.6|21124.6|1222
1608145800000|2020-12-16 19:10:00|21187.9|21183.9|21153.6|21149.6|21191.1|21187.1|21147.3|21143.3|896
1608146100000|2020-12-16 19:15:00|21144.2|21140.2|21162.9|21158.9|21166.1|21162.1|21137.9|21133.9|881
1608146400000|2020-12-16 19:20:00|21159.8|21155.8|21147.3|21143.3|21159.8|21155.8|21141.1|21137.1|579
1608146700000|2020-12-16 19:25:00|21144.2|21140.2|21159.8|21155.8|21162.9|21158.9|21144.2|21140.2|540
1608147000000|2020-12-16 19:30:00|21158.3|21154.3|21197.3|21193.3|21206.7|21202.7|21153.6|21149.6|754
1608147300000|2020-12-16 19:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21172.3|21168.3|656
1608147600000|2020-12-16 19:40:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21181.7|21177.7|595
1608147900000|2020-12-16 19:45:00|21205.1|21201.1|21216.1|21212.1|21222.3|21218.3|21189.5|21185.5|722
1608148200000|2020-12-16 19:50:00|21211.4|21207.4|21216.1|21212.1|21219.2|21215.2|21203.6|21199.6|293
1608148500000|2020-12-16 19:55:00|21222.3|21218.3|21259.8|21255.8|21259.8|21255.8|21208.3|21204.3|1399
1608148800000|2020-12-16 20:00:00|21262.9|21258.9|21309.8|21305.8|21312.9|21308.9|21259.8|21255.8|1930
1608149100000|2020-12-16 20:05:00|21306.7|21302.7|21275.4|21271.4|21316.1|21312.1|21272.3|21268.3|998
1608149400000|2020-12-16 20:10:00|21281.7|21277.7|21266.1|21262.1|21281.7|21277.7|21262.9|21258.9|699
1608149700000|2020-12-16 20:15:00|21264.5|21260.5|21272.3|21268.3|21272.3|21268.3|21253.6|21249.6|509
1608150000000|2020-12-16 20:20:00|21273.9|21269.9|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|304
1608150300000|2020-12-16 20:25:00|21270.8|21266.8|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|337
1608150600000|2020-12-16 20:30:00|21262.9|21258.9|21256.7|21252.7|21264.5|21260.5|21241.1|21237.1|674
1608150900000|2020-12-16 20:35:00|21259.8|21255.8|21250.4|21246.4|21272.3|21268.3|21250.4|21246.4|473
1608151200000|2020-12-16 20:40:00|21248.9|21244.9|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|330
1608151500000|2020-12-16 20:45:00|21250.4|21246.4|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|361
1608151800000|2020-12-16 20:50:00|21244.2|21240.2|21250.4|21246.4|21256.7|21252.7|21244.2|21240.2|388
1608152100000|2020-12-16 20:55:00|21252|21248|21248.9|21244.9|21253.6|21249.6|21241.1|21237.1|716
1608152400000|2020-12-16 21:00:00|21247.3|21243.3|21245.8|21241.8|21259.8|21255.8|21244.2|21240.2|258
1608152700000|2020-12-16 21:05:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|204
1608153000000|2020-12-16 21:10:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|374
1608153300000|2020-12-16 21:15:00|21266.1|21262.1|21275.4|21271.4|21284.8|21280.8|21266.1|21262.1|366
1608153600000|2020-12-16 21:20:00|21281.7|21277.7|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|317
1608153900000|2020-12-16 21:25:00|21278.6|21274.6|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|258
1608154200000|2020-12-16 21:30:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|310
1608154500000|2020-12-16 21:35:00|21284.8|21280.8|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|123
1608154800000|2020-12-16 21:40:00|21283.3|21279.3|21287.9|21283.9|21291.1|21287.1|21283.3|21279.3|231
1608155100000|2020-12-16 21:45:00|21291.1|21287.1|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|218
1608155400000|2020-12-16 21:50:00|21292.6|21288.6|21297.3|21293.3|21297.3|21293.3|21292.6|21288.6|170
1608155700000|2020-12-16 21:55:00|21294.2|21290.2|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|200
1608159600000|2020-12-16 23:00:00|21278.6|21274.6|21292.6|21288.6|21294.2|21290.2|21278.6|21274.6|109
1608159900000|2020-12-16 23:05:00|21291.1|21287.1|21292.6|21288.6|21292.6|21288.6|21287.9|21283.9|36
1608160200000|2020-12-16 23:10:00|21291.1|21287.1|21286.4|21282.4|21291.1|21287.1|21286.4|21282.4|11
1608160500000|2020-12-16 23:15:00|21284.8|21280.8|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|24
1608160800000|2020-12-16 23:20:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|6
1608161100000|2020-12-16 23:25:00|||||||||4
1608161400000|2020-12-16 23:30:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|64
1608161700000|2020-12-16 23:35:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|28
1608162000000|2020-12-16 23:40:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|16
1608162300000|2020-12-16 23:45:00|||||||||16
1608162600000|2020-12-16 23:50:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|47
1608162900000|2020-12-16 23:55:00|21269.2|21265.2|21270.8|21266.8|21272.3|21268.3|21269.2|21265.2|88
1608163200000|2020-12-17 00:00:00|21269.2|21265.2|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|38
1608163500000|2020-12-17 00:05:00|21269.2|21265.2|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|46
1608163800000|2020-12-17 00:10:00|21269.2|21265.2|21270.8|21266.8|21272.3|21268.3|21259.8|21255.8|40
1608164100000|2020-12-17 00:15:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|27
1608164400000|2020-12-17 00:20:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|49
1608164700000|2020-12-17 00:25:00|21258.3|21254.3|21247.3|21243.3|21258.3|21254.3|21247.3|21243.3|12
1608165000000|2020-12-17 00:30:00|21248.9|21244.9|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|24
1608165300000|2020-12-17 00:35:00|21253.6|21249.6|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|7
1608165600000|2020-12-17 00:40:00|21242.6|21238.6|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|38
1608165900000|2020-12-17 00:45:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|85
1608166200000|2020-12-17 00:50:00|21239.5|21235.5|21233.3|21229.3|21241.1|21237.1|21231.7|21227.7|80
1608166500000|2020-12-17 00:55:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|80
1608166800000|2020-12-17 01:00:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|62
1608167100000|2020-12-17 01:05:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|16
1608167400000|2020-12-17 01:10:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|61
1608167700000|2020-12-17 01:15:00|21236.4|21232.4|21222.3|21218.3|21236.4|21232.4|21220.8|21216.8|67
1608168000000|2020-12-17 01:20:00|21223.9|21219.9|21216.1|21212.1|21225.4|21221.4|21212.9|21208.9|121
1608168300000|2020-12-17 01:25:00|21217.6|21213.6|21222.3|21218.3|21231.7|21227.7|21216.1|21212.1|110
1608168600000|2020-12-17 01:30:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21223.9|21219.9|15
1608168900000|2020-12-17 01:35:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|24
1608169200000|2020-12-17 01:40:00|21220.8|21216.8|21225.4|21221.4|21228.6|21224.6|21219.2|21215.2|29
1608169500000|2020-12-17 01:45:00|21222.3|21218.3|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|29
1608169800000|2020-12-17 01:50:00|21223.9|21219.9|21236.4|21232.4|21241.1|21237.1|21222.3|21218.3|38
1608170100000|2020-12-17 01:55:00|21234.8|21230.8|21247.3|21243.3|21248.9|21244.9|21234.8|21230.8|64
1608170400000|2020-12-17 02:00:00|21245.8|21241.8|21241.1|21237.1|21245.8|21241.8|21241.1|21237.1|46
1608170700000|2020-12-17 02:05:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|14
1608171000000|2020-12-17 02:10:00|21234.8|21230.8|21237.9|21233.9|21242.6|21238.6|21234.8|21230.8|15
1608171300000|2020-12-17 02:15:00|21234.8|21230.8|21227|21223|21234.8|21230.8|21225.4|21221.4|48
1608171600000|2020-12-17 02:20:00|21228.6|21224.6|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|30
1608171900000|2020-12-17 02:25:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|17
1608172200000|2020-12-17 02:30:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1608172500000|2020-12-17 02:35:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|12
1608172800000|2020-12-17 02:40:00|21242.6|21238.6|21244.2|21240.2|21244.2|21240.2|21241.1|21237.1|7
1608173100000|2020-12-17 02:45:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21241.1|21237.1|8
1608173400000|2020-12-17 02:50:00|21242.6|21238.6|21239.5|21235.5|21244.2|21240.2|21239.5|21235.5|5
1608173700000|2020-12-17 02:55:00|21237.9|21233.9|21239.5|21235.5|21239.5|21235.5|21237.9|21233.9|3
1608174000000|2020-12-17 03:00:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|5
1608174300000|2020-12-17 03:05:00|21237.9|21233.9|21230.1|21226.1|21239.5|21235.5|21228.6|21224.6|19
1608174600000|2020-12-17 03:10:00|21231.7|21227.7|21225.4|21221.4|21231.7|21227.7|21223.9|21219.9|35
1608174900000|2020-12-17 03:15:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21227|21223|29
1608175200000|2020-12-17 03:20:00|21230.1|21226.1|21225.4|21221.4|21230.1|21226.1|21222.3|21218.3|30
1608175500000|2020-12-17 03:25:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|25
1608175800000|2020-12-17 03:30:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|52
1608176100000|2020-12-17 03:35:00|21234.8|21230.8|21244.2|21240.2|21245.8|21241.8|21234.8|21230.8|39
1608176400000|2020-12-17 03:40:00|21242.6|21238.6|21247.3|21243.3|21247.3|21243.3|21242.6|21238.6|31
1608176700000|2020-12-17 03:45:00|21245.8|21241.8|21244.2|21240.2|21245.8|21241.8|21244.2|21240.2|6
1608177000000|2020-12-17 03:50:00|21242.6|21238.6|21244.2|21240.2|21244.2|21240.2|21242.6|21238.6|6
1608177300000|2020-12-17 03:55:00|21256.7|21252.7|21259.8|21255.8|21272.3|21268.3|21256.7|21252.7|202
1608177600000|2020-12-17 04:00:00|21262.9|21258.9|21270.8|21266.8|21270.8|21266.8|21259.8|21255.8|39
1608177900000|2020-12-17 04:05:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21269.2|21265.2|37
1608178200000|2020-12-17 04:10:00|21280.1|21276.1|21272.3|21268.3|21280.1|21276.1|21266.1|21262.1|52
1608178500000|2020-12-17 04:15:00|21270.8|21266.8|21262.9|21258.9|21270.8|21266.8|21262.9|21258.9|16
1608178800000|2020-12-17 04:20:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|26
1608179100000|2020-12-17 04:25:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|2
1608179400000|2020-12-17 04:30:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|15
1608179700000|2020-12-17 04:35:00|21270.8|21266.8|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|94
1608180000000|2020-12-17 04:40:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|8
1608180300000|2020-12-17 04:45:00|||||||||5
1608180600000|2020-12-17 04:50:00|||||||||2
1608180900000|2020-12-17 04:55:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|13
1608181200000|2020-12-17 05:00:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|38
1608181500000|2020-12-17 05:05:00|21273.9|21269.9|21272.3|21268.3|21273.9|21269.9|21272.3|21268.3|26
1608181800000|2020-12-17 05:10:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|13
1608182100000|2020-12-17 05:15:00|21267.6|21263.6|21269.2|21265.2|21269.2|21265.2|21267.6|21263.6|1
1608182400000|2020-12-17 05:20:00|21266.1|21262.1|21267.6|21263.6|21269.2|21265.2|21264.5|21260.5|18
1608182700000|2020-12-17 05:25:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|37
1608183000000|2020-12-17 05:30:00|21270.8|21266.8|21269.2|21265.2|21270.8|21266.8|21267.6|21263.6|10
1608183300000|2020-12-17 05:35:00|21266.1|21262.1|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|37
1608183900000|2020-12-17 05:45:00|||||||||6
1608184200000|2020-12-17 05:50:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|30
1608184500000|2020-12-17 05:55:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|5
1608184800000|2020-12-17 06:00:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|4
1608185100000|2020-12-17 06:05:00|21261.4|21257.4|21259.8|21255.8|21261.4|21257.4|21258.3|21254.3|31
1608185400000|2020-12-17 06:10:00|21258.3|21254.3|21258.3|21254.3|21259.8|21255.8|21256.7|21252.7|21
1608185700000|2020-12-17 06:15:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|9
1608186000000|2020-12-17 06:20:00|21253.6|21249.6|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|17
1608186300000|2020-12-17 06:25:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|25
1608186600000|2020-12-17 06:30:00|21253.6|21249.6|21269.2|21265.2|21269.2|21265.2|21253.6|21249.6|54
1608186900000|2020-12-17 06:35:00|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|33
1608187200000|2020-12-17 06:40:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21262.9|21258.9|22
1608187500000|2020-12-17 06:45:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21269.2|21265.2|56
1608187800000|2020-12-17 06:50:00|21280.1|21276.1|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|25
1608188100000|2020-12-17 06:55:00|21277|21273|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|87
1608188400000|2020-12-17 07:00:00|21272.3|21268.3|21256.7|21252.7|21272.3|21268.3|21247.3|21243.3|153
1608188700000|2020-12-17 07:05:00|21259.8|21255.8|21266.1|21262.1|21266.1|21262.1|21256.7|21252.7|76
1608189000000|2020-12-17 07:10:00|21264.5|21260.5|21253.6|21249.6|21266.1|21262.1|21253.6|21249.6|63
1608189300000|2020-12-17 07:15:00|21250.4|21246.4|21256.7|21252.7|21266.1|21262.1|21244.2|21240.2|110
1608189600000|2020-12-17 07:20:00|21259.8|21255.8|21237.9|21233.9|21259.8|21255.8|21237.9|21233.9|77
1608189900000|2020-12-17 07:25:00|21239.5|21235.5|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|125
1608190200000|2020-12-17 07:30:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21216.1|21212.1|183
1608190500000|2020-12-17 07:35:00|21219.2|21215.2|21225.4|21221.4|21227|21223|21217.6|21213.6|48
1608190800000|2020-12-17 07:40:00|21227|21223|21219.2|21215.2|21228.6|21224.6|21217.6|21213.6|43
1608191100000|2020-12-17 07:45:00|21220.8|21216.8|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|64
1608191400000|2020-12-17 07:50:00|21219.2|21215.2|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|96
1608191700000|2020-12-17 07:55:00|21223.9|21219.9|21222.3|21218.3|21227|21223|21222.3|21218.3|60
1608192000000|2020-12-17 08:00:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21212.9|21208.9|188
1608192300000|2020-12-17 08:05:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|110
1608192600000|2020-12-17 08:10:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|76
1608192900000|2020-12-17 08:15:00|21242.6|21238.6|21241.1|21237.1|21248.9|21244.9|21237.9|21233.9|122
1608193200000|2020-12-17 08:20:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21239.5|21235.5|65
1608193500000|2020-12-17 08:25:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|52
1608193800000|2020-12-17 08:30:00|21245.8|21241.8|21256.7|21252.7|21262.9|21258.9|21245.8|21241.8|166
1608194100000|2020-12-17 08:35:00|21255.1|21251.1|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|74
1608194400000|2020-12-17 08:40:00|21255.1|21251.1|21266.1|21262.1|21266.1|21262.1|21253.6|21249.6|104
1608194700000|2020-12-17 08:45:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|92
1608195000000|2020-12-17 08:50:00|21275.4|21271.4|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|92
1608195300000|2020-12-17 08:55:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|91
1608195600000|2020-12-17 09:00:00|21272.3|21268.3|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|103
1608195900000|2020-12-17 09:05:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|85
1608196200000|2020-12-17 09:10:00|21267.6|21263.6|21272.3|21268.3|21273.9|21269.9|21266.1|21262.1|90
1608196500000|2020-12-17 09:15:00|21270.8|21266.8|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|93
1608196800000|2020-12-17 09:20:00|21281.7|21277.7|21262.9|21258.9|21284.8|21280.8|21262.9|21258.9|91
1608197100000|2020-12-17 09:25:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|66
1608197400000|2020-12-17 09:30:00|21266.1|21262.1|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|58
1608197700000|2020-12-17 09:35:00|21273.9|21269.9|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|42
1608198000000|2020-12-17 09:40:00|21269.2|21265.2|21266.1|21262.1|21273.9|21269.9|21261.4|21257.4|81
1608198300000|2020-12-17 09:45:00|21264.5|21260.5|21272.3|21268.3|21275.4|21271.4|21264.5|21260.5|34
1608198600000|2020-12-17 09:50:00|21270.8|21266.8|21278.6|21274.6|21284.8|21280.8|21269.2|21265.2|119
1608198900000|2020-12-17 09:55:00|21280.1|21276.1|21281.7|21277.7|21283.3|21279.3|21278.6|21274.6|52
1608199200000|2020-12-17 10:00:00|21278.6|21274.6|21275.4|21271.4|21281.7|21277.7|21269.2|21265.2|104
1608199500000|2020-12-17 10:05:00|21277|21273|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|34
1608199800000|2020-12-17 10:10:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|25
1608200100000|2020-12-17 10:15:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|113
1608200400000|2020-12-17 10:20:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|33
1608200700000|2020-12-17 10:25:00|21267.6|21263.6|21261.4|21257.4|21269.2|21265.2|21261.4|21257.4|63
1608201000000|2020-12-17 10:30:00|21262.9|21258.9|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|26
1608201300000|2020-12-17 10:35:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|53
1608201600000|2020-12-17 10:40:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|45
1608201900000|2020-12-17 10:45:00|21266.1|21262.1|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|82
1608202200000|2020-12-17 10:50:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|35
1608202500000|2020-12-17 10:55:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|73
1608202800000|2020-12-17 11:00:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|27
1608203100000|2020-12-17 11:05:00|21266.1|21262.1|21253.6|21249.6|21269.2|21265.2|21250.4|21246.4|97
1608203400000|2020-12-17 11:10:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|125
1608203700000|2020-12-17 11:15:00|21253.6|21249.6|21269.2|21265.2|21272.3|21268.3|21253.6|21249.6|137
1608204000000|2020-12-17 11:20:00|21266.1|21262.1|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|22
1608204300000|2020-12-17 11:25:00|21262.9|21258.9|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|148
1608204600000|2020-12-17 11:30:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21256.7|21252.7|172
1608204900000|2020-12-17 11:35:00|21273.9|21269.9|21262.9|21258.9|21275.4|21271.4|21262.9|21258.9|118
1608205200000|2020-12-17 11:40:00|21266.1|21262.1|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|90
1608205500000|2020-12-17 11:45:00|21270.8|21266.8|21278.6|21274.6|21280.1|21276.1|21270.8|21266.8|97
1608205800000|2020-12-17 11:50:00|21275.4|21271.4|21281.7|21277.7|21281.7|21277.7|21275.4|21271.4|100
1608206100000|2020-12-17 11:55:00|21283.3|21279.3|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|145
1608206400000|2020-12-17 12:00:00|21286.4|21282.4|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|202
1608206700000|2020-12-17 12:05:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21261.4|21257.4|126
1608207000000|2020-12-17 12:10:00|21272.3|21268.3|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|93
1608207300000|2020-12-17 12:15:00|21272.3|21268.3|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|138
1608207600000|2020-12-17 12:20:00|21264.5|21260.5|21281.7|21277.7|21281.7|21277.7|21264.5|21260.5|88
1608207900000|2020-12-17 12:25:00|21284.8|21280.8|21294.2|21290.2|21303.6|21299.6|21284.8|21280.8|248
1608208200000|2020-12-17 12:30:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|337
1608208500000|2020-12-17 12:35:00|21297.3|21293.3|21309.8|21305.8|21316.1|21312.1|21297.3|21293.3|495
1608208800000|2020-12-17 12:40:00|21306.7|21302.7|21303.6|21299.6|21316.1|21312.1|21300.4|21296.4|319
1608209100000|2020-12-17 12:45:00|21300.4|21296.4|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|394
1608209400000|2020-12-17 12:50:00|21302|21298|21294.2|21290.2|21303.6|21299.6|21294.2|21290.2|115
1608209700000|2020-12-17 12:55:00|21297.3|21293.3|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|236
1608210000000|2020-12-17 13:00:00|21294.2|21290.2|21291.1|21287.1|21294.2|21290.2|21284.8|21280.8|327
1608210300000|2020-12-17 13:05:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|460
1608210600000|2020-12-17 13:10:00|21291.1|21287.1|21297.3|21293.3|21306.7|21302.7|21291.1|21287.1|333
1608210900000|2020-12-17 13:15:00|21294.2|21290.2|21303.6|21299.6|21309.8|21305.8|21291.1|21287.1|378
1608211200000|2020-12-17 13:20:00|21300.4|21296.4|21261.4|21257.4|21303.6|21299.6|21247.3|21243.3|789
1608211500000|2020-12-17 13:25:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|718
1608211800000|2020-12-17 13:30:00|21258.3|21254.3|21278.6|21274.6|21289.5|21285.5|21258.3|21254.3|719
1608212100000|2020-12-17 13:35:00|21277|21273|21322.3|21318.3|21322.3|21318.3|21272.3|21268.3|691
1608212400000|2020-12-17 13:40:00|21323.9|21319.9|21323.9|21319.9|21331.7|21327.7|21309.8|21305.8|889
1608212700000|2020-12-17 13:45:00|21325.4|21321.4|21316.1|21312.1|21331.7|21327.7|21300.4|21296.4|633
1608213000000|2020-12-17 13:50:00|21323.9|21319.9|21350.4|21346.4|21353.6|21349.6|21319.2|21315.2|727
1608213300000|2020-12-17 13:55:00|21352|21348|21362.9|21358.9|21378.6|21374.6|21350.4|21346.4|1095
1608213600000|2020-12-17 14:00:00|21366.1|21362.1|21372.3|21368.3|21375.4|21371.4|21356.7|21352.7|808
1608213900000|2020-12-17 14:05:00|21369.2|21365.2|21387.9|21383.9|21394.2|21390.2|21364.5|21360.5|776
1608214200000|2020-12-17 14:10:00|21389.5|21385.5|21403.6|21399.6|21403.6|21399.6|21375.4|21371.4|774
1608214500000|2020-12-17 14:15:00|21400.4|21396.4|21384.8|21380.8|21416.1|21412.1|21381.7|21377.7|712
1608214800000|2020-12-17 14:20:00|21383.3|21379.3|21380.1|21376.1|21391.1|21387.1|21378.6|21374.6|630
1608215100000|2020-12-17 14:25:00|21378.6|21374.6|21372.3|21368.3|21384.8|21380.8|21369.2|21365.2|675
1608215400000|2020-12-17 14:30:00|21369.2|21365.2|21369.2|21365.2|21391.1|21387.1|21366.1|21362.1|652
1608215700000|2020-12-17 14:35:00|21370.8|21366.8|21366.1|21362.1|21378.6|21374.6|21366.1|21362.1|403
1608216000000|2020-12-17 14:40:00|21362.9|21358.9|21380.1|21376.1|21384.8|21380.8|21362.9|21358.9|554
1608216300000|2020-12-17 14:45:00|21378.6|21374.6|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|423
1608216600000|2020-12-17 14:50:00|21375.4|21371.4|21375.4|21371.4|21387.9|21383.9|21369.2|21365.2|544
1608216900000|2020-12-17 14:55:00|21372.3|21368.3|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|372
1608217200000|2020-12-17 15:00:00|21370.8|21366.8|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|484
1608217500000|2020-12-17 15:05:00|21383.3|21379.3|21389.5|21385.5|21389.5|21385.5|21375.4|21371.4|462
1608217800000|2020-12-17 15:10:00|21391.1|21387.1|21394.2|21390.2|21395.8|21391.8|21384.8|21380.8|649
1608218100000|2020-12-17 15:15:00|21392.6|21388.6|21381.7|21377.7|21406.7|21402.7|21378.6|21374.6|775
1608218400000|2020-12-17 15:20:00|21384.8|21380.8|21416.1|21412.1|21416.1|21412.1|21381.7|21377.7|1456
1608218700000|2020-12-17 15:25:00|21414.5|21410.5|21412.9|21408.9|21422.3|21418.3|21391.1|21387.1|3180
1608219000000|2020-12-17 15:30:00|21416.1|21412.1|21375.4|21371.4|21422.3|21418.3|21372.3|21368.3|2184
1608219300000|2020-12-17 15:35:00|21378.6|21374.6|21370.8|21366.8|21380.1|21376.1|21358.3|21354.3|781
1608219600000|2020-12-17 15:40:00|21369.2|21365.2|21384.8|21380.8|21386.4|21382.4|21369.2|21365.2|491
1608219900000|2020-12-17 15:45:00|21381.7|21377.7|21369.2|21365.2|21387.9|21383.9|21369.2|21365.2|482
1608220200000|2020-12-17 15:50:00|21372.3|21368.3|21362.9|21358.9|21375.4|21371.4|21362.9|21358.9|261
1608220500000|2020-12-17 15:55:00|21364.5|21360.5|21353.6|21349.6|21366.1|21362.1|21350.4|21346.4|494
1608220800000|2020-12-17 16:00:00|21352|21348|21353.6|21349.6|21356.7|21352.7|21344.2|21340.2|439
1608221100000|2020-12-17 16:05:00|21350.4|21346.4|21328.6|21324.6|21352|21348|21328.6|21324.6|433
1608221400000|2020-12-17 16:10:00|21325.4|21321.4|21303.6|21299.6|21328.6|21324.6|21297.3|21293.3|622
1608221700000|2020-12-17 16:15:00|21302|21298|21291.1|21287.1|21303.6|21299.6|21287.9|21283.9|688
1608222000000|2020-12-17 16:20:00|21294.2|21290.2|21300.4|21296.4|21314.5|21310.5|21291.1|21287.1|865
1608222300000|2020-12-17 16:25:00|21297.3|21293.3|21281.7|21277.7|21303.6|21299.6|21281.7|21277.7|645
1608222600000|2020-12-17 16:30:00|21283.3|21279.3|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|604
1608222900000|2020-12-17 16:35:00|21278.6|21274.6|21266.1|21262.1|21281.7|21277.7|21266.1|21262.1|635
1608223200000|2020-12-17 16:40:00|21267.6|21263.6|21219.2|21215.2|21267.6|21263.6|21203.6|21199.6|1572
1608223500000|2020-12-17 16:45:00|21222.3|21218.3|21192.6|21188.6|21223.9|21219.9|21175.4|21171.4|895
1608223800000|2020-12-17 16:50:00|21191.1|21187.1|21197.3|21193.3|21209.8|21205.8|21184.8|21180.8|837
1608224100000|2020-12-17 16:55:00|21198.9|21194.9|21159.8|21155.8|21200.4|21196.4|21159.8|21155.8|668
1608224400000|2020-12-17 17:00:00|21164.5|21160.5|21169.2|21165.2|21184.8|21180.8|21162.9|21158.9|587
1608224700000|2020-12-17 17:05:00|21170.8|21166.8|21153.6|21149.6|21172.3|21168.3|21141.1|21137.1|610
1608225000000|2020-12-17 17:10:00|21150.4|21146.4|21169.2|21165.2|21172.3|21168.3|21147.3|21143.3|694
1608225300000|2020-12-17 17:15:00|21166.1|21162.1|21156.7|21152.7|21166.1|21162.1|21147.3|21143.3|493
1608225600000|2020-12-17 17:20:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|502
1608225900000|2020-12-17 17:25:00|21167.6|21163.6|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|272
1608226200000|2020-12-17 17:30:00|21162.9|21158.9|21156.7|21152.7|21166.1|21162.1|21156.7|21152.7|272
1608226500000|2020-12-17 17:35:00|21153.6|21149.6|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|383
1608226800000|2020-12-17 17:40:00|21142.6|21138.6|21166.1|21162.1|21167.6|21163.6|21137.9|21133.9|623
1608227100000|2020-12-17 17:45:00|21162.9|21158.9|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|315
1608227400000|2020-12-17 17:50:00|21162.9|21158.9|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|197
1608227700000|2020-12-17 17:55:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21169.2|21165.2|593
1608228000000|2020-12-17 18:00:00|21173.9|21169.9|21184.8|21180.8|21194.2|21190.2|21172.3|21168.3|510
1608228300000|2020-12-17 18:05:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|193
1608228600000|2020-12-17 18:10:00|21183.3|21179.3|21180.1|21176.1|21184.8|21180.8|21175.4|21171.4|197
1608228900000|2020-12-17 18:15:00|21178.6|21174.6|21178.6|21174.6|21187.9|21183.9|21177|21173|217
1608229200000|2020-12-17 18:20:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|134
1608229500000|2020-12-17 18:25:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|141
1608229800000|2020-12-17 18:30:00|21177|21173|21181.7|21177.7|21184.8|21180.8|21169.2|21165.2|232
1608230100000|2020-12-17 18:35:00|21184.8|21180.8|21184.8|21180.8|21194.2|21190.2|21181.7|21177.7|257
1608230400000|2020-12-17 18:40:00|21181.7|21177.7|21187.9|21183.9|21191.1|21187.1|21181.7|21177.7|183
1608230700000|2020-12-17 18:45:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|433
1608231000000|2020-12-17 18:50:00|21181.7|21177.7|21169.2|21165.2|21184.8|21180.8|21169.2|21165.2|274
1608231300000|2020-12-17 18:55:00|21172.3|21168.3|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|191
1608231600000|2020-12-17 19:00:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|668
1608231900000|2020-12-17 19:05:00|21162.9|21158.9|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|189
1608232200000|2020-12-17 19:10:00|21159.8|21155.8|21166.1|21162.1|21170.8|21166.8|21150.4|21146.4|423
1608232500000|2020-12-17 19:15:00|21167.6|21163.6|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|166
1608232800000|2020-12-17 19:20:00|21173.9|21169.9|21183.3|21179.3|21187.9|21183.9|21172.3|21168.3|566
1608233100000|2020-12-17 19:25:00|21184.8|21180.8|21187.9|21183.9|21192.6|21188.6|21181.7|21177.7|370
1608233400000|2020-12-17 19:30:00|21184.8|21180.8|21181.7|21177.7|21187.9|21183.9|21177|21173|279
1608233700000|2020-12-17 19:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21173.9|21169.9|827
1608234000000|2020-12-17 19:40:00|21181.7|21177.7|21194.2|21190.2|21194.2|21190.2|21175.4|21171.4|476
1608234300000|2020-12-17 19:45:00|21192.6|21188.6|21200.4|21196.4|21206.7|21202.7|21187.9|21183.9|665
1608234600000|2020-12-17 19:50:00|21198.9|21194.9|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|631
1608234900000|2020-12-17 19:55:00|21195.8|21191.8|21206.7|21202.7|21212.9|21208.9|21194.2|21190.2|1057
1608235200000|2020-12-17 20:00:00|21203.6|21199.6|21191.1|21187.1|21209.8|21205.8|21187.9|21183.9|917
1608235500000|2020-12-17 20:05:00|21187.9|21183.9|21184.8|21180.8|21191.1|21187.1|21184.8|21180.8|311
1608235800000|2020-12-17 20:10:00|21187.9|21183.9|21178.6|21174.6|21187.9|21183.9|21173.9|21169.9|334
1608236100000|2020-12-17 20:15:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|157
1608236400000|2020-12-17 20:20:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|95
1608236700000|2020-12-17 20:25:00|21181.7|21177.7|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|256
1608237000000|2020-12-17 20:30:00|21192.6|21188.6|21187.9|21183.9|21197.3|21193.3|21186.4|21182.4|195
1608237300000|2020-12-17 20:35:00|21186.4|21182.4|21166.1|21162.1|21187.9|21183.9|21155.1|21151.1|410
1608237600000|2020-12-17 20:40:00|21169.2|21165.2|21173.9|21169.9|21175.4|21171.4|21166.1|21162.1|150
1608237900000|2020-12-17 20:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21169.2|21165.2|295
1608238200000|2020-12-17 20:50:00|21172.3|21168.3|21187.9|21183.9|21189.5|21185.5|21172.3|21168.3|258
1608238500000|2020-12-17 20:55:00|21191.1|21187.1|21184.8|21180.8|21194.2|21190.2|21178.6|21174.6|364
1608238800000|2020-12-17 21:00:00|21181.7|21177.7|21187.9|21183.9|21194.2|21190.2|21180.1|21176.1|232
1608239100000|2020-12-17 21:05:00|21191.1|21187.1|21183.3|21179.3|21191.1|21187.1|21181.7|21177.7|255
1608239400000|2020-12-17 21:10:00|21184.8|21180.8|21187.9|21183.9|21191.1|21187.1|21178.6|21174.6|297
1608239700000|2020-12-17 21:15:00|21186.4|21182.4|21184.8|21180.8|21186.4|21182.4|21184.8|21180.8|44
1608240000000|2020-12-17 21:20:00|21186.4|21182.4|21189.5|21185.5|21189.5|21185.5|21184.8|21180.8|88
1608240300000|2020-12-17 21:25:00|21191.1|21187.1|21191.1|21187.1|21192.6|21188.6|21187.9|21183.9|151
1608240600000|2020-12-17 21:30:00|21187.9|21183.9|21175.4|21171.4|21191.1|21187.1|21175.4|21171.4|125
1608240900000|2020-12-17 21:35:00|21172.3|21168.3|21183.3|21179.3|21184.8|21180.8|21169.2|21165.2|155
1608241200000|2020-12-17 21:40:00|21181.7|21177.7|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|102
1608241500000|2020-12-17 21:45:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|90
1608241800000|2020-12-17 21:50:00|21183.3|21179.3|21191.1|21187.1|21191.1|21187.1|21183.3|21179.3|49
1608242100000|2020-12-17 21:55:00|21189.5|21185.5|21180.1|21176.1|21191.1|21187.1|21178.6|21174.6|111
1608246000000|2020-12-17 23:00:00|21183.3|21179.3|21186.4|21182.4|21194.2|21190.2|21183.3|21179.3|32
1608246300000|2020-12-17 23:05:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|178
1608246600000|2020-12-17 23:10:00|21181.7|21177.7|21187.9|21183.9|21187.9|21183.9|21181.7|21177.7|23
1608246900000|2020-12-17 23:15:00|21184.8|21180.8|21187.9|21183.9|21189.5|21185.5|21184.8|21180.8|6
1608247200000|2020-12-17 23:20:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21187.9|21183.9|6
1608247500000|2020-12-17 23:25:00|21187.9|21183.9|21191.1|21187.1|21191.1|21187.1|21187.9|21183.9|1
1608247800000|2020-12-17 23:30:00|21192.6|21188.6|21194.2|21190.2|21195.8|21191.8|21192.6|21188.6|7
1608248100000|2020-12-17 23:35:00|21195.8|21191.8|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|25
1608248400000|2020-12-17 23:40:00|21198.9|21194.9|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|86
1608248700000|2020-12-17 23:45:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21198.9|21194.9|15
1608249000000|2020-12-17 23:50:00|21202|21198|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|32
1608249300000|2020-12-17 23:55:00|21202|21198|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|22
1608249600000|2020-12-18 00:00:00|21200.4|21196.4|21198.9|21194.9|21209.8|21205.8|21198.9|21194.9|47
1608249900000|2020-12-18 00:05:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|28
1608250200000|2020-12-18 00:10:00|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|29
1608250500000|2020-12-18 00:15:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|52
1608250800000|2020-12-18 00:20:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|37
1608251100000|2020-12-18 00:25:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|35
1608251400000|2020-12-18 00:30:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|29
1608251700000|2020-12-18 00:35:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|48
1608252000000|2020-12-18 00:40:00|21202|21198|21202|21198|21202|21198|21202|21198|35
1608252300000|2020-12-18 00:45:00|21200.4|21196.4|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|29
1608252600000|2020-12-18 00:50:00|21206.7|21202.7|21208.3|21204.3|21209.8|21205.8|21206.7|21202.7|35
1608252900000|2020-12-18 00:55:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|41
1608253200000|2020-12-18 01:00:00|21206.7|21202.7|21217.6|21213.6|21219.2|21215.2|21206.7|21202.7|74
1608253500000|2020-12-18 01:05:00|21216.1|21212.1|21211.4|21207.4|21219.2|21215.2|21209.8|21205.8|28
1608253800000|2020-12-18 01:10:00|21212.9|21208.9|21217.6|21213.6|21219.2|21215.2|21209.8|21205.8|33
1608254100000|2020-12-18 01:15:00|21216.1|21212.1|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|27
1608254400000|2020-12-18 01:20:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|33
1608254700000|2020-12-18 01:25:00|21216.1|21212.1|21216.1|21212.1|21216.1|21212.1|21216.1|21212.1|26
1608255000000|2020-12-18 01:30:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21212.9|21208.9|55
1608255300000|2020-12-18 01:35:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|42
1608255600000|2020-12-18 01:40:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|17
1608255900000|2020-12-18 01:45:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|32
1608256200000|2020-12-18 01:50:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21216.1|21212.1|52
1608256500000|2020-12-18 01:55:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|35
1608256800000|2020-12-18 02:00:00|21216.1|21212.1|21225.4|21221.4|21227|21223|21216.1|21212.1|84
1608257100000|2020-12-18 02:05:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|19
1608257400000|2020-12-18 02:10:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|147
1608257700000|2020-12-18 02:15:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|48
1608258000000|2020-12-18 02:20:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21241.1|21237.1|15
1608258300000|2020-12-18 02:25:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|90
1608258600000|2020-12-18 02:30:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|25
1608258900000|2020-12-18 02:35:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|30
1608259200000|2020-12-18 02:40:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|27
1608259500000|2020-12-18 02:45:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|71
1608259800000|2020-12-18 02:50:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|127
1608260100000|2020-12-18 02:55:00|21242.6|21238.6|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|33
1608260400000|2020-12-18 03:00:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|56
1608260700000|2020-12-18 03:05:00|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|28
1608261000000|2020-12-18 03:10:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|36
1608261300000|2020-12-18 03:15:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|106
1608261600000|2020-12-18 03:20:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|15
1608261900000|2020-12-18 03:25:00|21219.2|21215.2|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|134
1608262200000|2020-12-18 03:30:00|21223.9|21219.9|21225.4|21221.4|21227|21223|21222.3|21218.3|33
1608262500000|2020-12-18 03:35:00|||||||||1
1608262800000|2020-12-18 03:40:00|21222.3|21218.3|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|73
1608263100000|2020-12-18 03:45:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|14
1608263400000|2020-12-18 03:50:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|20
1608263700000|2020-12-18 03:55:00|21222.3|21218.3|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|46
1608264000000|2020-12-18 04:00:00|21227|21223|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|34
1608264300000|2020-12-18 04:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21227|21223|16
1608264600000|2020-12-18 04:10:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|18
1608264900000|2020-12-18 04:15:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|21
1608265200000|2020-12-18 04:20:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|25
1608265500000|2020-12-18 04:25:00|||||||||16
1608265800000|2020-12-18 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|26
1608266100000|2020-12-18 04:35:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|11
1608266400000|2020-12-18 04:40:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|29
1608266700000|2020-12-18 04:45:00|21231.7|21227.7|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|42
1608267000000|2020-12-18 04:50:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|11
1608267300000|2020-12-18 04:55:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|20
1608267600000|2020-12-18 05:00:00|21230.1|21226.1|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|13
1608267900000|2020-12-18 05:05:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|44
1608268200000|2020-12-18 05:10:00|21236.4|21232.4|21247.3|21243.3|21253.6|21249.6|21234.8|21230.8|82
1608268500000|2020-12-18 05:15:00|21248.9|21244.9|21256.7|21252.7|21256.7|21252.7|21247.3|21243.3|82
1608268800000|2020-12-18 05:20:00|21258.3|21254.3|21256.7|21252.7|21258.3|21254.3|21256.7|21252.7|28
1608269100000|2020-12-18 05:25:00|21258.3|21254.3|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|116
1608269400000|2020-12-18 05:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|35
1608269700000|2020-12-18 05:35:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|48
1608270000000|2020-12-18 05:40:00|21270.8|21266.8|21269.2|21265.2|21270.8|21266.8|21269.2|21265.2|3
1608270300000|2020-12-18 05:45:00|21270.8|21266.8|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|28
1608270600000|2020-12-18 05:50:00|21269.2|21265.2|21269.2|21265.2|21270.8|21266.8|21269.2|21265.2|18
1608270900000|2020-12-18 05:55:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21270.8|21266.8|35
1608271200000|2020-12-18 06:00:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21278.6|21274.6|50
1608271500000|2020-12-18 06:05:00|21278.6|21274.6|21289.5|21285.5|21291.1|21287.1|21278.6|21274.6|45
1608271800000|2020-12-18 06:10:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|49
1608272100000|2020-12-18 06:15:00|21287.9|21283.9|21287.9|21283.9|21289.5|21285.5|21287.9|21283.9|19
1608272400000|2020-12-18 06:20:00|21286.4|21282.4|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|38
1608272700000|2020-12-18 06:25:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|13
1608273000000|2020-12-18 06:30:00|21284.8|21280.8|21281.7|21277.7|21286.4|21282.4|21278.6|21274.6|81
1608273300000|2020-12-18 06:35:00|21283.3|21279.3|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|9
1608273600000|2020-12-18 06:40:00|21280.1|21276.1|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|86
1608273900000|2020-12-18 06:45:00|||||||||14
1608274200000|2020-12-18 06:50:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21275.4|21271.4|34
1608274500000|2020-12-18 06:55:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|113
1608274800000|2020-12-18 07:00:00|21269.2|21265.2|21278.6|21274.6|21284.8|21280.8|21269.2|21265.2|118
1608275100000|2020-12-18 07:05:00|21277|21273|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|47
1608275400000|2020-12-18 07:10:00|21278.6|21274.6|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|65
1608275700000|2020-12-18 07:15:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|76
1608276000000|2020-12-18 07:20:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|39
1608276300000|2020-12-18 07:25:00|21272.3|21268.3|21262.9|21258.9|21286.4|21282.4|21262.9|21258.9|136
1608276600000|2020-12-18 07:30:00|21264.5|21260.5|21259.8|21255.8|21264.5|21260.5|21253.6|21249.6|54
1608276900000|2020-12-18 07:35:00|21256.7|21252.7|21253.6|21249.6|21261.4|21257.4|21250.4|21246.4|69
1608277200000|2020-12-18 07:40:00|21252|21248|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|51
1608277500000|2020-12-18 07:45:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|44
1608277800000|2020-12-18 07:50:00|21245.8|21241.8|21244.2|21240.2|21255.1|21251.1|21244.2|21240.2|86
1608278100000|2020-12-18 07:55:00|21245.8|21241.8|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|57
1608278400000|2020-12-18 08:00:00|21248.9|21244.9|21247.3|21243.3|21272.3|21268.3|21244.2|21240.2|325
1608278700000|2020-12-18 08:05:00|21244.2|21240.2|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|79
1608279000000|2020-12-18 08:10:00|21242.6|21238.6|21228.6|21224.6|21242.6|21238.6|21228.6|21224.6|108
1608279300000|2020-12-18 08:15:00|21227|21223|21209.8|21205.8|21228.6|21224.6|21203.6|21199.6|296
1608279600000|2020-12-18 08:20:00|21208.3|21204.3|21203.6|21199.6|21209.8|21205.8|21197.3|21193.3|345
1608279900000|2020-12-18 08:25:00|21202|21198|21184.8|21180.8|21202|21198|21181.7|21177.7|109
1608280200000|2020-12-18 08:30:00|21181.7|21177.7|21175.4|21171.4|21186.4|21182.4|21172.3|21168.3|110
1608280500000|2020-12-18 08:35:00|21172.3|21168.3|21178.6|21174.6|21178.6|21174.6|21169.2|21165.2|170
1608280800000|2020-12-18 08:40:00|21181.7|21177.7|21169.2|21165.2|21184.8|21180.8|21166.1|21162.1|80
1608281100000|2020-12-18 08:45:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21166.1|21162.1|80
1608281400000|2020-12-18 08:50:00|21172.3|21168.3|21181.7|21177.7|21184.8|21180.8|21169.2|21165.2|103
1608281700000|2020-12-18 08:55:00|21178.6|21174.6|21181.7|21177.7|21184.8|21180.8|21175.4|21171.4|90
1608282000000|2020-12-18 09:00:00|21177|21173|21181.7|21177.7|21189.5|21185.5|21175.4|21171.4|138
1608282300000|2020-12-18 09:05:00|21183.3|21179.3|21162.9|21158.9|21184.8|21180.8|21156.7|21152.7|124
1608282600000|2020-12-18 09:10:00|21161.4|21157.4|21175.4|21171.4|21178.6|21174.6|21161.4|21157.4|69
1608282900000|2020-12-18 09:15:00|21178.6|21174.6|21177|21173|21187.9|21183.9|21175.4|21171.4|122
1608283200000|2020-12-18 09:20:00|21178.6|21174.6|21170.8|21166.8|21184.8|21180.8|21169.2|21165.2|110
1608283500000|2020-12-18 09:25:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21159.8|21155.8|97
1608283800000|2020-12-18 09:30:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|82
1608284100000|2020-12-18 09:35:00|21153.6|21149.6|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|228
1608284400000|2020-12-18 09:40:00|21167.6|21163.6|21159.8|21155.8|21172.3|21168.3|21156.7|21152.7|84
1608284700000|2020-12-18 09:45:00|21156.7|21152.7|21159.8|21155.8|21161.4|21157.4|21147.3|21143.3|134
1608285000000|2020-12-18 09:50:00|21158.3|21154.3|21158.3|21154.3|21164.5|21160.5|21156.7|21152.7|74
1608285300000|2020-12-18 09:55:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21155.1|21151.1|66
1608285600000|2020-12-18 10:00:00|21156.7|21152.7|21147.3|21143.3|21159.8|21155.8|21144.2|21140.2|98
1608285900000|2020-12-18 10:05:00|21150.4|21146.4|21159.8|21155.8|21162.9|21158.9|21147.3|21143.3|70
1608286200000|2020-12-18 10:10:00|21158.3|21154.3|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|45
1608286500000|2020-12-18 10:15:00|21153.6|21149.6|21147.3|21143.3|21155.1|21151.1|21147.3|21143.3|35
1608286800000|2020-12-18 10:20:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|78
1608287100000|2020-12-18 10:25:00|21148.9|21144.9|21144.2|21140.2|21150.4|21146.4|21139.5|21135.5|121
1608287400000|2020-12-18 10:30:00|21145.8|21141.8|21141.1|21137.1|21147.3|21143.3|21134.8|21130.8|180
1608287700000|2020-12-18 10:35:00|21142.6|21138.6|21150.4|21146.4|21150.4|21146.4|21137.9|21133.9|60
1608288000000|2020-12-18 10:40:00|21152|21148|21145.8|21141.8|21153.6|21149.6|21144.2|21140.2|77
1608288300000|2020-12-18 10:45:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|53
1608288600000|2020-12-18 10:50:00|21144.2|21140.2|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|83
1608288900000|2020-12-18 10:55:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21142.6|21138.6|23
1608289200000|2020-12-18 11:00:00|21147.3|21143.3|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|69
1608289500000|2020-12-18 11:05:00|21155.1|21151.1|21147.3|21143.3|21156.7|21152.7|21144.2|21140.2|95
1608289800000|2020-12-18 11:10:00|21145.8|21141.8|21153.6|21149.6|21156.7|21152.7|21144.2|21140.2|56
1608290100000|2020-12-18 11:15:00|21156.7|21152.7|21148.9|21144.9|21159.8|21155.8|21147.3|21143.3|139
1608290400000|2020-12-18 11:20:00|21147.3|21143.3|21152|21148|21153.6|21149.6|21141.1|21137.1|111
1608290700000|2020-12-18 11:25:00|21153.6|21149.6|21147.3|21143.3|21153.6|21149.6|21147.3|21143.3|93
1608291000000|2020-12-18 11:30:00|21145.8|21141.8|21141.1|21137.1|21150.4|21146.4|21137.9|21133.9|139
1608291300000|2020-12-18 11:35:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|60
1608291600000|2020-12-18 11:40:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|73
1608291900000|2020-12-18 11:45:00|21139.5|21135.5|21147.3|21143.3|21150.4|21146.4|21137.9|21133.9|114
1608292200000|2020-12-18 11:50:00|21145.8|21141.8|21147.3|21143.3|21148.9|21144.9|21144.2|21140.2|24
1608292500000|2020-12-18 11:55:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21147.3|21143.3|120
1608292800000|2020-12-18 12:00:00|21161.4|21157.4|21162.9|21158.9|21166.1|21162.1|21153.6|21149.6|165
1608293100000|2020-12-18 12:05:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|121
1608293400000|2020-12-18 12:10:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21162.9|21158.9|196
1608293700000|2020-12-18 12:15:00|21180.1|21176.1|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|344
1608294000000|2020-12-18 12:20:00|21177|21173|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|108
1608294300000|2020-12-18 12:25:00|21178.6|21174.6|21184.8|21180.8|21189.5|21185.5|21178.6|21174.6|179
1608294600000|2020-12-18 12:30:00|21181.7|21177.7|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|196
1608294900000|2020-12-18 12:35:00|21175.4|21171.4|21195.8|21191.8|21197.3|21193.3|21172.3|21168.3|244
1608295200000|2020-12-18 12:40:00|21194.2|21190.2|21197.3|21193.3|21200.4|21196.4|21191.1|21187.1|350
1608295500000|2020-12-18 12:45:00|21198.9|21194.9|21194.2|21190.2|21198.9|21194.9|21187.9|21183.9|225
1608295800000|2020-12-18 12:50:00|21197.3|21193.3|21203.6|21199.6|21214.5|21210.5|21194.2|21190.2|232
1608296100000|2020-12-18 12:55:00|21205.1|21201.1|21209.8|21205.8|21211.4|21207.4|21200.4|21196.4|163
1608296400000|2020-12-18 13:00:00|21206.7|21202.7|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|342
1608296700000|2020-12-18 13:05:00|21208.3|21204.3|21219.2|21215.2|21225.4|21221.4|21200.4|21196.4|238
1608297000000|2020-12-18 13:10:00|21222.3|21218.3|21209.8|21205.8|21225.4|21221.4|21209.8|21205.8|235
1608297300000|2020-12-18 13:15:00|21208.3|21204.3|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|705
1608297600000|2020-12-18 13:20:00|21219.2|21215.2|21253.6|21249.6|21256.7|21252.7|21219.2|21215.2|698
1608297900000|2020-12-18 13:25:00|21250.4|21246.4|21234.8|21230.8|21253.6|21249.6|21234.8|21230.8|404
1608298200000|2020-12-18 13:30:00|21237.9|21233.9|21228.6|21224.6|21244.2|21240.2|21228.6|21224.6|242
1608298500000|2020-12-18 13:35:00|21231.7|21227.7|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|251
1608298800000|2020-12-18 13:40:00|21227|21223|21241.1|21237.1|21244.2|21240.2|21225.4|21221.4|287
1608299100000|2020-12-18 13:45:00|21237.9|21233.9|21230.1|21226.1|21237.9|21233.9|21225.4|21221.4|198
1608299400000|2020-12-18 13:50:00|21228.6|21224.6|21250.4|21246.4|21250.4|21246.4|21228.6|21224.6|306
1608299700000|2020-12-18 13:55:00|21252|21248|21253.6|21249.6|21259.8|21255.8|21237.9|21233.9|503
1608300000000|2020-12-18 14:00:00|21255.1|21251.1|21241.1|21237.1|21266.1|21262.1|21241.1|21237.1|495
1608300300000|2020-12-18 14:05:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|231
1608300600000|2020-12-18 14:10:00|21237.9|21233.9|21250.4|21246.4|21250.4|21246.4|21234.8|21230.8|244
1608300900000|2020-12-18 14:15:00|21247.3|21243.3|21241.1|21237.1|21259.8|21255.8|21241.1|21237.1|330
1608301200000|2020-12-18 14:20:00|21244.2|21240.2|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|250
1608301500000|2020-12-18 14:25:00|21236.4|21232.4|21231.7|21227.7|21241.1|21237.1|21228.6|21224.6|233
1608301800000|2020-12-18 14:30:00|21234.8|21230.8|21244.2|21240.2|21256.7|21252.7|21233.3|21229.3|586
1608302100000|2020-12-18 14:35:00|21247.3|21243.3|21225.4|21221.4|21247.3|21243.3|21225.4|21221.4|282
1608302400000|2020-12-18 14:40:00|21220.8|21216.8|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|511
1608302700000|2020-12-18 14:45:00|21231.7|21227.7|21248.9|21244.9|21269.2|21265.2|21228.6|21224.6|505
1608303000000|2020-12-18 14:50:00|21247.3|21243.3|21262.9|21258.9|21272.3|21268.3|21247.3|21243.3|404
1608303300000|2020-12-18 14:55:00|21261.4|21257.4|21256.7|21252.7|21267.6|21263.6|21253.6|21249.6|752
1608303600000|2020-12-18 15:00:00|21259.8|21255.8|21247.3|21243.3|21259.8|21255.8|21242.6|21238.6|688
1608303900000|2020-12-18 15:05:00|21245.8|21241.8|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|229
1608304200000|2020-12-18 15:10:00|21233.3|21229.3|21227|21223|21237.9|21233.9|21220.8|21216.8|448
1608304500000|2020-12-18 15:15:00|21228.6|21224.6|21228.6|21224.6|21241.1|21237.1|21225.4|21221.4|670
1608304800000|2020-12-18 15:20:00|21231.7|21227.7|21225.4|21221.4|21237.9|21233.9|21225.4|21221.4|382
1608305100000|2020-12-18 15:25:00|21227|21223|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|246
1608305400000|2020-12-18 15:30:00|21234.8|21230.8|21209.8|21205.8|21234.8|21230.8|21203.6|21199.6|328
1608305700000|2020-12-18 15:35:00|21206.7|21202.7|21222.3|21218.3|21228.6|21224.6|21203.6|21199.6|425
1608306000000|2020-12-18 15:40:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|192
1608306300000|2020-12-18 15:45:00|21225.4|21221.4|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|266
1608306600000|2020-12-18 15:50:00|21234.8|21230.8|21222.3|21218.3|21234.8|21230.8|21216.1|21212.1|399
1608306900000|2020-12-18 15:55:00|21220.8|21216.8|21203.6|21199.6|21222.3|21218.3|21203.6|21199.6|431
1608307200000|2020-12-18 16:00:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21184.8|21180.8|467
1608307500000|2020-12-18 16:05:00|21194.2|21190.2|21187.9|21183.9|21200.4|21196.4|21187.9|21183.9|490
1608307800000|2020-12-18 16:10:00|21191.1|21187.1|21195.8|21191.8|21197.3|21193.3|21184.8|21180.8|306
1608308100000|2020-12-18 16:15:00|21194.2|21190.2|21187.9|21183.9|21209.8|21205.8|21184.8|21180.8|328
1608308400000|2020-12-18 16:20:00|21186.4|21182.4|21159.8|21155.8|21187.9|21183.9|21150.4|21146.4|502
1608308700000|2020-12-18 16:25:00|21162.9|21158.9|21162.9|21158.9|21175.4|21171.4|21150.4|21146.4|558
1608309000000|2020-12-18 16:30:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|370
1608309300000|2020-12-18 16:35:00|21150.4|21146.4|21147.3|21143.3|21156.7|21152.7|21141.1|21137.1|408
1608309600000|2020-12-18 16:40:00|21144.2|21140.2|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|376
1608309900000|2020-12-18 16:45:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|308
1608310200000|2020-12-18 16:50:00|21144.2|21140.2|21156.7|21152.7|21156.7|21152.7|21141.1|21137.1|273
1608310500000|2020-12-18 16:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|360
1608310800000|2020-12-18 17:00:00|21156.7|21152.7|21153.6|21149.6|21166.1|21162.1|21150.4|21146.4|255
1608311100000|2020-12-18 17:05:00|21150.4|21146.4|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|123
1608311400000|2020-12-18 17:10:00|21162.9|21158.9|21162.9|21158.9|21162.9|21158.9|21159.8|21155.8|262
1608311700000|2020-12-18 17:15:00|21166.1|21162.1|21156.7|21152.7|21167.6|21163.6|21147.3|21143.3|317
1608312000000|2020-12-18 17:20:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21156.7|21152.7|243
1608312300000|2020-12-18 17:25:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|137
1608312600000|2020-12-18 17:30:00|21158.3|21154.3|21141.1|21137.1|21159.8|21155.8|21141.1|21137.1|148
1608312900000|2020-12-18 17:35:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|280
1608313200000|2020-12-18 17:40:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|207
1608313500000|2020-12-18 17:45:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|156
1608313800000|2020-12-18 17:50:00|21144.2|21140.2|21153.6|21149.6|21155.1|21151.1|21144.2|21140.2|152
1608314100000|2020-12-18 17:55:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|404
1608314400000|2020-12-18 18:00:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|346
1608314700000|2020-12-18 18:05:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|319
1608315000000|2020-12-18 18:10:00|21158.3|21154.3|21147.3|21143.3|21158.3|21154.3|21144.2|21140.2|260
1608315300000|2020-12-18 18:15:00|21145.8|21141.8|21153.6|21149.6|21158.3|21154.3|21144.2|21140.2|298
1608315600000|2020-12-18 18:20:00|21156.7|21152.7|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|297
1608315900000|2020-12-18 18:25:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|215
1608316200000|2020-12-18 18:30:00|21155.1|21151.1|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|118
1608316500000|2020-12-18 18:35:00|21152|21148|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|263
1608316800000|2020-12-18 18:40:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|121
1608317100000|2020-12-18 18:45:00|21147.3|21143.3|21144.2|21140.2|21147.3|21143.3|21144.2|21140.2|283
1608317400000|2020-12-18 18:50:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|196
1608317700000|2020-12-18 18:55:00|21144.2|21140.2|21137.9|21133.9|21144.2|21140.2|21134.8|21130.8|143
1608318000000|2020-12-18 19:00:00|21134.8|21130.8|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|366
1608318300000|2020-12-18 19:05:00|21131.7|21127.7|21134.8|21130.8|21134.8|21130.8|21125.4|21121.4|376
1608318600000|2020-12-18 19:10:00|21133.3|21129.3|21125.4|21121.4|21134.8|21130.8|21125.4|21121.4|246
1608318900000|2020-12-18 19:15:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|280
1608319200000|2020-12-18 19:20:00|21122.3|21118.3|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|395
1608319500000|2020-12-18 19:25:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21114.5|21110.5|409
1608319800000|2020-12-18 19:30:00|21128.6|21124.6|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|342
1608320100000|2020-12-18 19:35:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|261
1608320400000|2020-12-18 19:40:00|21128.6|21124.6|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|232
1608320700000|2020-12-18 19:45:00|21120.8|21116.8|21109.8|21105.8|21122.3|21118.3|21103.6|21099.6|654
1608321000000|2020-12-18 19:50:00|21106.7|21102.7|21123.9|21119.9|21125.4|21121.4|21106.7|21102.7|656
1608321300000|2020-12-18 19:55:00|21122.3|21118.3|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|2058
1608321600000|2020-12-18 20:00:00|21112.9|21108.9|21123.9|21119.9|21128.6|21124.6|21109.8|21105.8|1073
1608321900000|2020-12-18 20:05:00|21125.4|21121.4|21125.4|21121.4|21131.7|21127.7|21123.9|21119.9|205
1608322200000|2020-12-18 20:10:00|21122.3|21118.3|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|266
1608322500000|2020-12-18 20:15:00|21122.3|21118.3|21131.7|21127.7|21134.8|21130.8|21112.9|21108.9|328
1608322800000|2020-12-18 20:20:00|21133.3|21129.3|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|361
1608323100000|2020-12-18 20:25:00|21137.9|21133.9|21131.7|21127.7|21137.9|21133.9|21128.6|21124.6|260
1608323400000|2020-12-18 20:30:00|21134.8|21130.8|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|315
1608323700000|2020-12-18 20:35:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|254
1608324000000|2020-12-18 20:40:00|21131.7|21127.7|21119.2|21115.2|21134.8|21130.8|21119.2|21115.2|252
1608324300000|2020-12-18 20:45:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21112.9|21108.9|403
1608324600000|2020-12-18 20:50:00|21117.6|21113.6|21125.4|21121.4|21134.8|21130.8|21116.1|21112.1|320
1608324900000|2020-12-18 20:55:00|21128.6|21124.6|21128.6|21124.6|21134.8|21130.8|21119.2|21115.2|520
1608325200000|2020-12-18 21:00:00|21125.4|21121.4|21137.9|21133.9|21139.5|21135.5|21122.3|21118.3|352
1608325500000|2020-12-18 21:05:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21136.4|21132.4|219
1608325800000|2020-12-18 21:10:00|21125.4|21121.4|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|206
1608326100000|2020-12-18 21:15:00|21133.3|21129.3|21128.6|21124.6|21144.2|21140.2|21128.6|21124.6|331
1608326400000|2020-12-18 21:20:00|21122.3|21118.3|21109.8|21105.8|21125.4|21121.4|21109.8|21105.8|394
1608326700000|2020-12-18 21:25:00|21108.3|21104.3|21123.9|21119.9|21131.7|21127.7|21108.3|21104.3|294
1608327000000|2020-12-18 21:30:00|21125.4|21121.4|21134.8|21130.8|21137.9|21133.9|21122.3|21118.3|253
1608327300000|2020-12-18 21:35:00|21136.4|21132.4|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|998
1608327600000|2020-12-18 21:40:00|21141.1|21137.1|21147.3|21143.3|21147.3|21143.3|21141.1|21137.1|133
1608327900000|2020-12-18 21:45:00|21145.8|21141.8|21145.8|21141.8|21150.4|21146.4|21142.6|21138.6|213
1608328200000|2020-12-18 21:50:00|21144.2|21140.2|21141.1|21137.1|21145.8|21141.8|21134.8|21130.8|957
1608328500000|2020-12-18 21:55:00|21139.5|21135.5|21137.9|21133.9|21139.5|21135.5|21133.3|21129.3|1169
1608505200000|2020-12-20 23:00:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21142.6|21138.6|401
1608505500000|2020-12-20 23:05:00|21152|21148|21159.8|21155.8|21169.2|21165.2|21150.4|21146.4|186
1608505800000|2020-12-20 23:10:00|21162.9|21158.9|21173.9|21169.9|21175.4|21171.4|21159.8|21155.8|67
1608506100000|2020-12-20 23:15:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21170.8|21166.8|137
1608506400000|2020-12-20 23:20:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|34
1608506700000|2020-12-20 23:25:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|69
1608507000000|2020-12-20 23:30:00|21172.3|21168.3|21175.4|21171.4|21183.3|21179.3|21169.2|21165.2|209
1608507300000|2020-12-20 23:35:00|21173.9|21169.9|21175.4|21171.4|21177|21173|21172.3|21168.3|27
1608507600000|2020-12-20 23:40:00|21173.9|21169.9|21162.9|21158.9|21180.1|21176.1|21159.8|21155.8|74
1608507900000|2020-12-20 23:45:00|21164.5|21160.5|21162.9|21158.9|21164.5|21160.5|21159.8|21155.8|27
1608508200000|2020-12-20 23:50:00|21159.8|21155.8|21166.1|21162.1|21173.9|21169.9|21159.8|21155.8|82
1608508500000|2020-12-20 23:55:00|21169.2|21165.2|21162.9|21158.9|21172.3|21168.3|21161.4|21157.4|43
1608508800000|2020-12-21 00:00:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21161.4|21157.4|42
1608509100000|2020-12-21 00:05:00|21161.4|21157.4|21164.5|21160.5|21170.8|21166.8|21161.4|21157.4|72
1608509400000|2020-12-21 00:10:00|21162.9|21158.9|21167.6|21163.6|21172.3|21168.3|21162.9|21158.9|34
1608509700000|2020-12-21 00:15:00|21166.1|21162.1|21175.4|21171.4|21187.9|21183.9|21166.1|21162.1|86
1608510000000|2020-12-21 00:20:00|21178.6|21174.6|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|47
1608510300000|2020-12-21 00:25:00|21175.4|21171.4|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|35
1608510600000|2020-12-21 00:30:00|21183.3|21179.3|21169.2|21165.2|21184.8|21180.8|21169.2|21165.2|37
1608510900000|2020-12-21 00:35:00|21172.3|21168.3|21172.3|21168.3|21173.9|21169.9|21164.5|21160.5|22
1608511200000|2020-12-21 00:40:00|21173.9|21169.9|21175.4|21171.4|21180.1|21176.1|21173.9|21169.9|17
1608511500000|2020-12-21 00:45:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|21
1608511800000|2020-12-21 00:50:00|21173.9|21169.9|21173.9|21169.9|21175.4|21171.4|21169.2|21165.2|34
1608512100000|2020-12-21 00:55:00|21172.3|21168.3|21175.4|21171.4|21181.7|21177.7|21172.3|21168.3|24
1608512400000|2020-12-21 01:00:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|55
1608512700000|2020-12-21 01:05:00|21162.9|21158.9|21161.4|21157.4|21172.3|21168.3|21159.8|21155.8|28
1608513000000|2020-12-21 01:10:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|45
1608513300000|2020-12-21 01:15:00|21166.1|21162.1|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|29
1608513600000|2020-12-21 01:20:00|21175.4|21171.4|21181.7|21177.7|21183.3|21179.3|21175.4|21171.4|28
1608513900000|2020-12-21 01:25:00|21178.6|21174.6|21187.9|21183.9|21187.9|21183.9|21178.6|21174.6|45
1608514200000|2020-12-21 01:30:00|21194.2|21190.2|21202|21198|21206.7|21202.7|21187.9|21183.9|123
1608514500000|2020-12-21 01:35:00|21203.6|21199.6|21194.2|21190.2|21206.7|21202.7|21194.2|21190.2|80
1608514800000|2020-12-21 01:40:00|21195.8|21191.8|21200.4|21196.4|21206.7|21202.7|21194.2|21190.2|124
1608515100000|2020-12-21 01:45:00|21202|21198|21202|21198|21203.6|21199.6|21197.3|21193.3|41
1608515400000|2020-12-21 01:50:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21200.4|21196.4|55
1608515700000|2020-12-21 01:55:00|21202|21198|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|70
1608516000000|2020-12-21 02:00:00|21202|21198|21195.8|21191.8|21202|21198|21195.8|21191.8|4
1608516300000|2020-12-21 02:05:00|21197.3|21193.3|21195.8|21191.8|21198.9|21194.9|21194.2|21190.2|9
1608516600000|2020-12-21 02:10:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|4
1608516900000|2020-12-21 02:15:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21200.4|21196.4|48
1608517200000|2020-12-21 02:20:00|21208.3|21204.3|21222.3|21218.3|21225.4|21221.4|21205.1|21201.1|151
1608517500000|2020-12-21 02:25:00|21219.2|21215.2|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|208
1608517800000|2020-12-21 02:30:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|70
1608518100000|2020-12-21 02:35:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|114
1608518400000|2020-12-21 02:40:00|21239.5|21235.5|21222.3|21218.3|21241.1|21237.1|21222.3|21218.3|152
1608518700000|2020-12-21 02:45:00|21223.9|21219.9|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|46
1608519000000|2020-12-21 02:50:00|21223.9|21219.9|21228.6|21224.6|21228.6|21224.6|21223.9|21219.9|28
1608519300000|2020-12-21 02:55:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21228.6|21224.6|60
1608519600000|2020-12-21 03:00:00|21237.9|21233.9|21233.3|21229.3|21241.1|21237.1|21231.7|21227.7|38
1608519900000|2020-12-21 03:05:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|35
1608520200000|2020-12-21 03:10:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|187
1608520500000|2020-12-21 03:15:00|21219.2|21215.2|21225.4|21221.4|21227|21223|21219.2|21215.2|7
1608520800000|2020-12-21 03:20:00|21223.9|21219.9|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|17
1608521100000|2020-12-21 03:25:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21227|21223|3
1608521400000|2020-12-21 03:30:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|65
1608521700000|2020-12-21 03:35:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|58
1608522000000|2020-12-21 03:40:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|25
1608522300000|2020-12-21 03:45:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|19
1608522600000|2020-12-21 03:50:00|||||||||12
1608522900000|2020-12-21 03:55:00|21223.9|21219.9|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|55
1608523200000|2020-12-21 04:00:00|21214.5|21210.5|21219.2|21215.2|21219.2|21215.2|21214.5|21210.5|15
1608523500000|2020-12-21 04:05:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|8
1608523800000|2020-12-21 04:10:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|2
1608524100000|2020-12-21 04:15:00|21217.6|21213.6|21225.4|21221.4|21228.6|21224.6|21217.6|21213.6|71
1608524400000|2020-12-21 04:20:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|7
1608524700000|2020-12-21 04:25:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21223.9|21219.9|3
1608525000000|2020-12-21 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|12
1608525300000|2020-12-21 04:35:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|20
1608525600000|2020-12-21 04:40:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|7
1608525900000|2020-12-21 04:45:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|5
1608526200000|2020-12-21 04:50:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|6
1608526500000|2020-12-21 04:55:00|21222.3|21218.3|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|3
1608526800000|2020-12-21 05:00:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|19
1608527100000|2020-12-21 05:05:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|4
1608527400000|2020-12-21 05:10:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|21
1608527700000|2020-12-21 05:15:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|15
1608528000000|2020-12-21 05:20:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|27
1608528600000|2020-12-21 05:30:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|23
1608528900000|2020-12-21 05:35:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|29
1608529200000|2020-12-21 05:40:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|32
1608529500000|2020-12-21 05:45:00|21220.8|21216.8|21206.7|21202.7|21220.8|21216.8|21203.6|21199.6|315
1608529800000|2020-12-21 05:50:00|21205.1|21201.1|21209.8|21205.8|21209.8|21205.8|21203.6|21199.6|25
1608530100000|2020-12-21 05:55:00|21208.3|21204.3|21206.7|21202.7|21211.4|21207.4|21206.7|21202.7|25
1608530400000|2020-12-21 06:00:00|21208.3|21204.3|21208.3|21204.3|21212.9|21208.9|21206.7|21202.7|16
1608530700000|2020-12-21 06:05:00|21206.7|21202.7|21205.1|21201.1|21209.8|21205.8|21205.1|21201.1|17
1608531000000|2020-12-21 06:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|54
1608531300000|2020-12-21 06:15:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21197.3|21193.3|145
1608531600000|2020-12-21 06:20:00|21194.2|21190.2|21197.3|21193.3|21198.9|21194.9|21192.6|21188.6|216
1608531900000|2020-12-21 06:25:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21194.2|21190.2|25
1608532200000|2020-12-21 06:30:00|21197.3|21193.3|21203.6|21199.6|21206.7|21202.7|21197.3|21193.3|58
1608532500000|2020-12-21 06:35:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|26
1608532800000|2020-12-21 06:40:00|21206.7|21202.7|21219.2|21215.2|21219.2|21215.2|21206.7|21202.7|67
1608533100000|2020-12-21 06:45:00|21216.1|21212.1|21206.7|21202.7|21219.2|21215.2|21206.7|21202.7|35
1608533400000|2020-12-21 06:50:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21203.6|21199.6|43
1608533700000|2020-12-21 06:55:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21205.1|21201.1|16
1608534000000|2020-12-21 07:00:00|21209.8|21205.8|21211.4|21207.4|21217.6|21213.6|21197.3|21193.3|152
1608534300000|2020-12-21 07:05:00|21209.8|21205.8|21219.2|21215.2|21219.2|21215.2|21209.8|21205.8|47
1608534600000|2020-12-21 07:10:00|21217.6|21213.6|21219.2|21215.2|21222.3|21218.3|21214.5|21210.5|101
1608534900000|2020-12-21 07:15:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21209.8|21205.8|85
1608535200000|2020-12-21 07:20:00|21228.6|21224.6|21247.3|21243.3|21247.3|21243.3|21228.6|21224.6|228
1608535500000|2020-12-21 07:25:00|21245.8|21241.8|21259.8|21255.8|21267.6|21263.6|21245.8|21241.8|904
1608535800000|2020-12-21 07:30:00|21261.4|21257.4|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|229
1608536100000|2020-12-21 07:35:00|21270.8|21266.8|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|280
1608536400000|2020-12-21 07:40:00|21286.4|21282.4|21300.4|21296.4|21303.6|21299.6|21278.6|21274.6|319
1608536700000|2020-12-21 07:45:00|21303.6|21299.6|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|217
1608537000000|2020-12-21 07:50:00|21311.4|21307.4|21328.6|21324.6|21336.4|21332.4|21300.4|21296.4|323
1608537300000|2020-12-21 07:55:00|21330.1|21326.1|21316.1|21312.1|21334.8|21330.8|21312.9|21308.9|282
1608537600000|2020-12-21 08:00:00|21319.2|21315.2|21309.8|21305.8|21331.7|21327.7|21309.8|21305.8|442
1608537900000|2020-12-21 08:05:00|21312.9|21308.9|21306.7|21302.7|21316.1|21312.1|21305.1|21301.1|225
1608538200000|2020-12-21 08:10:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21294.2|21290.2|165
1608538500000|2020-12-21 08:15:00|21305.1|21301.1|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|217
1608538800000|2020-12-21 08:20:00|21303.6|21299.6|21287.9|21283.9|21312.9|21308.9|21284.8|21280.8|340
1608539100000|2020-12-21 08:25:00|21291.1|21287.1|21300.4|21296.4|21300.4|21296.4|21287.9|21283.9|178
1608539400000|2020-12-21 08:30:00|21298.9|21294.9|21303.6|21299.6|21309.8|21305.8|21297.3|21293.3|149
1608539700000|2020-12-21 08:35:00|21306.7|21302.7|21297.3|21293.3|21309.8|21305.8|21291.1|21287.1|125
1608540000000|2020-12-21 08:40:00|21295.8|21291.8|21303.6|21299.6|21303.6|21299.6|21294.2|21290.2|142
1608540300000|2020-12-21 08:45:00|21300.4|21296.4|21300.4|21296.4|21309.8|21305.8|21294.2|21290.2|148
1608540600000|2020-12-21 08:50:00|21302|21298|21281.7|21277.7|21306.7|21302.7|21275.4|21271.4|173
1608540900000|2020-12-21 08:55:00|21284.8|21280.8|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|264
1608541200000|2020-12-21 09:00:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21270.8|21266.8|251
1608541500000|2020-12-21 09:05:00|21281.7|21277.7|21286.4|21282.4|21289.5|21285.5|21275.4|21271.4|304
1608541800000|2020-12-21 09:10:00|21287.9|21283.9|21298.9|21294.9|21300.4|21296.4|21287.9|21283.9|168
1608542100000|2020-12-21 09:15:00|21300.4|21296.4|21281.7|21277.7|21300.4|21296.4|21278.6|21274.6|67
1608542400000|2020-12-21 09:20:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|134
1608542700000|2020-12-21 09:25:00|21280.1|21276.1|21284.8|21280.8|21284.8|21280.8|21275.4|21271.4|84
1608543000000|2020-12-21 09:30:00|21281.7|21277.7|21269.2|21265.2|21287.9|21283.9|21269.2|21265.2|101
1608543300000|2020-12-21 09:35:00|21267.6|21263.6|21281.7|21277.7|21283.3|21279.3|21267.6|21263.6|278
1608543600000|2020-12-21 09:40:00|21283.3|21279.3|21297.3|21293.3|21300.4|21296.4|21275.4|21271.4|166
1608543900000|2020-12-21 09:45:00|21298.9|21294.9|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|171
1608544200000|2020-12-21 09:50:00|21289.5|21285.5|21316.1|21312.1|21316.1|21312.1|21286.4|21282.4|528
1608544500000|2020-12-21 09:55:00|21314.5|21310.5|21322.3|21318.3|21322.3|21318.3|21309.8|21305.8|174
1608544800000|2020-12-21 10:00:00|21323.9|21319.9|21341.1|21337.1|21347.3|21343.3|21322.3|21318.3|346
1608545100000|2020-12-21 10:05:00|21339.5|21335.5|21347.3|21343.3|21353.6|21349.6|21334.8|21330.8|454
1608545400000|2020-12-21 10:10:00|21348.9|21344.9|21328.6|21324.6|21350.4|21346.4|21325.4|21321.4|191
1608545700000|2020-12-21 10:15:00|21330.1|21326.1|21345.8|21341.8|21347.3|21343.3|21316.1|21312.1|253
1608546000000|2020-12-21 10:20:00|21344.2|21340.2|21373.9|21369.9|21375.4|21371.4|21344.2|21340.2|294
1608546300000|2020-12-21 10:25:00|21375.4|21371.4|21384.8|21380.8|21387.9|21383.9|21366.1|21362.1|399
1608546600000|2020-12-21 10:30:00|21387.9|21383.9|21397.3|21393.3|21409.8|21405.8|21384.8|21380.8|607
1608546900000|2020-12-21 10:35:00|21398.9|21394.9|21381.7|21377.7|21406.7|21402.7|21375.4|21371.4|467
1608547200000|2020-12-21 10:40:00|21383.3|21379.3|21375.4|21371.4|21392.6|21388.6|21375.4|21371.4|270
1608547500000|2020-12-21 10:45:00|21373.9|21369.9|21391.1|21387.1|21398.9|21394.9|21373.9|21369.9|329
1608547800000|2020-12-21 10:50:00|21387.9|21383.9|21411.4|21407.4|21441.1|21437.1|21386.4|21382.4|706
1608548100000|2020-12-21 10:55:00|21409.8|21405.8|21412.9|21408.9|21431.7|21427.7|21397.3|21393.3|670
1608548400000|2020-12-21 11:00:00|21416.1|21412.1|21412.9|21408.9|21428.6|21424.6|21409.8|21405.8|515
1608548700000|2020-12-21 11:05:00|21416.1|21412.1|21412.9|21408.9|21422.3|21418.3|21409.8|21405.8|412
1608549000000|2020-12-21 11:10:00|21409.8|21405.8|21394.2|21390.2|21412.9|21408.9|21387.9|21383.9|279
1608549300000|2020-12-21 11:15:00|21391.1|21387.1|21397.3|21393.3|21408.3|21404.3|21387.9|21383.9|212
1608549600000|2020-12-21 11:20:00|21398.9|21394.9|21397.3|21393.3|21412.9|21408.9|21394.2|21390.2|233
1608549900000|2020-12-21 11:25:00|21400.4|21396.4|21384.8|21380.8|21403.6|21399.6|21381.7|21377.7|188
1608550200000|2020-12-21 11:30:00|21383.3|21379.3|21377|21373|21395.8|21391.8|21375.4|21371.4|237
1608550500000|2020-12-21 11:35:00|21375.4|21371.4|21369.2|21365.2|21375.4|21371.4|21356.7|21352.7|210
1608550800000|2020-12-21 11:40:00|21367.6|21363.6|21344.2|21340.2|21369.2|21365.2|21341.1|21337.1|384
1608551100000|2020-12-21 11:45:00|21342.6|21338.6|21344.2|21340.2|21356.7|21352.7|21341.1|21337.1|219
1608551400000|2020-12-21 11:50:00|21345.8|21341.8|21355.1|21351.1|21356.7|21352.7|21344.2|21340.2|114
1608551700000|2020-12-21 11:55:00|21353.6|21349.6|21359.8|21355.8|21362.9|21358.9|21347.3|21343.3|206
1608552000000|2020-12-21 12:00:00|21358.3|21354.3|21353.6|21349.6|21362.9|21358.9|21350.4|21346.4|150
1608552300000|2020-12-21 12:05:00|21355.1|21351.1|21359.8|21355.8|21359.8|21355.8|21353.6|21349.6|95
1608552600000|2020-12-21 12:10:00|21358.3|21354.3|21347.3|21343.3|21359.8|21355.8|21341.1|21337.1|299
1608552900000|2020-12-21 12:15:00|21345.8|21341.8|21347.3|21343.3|21353.6|21349.6|21337.9|21333.9|118
1608553200000|2020-12-21 12:20:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21342.6|21338.6|113
1608553500000|2020-12-21 12:25:00|21355.1|21351.1|21334.8|21330.8|21359.8|21355.8|21331.7|21327.7|182
1608553800000|2020-12-21 12:30:00|21336.4|21332.4|21353.6|21349.6|21355.1|21351.1|21334.8|21330.8|277
1608554100000|2020-12-21 12:35:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|117
1608554400000|2020-12-21 12:40:00|21345.8|21341.8|21337.9|21333.9|21347.3|21343.3|21328.6|21324.6|276
1608554700000|2020-12-21 12:45:00|21336.4|21332.4|21319.2|21315.2|21337.9|21333.9|21319.2|21315.2|270
1608555000000|2020-12-21 12:50:00|21314.5|21310.5|21337.9|21333.9|21337.9|21333.9|21309.8|21305.8|297
1608555300000|2020-12-21 12:55:00|21336.4|21332.4|21339.5|21335.5|21341.1|21337.1|21331.7|21327.7|393
1608555600000|2020-12-21 13:00:00|21341.1|21337.1|21350.4|21346.4|21358.3|21354.3|21339.5|21335.5|402
1608555900000|2020-12-21 13:05:00|21352|21348|21364.5|21360.5|21369.2|21365.2|21350.4|21346.4|302
1608556200000|2020-12-21 13:10:00|21362.9|21358.9|21366.1|21362.1|21369.2|21365.2|21353.6|21349.6|250
1608556500000|2020-12-21 13:15:00|21364.5|21360.5|21362.9|21358.9|21366.1|21362.1|21353.6|21349.6|337
1608556800000|2020-12-21 13:20:00|21366.1|21362.1|21381.7|21377.7|21387.9|21383.9|21366.1|21362.1|444
1608557100000|2020-12-21 13:25:00|21380.1|21376.1|21366.1|21362.1|21381.7|21377.7|21359.8|21355.8|257
1608557400000|2020-12-21 13:30:00|21364.5|21360.5|21347.3|21343.3|21369.2|21365.2|21347.3|21343.3|384
1608557700000|2020-12-21 13:35:00|21348.9|21344.9|21344.2|21340.2|21356.7|21352.7|21337.9|21333.9|479
1608558000000|2020-12-21 13:40:00|21341.1|21337.1|21319.2|21315.2|21350.4|21346.4|21309.8|21305.8|597
1608558300000|2020-12-21 13:45:00|21317.6|21313.6|21322.3|21318.3|21334.8|21330.8|21316.1|21312.1|372
1608558600000|2020-12-21 13:50:00|21319.2|21315.2|21305.1|21301.1|21319.2|21315.2|21300.4|21296.4|332
1608558900000|2020-12-21 13:55:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21303.6|21299.6|512
1608559200000|2020-12-21 14:00:00|21312.9|21308.9|21303.6|21299.6|21322.3|21318.3|21300.4|21296.4|336
1608559500000|2020-12-21 14:05:00|21302|21298|21289.5|21285.5|21309.8|21305.8|21287.9|21283.9|324
1608559800000|2020-12-21 14:10:00|21291.1|21287.1|21266.1|21262.1|21291.1|21287.1|21262.9|21258.9|432
1608560100000|2020-12-21 14:15:00|21262.9|21258.9|21231.7|21227.7|21266.1|21262.1|21222.3|21218.3|499
1608560400000|2020-12-21 14:20:00|21234.8|21230.8|21253.6|21249.6|21259.8|21255.8|21228.6|21224.6|761
1608560700000|2020-12-21 14:25:00|21256.7|21252.7|21244.2|21240.2|21259.8|21255.8|21234.8|21230.8|858
1608561000000|2020-12-21 14:30:00|21241.1|21237.1|21228.6|21224.6|21244.2|21240.2|21212.9|21208.9|1220
1608561300000|2020-12-21 14:35:00|21222.3|21218.3|21244.2|21240.2|21250.4|21246.4|21217.6|21213.6|922
1608561600000|2020-12-21 14:40:00|21247.3|21243.3|21234.8|21230.8|21247.3|21243.3|21222.3|21218.3|761
1608561900000|2020-12-21 14:45:00|21233.3|21229.3|21234.8|21230.8|21244.2|21240.2|21225.4|21221.4|557
1608562200000|2020-12-21 14:50:00|21231.7|21227.7|21219.2|21215.2|21231.7|21227.7|21206.7|21202.7|723
1608562500000|2020-12-21 14:55:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|490
1608562800000|2020-12-21 15:00:00|21222.3|21218.3|21241.1|21237.1|21247.3|21243.3|21219.2|21215.2|660
1608563100000|2020-12-21 15:05:00|21244.2|21240.2|21250.4|21246.4|21256.7|21252.7|21241.1|21237.1|725
1608563400000|2020-12-21 15:10:00|21253.6|21249.6|21247.3|21243.3|21253.6|21249.6|21237.9|21233.9|441
1608563700000|2020-12-21 15:15:00|21250.4|21246.4|21253.6|21249.6|21266.1|21262.1|21244.2|21240.2|733
1608564000000|2020-12-21 15:20:00|21256.7|21252.7|21231.7|21227.7|21256.7|21252.7|21228.6|21224.6|462
1608564300000|2020-12-21 15:25:00|21230.1|21226.1|21209.8|21205.8|21234.8|21230.8|21206.7|21202.7|747
1608564600000|2020-12-21 15:30:00|21212.9|21208.9|21203.6|21199.6|21222.3|21218.3|21197.3|21193.3|1003
1608564900000|2020-12-21 15:35:00|21209.8|21205.8|21209.8|21205.8|21216.1|21212.1|21200.4|21196.4|549
1608565200000|2020-12-21 15:40:00|21211.4|21207.4|21200.4|21196.4|21212.9|21208.9|21200.4|21196.4|500
1608565500000|2020-12-21 15:45:00|21194.2|21190.2|21186.4|21182.4|21200.4|21196.4|21180.1|21176.1|728
1608565800000|2020-12-21 15:50:00|21184.8|21180.8|21203.6|21199.6|21206.7|21202.7|21181.7|21177.7|453
1608566100000|2020-12-21 15:55:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21184.8|21180.8|332
1608566400000|2020-12-21 16:00:00|21194.2|21190.2|21191.1|21187.1|21200.4|21196.4|21184.8|21180.8|438
1608566700000|2020-12-21 16:05:00|21187.9|21183.9|21197.3|21193.3|21206.7|21202.7|21187.9|21183.9|375
1608567000000|2020-12-21 16:10:00|21200.4|21196.4|21197.3|21193.3|21216.1|21212.1|21197.3|21193.3|618
1608567300000|2020-12-21 16:15:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|455
1608567600000|2020-12-21 16:20:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21184.8|21180.8|473
1608567900000|2020-12-21 16:25:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|373
1608568200000|2020-12-21 16:30:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21181.7|21177.7|367
1608568500000|2020-12-21 16:35:00|21202|21198|21200.4|21196.4|21202|21198|21197.3|21193.3|140
1608568800000|2020-12-21 16:40:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|329
1608569100000|2020-12-21 16:45:00|21203.6|21199.6|21197.3|21193.3|21203.6|21199.6|21191.1|21187.1|324
1608569400000|2020-12-21 16:50:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21181.7|21177.7|390
1608569700000|2020-12-21 16:55:00|21191.1|21187.1|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|231
1608570000000|2020-12-21 17:00:00|21187.9|21183.9|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|380
1608570300000|2020-12-21 17:05:00|21181.7|21177.7|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|345
1608570600000|2020-12-21 17:10:00|21187.9|21183.9|21202|21198|21202|21198|21187.9|21183.9|194
1608570900000|2020-12-21 17:15:00|21200.4|21196.4|21209.8|21205.8|21212.9|21208.9|21197.3|21193.3|642
1608571200000|2020-12-21 17:20:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|550
1608571500000|2020-12-21 17:25:00|21212.9|21208.9|21219.2|21215.2|21219.2|21215.2|21212.9|21208.9|195
1608571800000|2020-12-21 17:30:00|21217.6|21213.6|21216.1|21212.1|21225.4|21221.4|21206.7|21202.7|660
1608572100000|2020-12-21 17:35:00|21212.9|21208.9|21222.3|21218.3|21230.1|21226.1|21211.4|21207.4|580
1608572400000|2020-12-21 17:40:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|776
1608572700000|2020-12-21 17:45:00|21233.3|21229.3|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|714
1608573000000|2020-12-21 17:50:00|21219.2|21215.2|21209.8|21205.8|21222.3|21218.3|21209.8|21205.8|623
1608573300000|2020-12-21 17:55:00|21206.7|21202.7|21200.4|21196.4|21212.9|21208.9|21197.3|21193.3|630
1608573600000|2020-12-21 18:00:00|21198.9|21194.9|21228.6|21224.6|21239.5|21235.5|21197.3|21193.3|1056
1608573900000|2020-12-21 18:05:00|21227|21223|21222.3|21218.3|21227|21223|21216.1|21212.1|443
1608574200000|2020-12-21 18:10:00|21219.2|21215.2|21212.9|21208.9|21222.3|21218.3|21203.6|21199.6|546
1608574500000|2020-12-21 18:15:00|21214.5|21210.5|21200.4|21196.4|21222.3|21218.3|21200.4|21196.4|357
1608574800000|2020-12-21 18:20:00|21198.9|21194.9|21181.7|21177.7|21200.4|21196.4|21178.6|21174.6|749
1608575100000|2020-12-21 18:25:00|21183.3|21179.3|21192.6|21188.6|21194.2|21190.2|21175.4|21171.4|485
1608575400000|2020-12-21 18:30:00|21191.1|21187.1|21197.3|21193.3|21200.4|21196.4|21187.9|21183.9|433
1608575700000|2020-12-21 18:35:00|21194.2|21190.2|21206.7|21202.7|21209.8|21205.8|21194.2|21190.2|281
1608576000000|2020-12-21 18:40:00|21209.8|21205.8|21203.6|21199.6|21209.8|21205.8|21194.2|21190.2|421
1608576300000|2020-12-21 18:45:00|21200.4|21196.4|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|363
1608576600000|2020-12-21 18:50:00|21197.3|21193.3|21197.3|21193.3|21203.6|21199.6|21187.9|21183.9|353
1608576900000|2020-12-21 18:55:00|21194.2|21190.2|21206.7|21202.7|21206.7|21202.7|21192.6|21188.6|381
1608577200000|2020-12-21 19:00:00|21203.6|21199.6|21212.9|21208.9|21216.1|21212.1|21197.3|21193.3|562
1608577500000|2020-12-21 19:05:00|21214.5|21210.5|21206.7|21202.7|21214.5|21210.5|21203.6|21199.6|433
1608577800000|2020-12-21 19:10:00|21205.1|21201.1|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|355
1608578100000|2020-12-21 19:15:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21187.9|21183.9|495
1608578400000|2020-12-21 19:20:00|21194.2|21190.2|21166.1|21162.1|21200.4|21196.4|21158.3|21154.3|928
1608578700000|2020-12-21 19:25:00|21167.6|21163.6|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|502
1608579000000|2020-12-21 19:30:00|21162.9|21158.9|21144.2|21140.2|21162.9|21158.9|21144.2|21140.2|703
1608579300000|2020-12-21 19:35:00|21145.8|21141.8|21153.6|21149.6|21156.7|21152.7|21145.8|21141.8|325
1608579600000|2020-12-21 19:40:00|21155.1|21151.1|21172.3|21168.3|21175.4|21171.4|21155.1|21151.1|401
1608579900000|2020-12-21 19:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|429
1608580200000|2020-12-21 19:50:00|21177|21173|21175.4|21171.4|21181.7|21177.7|21169.2|21165.2|525
1608580500000|2020-12-21 19:55:00|21172.3|21168.3|21197.3|21193.3|21197.3|21193.3|21162.9|21158.9|1522
1608580800000|2020-12-21 20:00:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21181.7|21177.7|946
1608581100000|2020-12-21 20:05:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21191.1|21187.1|376
1608581400000|2020-12-21 20:10:00|21197.3|21193.3|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|189
1608581700000|2020-12-21 20:15:00|21208.3|21204.3|21212.9|21208.9|21216.1|21212.1|21203.6|21199.6|333
1608582000000|2020-12-21 20:20:00|21209.8|21205.8|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|319
1608582300000|2020-12-21 20:25:00|21211.4|21207.4|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|449
1608582600000|2020-12-21 20:30:00|21209.8|21205.8|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|493
1608582900000|2020-12-21 20:35:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|360
1608583200000|2020-12-21 20:40:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|697
1608583500000|2020-12-21 20:45:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21206.7|21202.7|383
1608583800000|2020-12-21 20:50:00|21216.1|21212.1|21222.3|21218.3|21225.4|21221.4|21211.4|21207.4|405
1608584100000|2020-12-21 20:55:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|342
1608584400000|2020-12-21 21:00:00|21223.9|21219.9|21241.1|21237.1|21241.1|21237.1|21220.8|21216.8|486
1608584700000|2020-12-21 21:05:00|21242.6|21238.6|21244.2|21240.2|21245.8|21241.8|21241.1|21237.1|98
1608585000000|2020-12-21 21:10:00|21241.1|21237.1|21250.4|21246.4|21250.4|21246.4|21241.1|21237.1|215
1608585300000|2020-12-21 21:15:00|21247.3|21243.3|21244.2|21240.2|21248.9|21244.9|21241.1|21237.1|411
1608585600000|2020-12-21 21:20:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|127
1608585900000|2020-12-21 21:25:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21239.5|21235.5|132
1608586200000|2020-12-21 21:30:00|21247.3|21243.3|21231.7|21227.7|21250.4|21246.4|21230.1|21226.1|304
1608586500000|2020-12-21 21:35:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|205
1608586800000|2020-12-21 21:40:00|21223.9|21219.9|21212.9|21208.9|21223.9|21219.9|21209.8|21205.8|92
1608587100000|2020-12-21 21:45:00|21209.8|21205.8|21208.3|21204.3|21212.9|21208.9|21203.6|21199.6|250
1608587400000|2020-12-21 21:50:00|21209.8|21205.8|21225.4|21221.4|21225.4|21221.4|21209.8|21205.8|104
1608587700000|2020-12-21 21:55:00|21223.9|21219.9|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|281
1608591600000|2020-12-21 23:00:00|21225.4|21221.4|21212.9|21208.9|21236.4|21232.4|21212.9|21208.9|98
1608591900000|2020-12-21 23:05:00|21209.8|21205.8|21214.5|21210.5|21217.6|21213.6|21205.1|21201.1|59
1608592200000|2020-12-21 23:10:00|21216.1|21212.1|21212.9|21208.9|21217.6|21213.6|21212.9|21208.9|3
1608592500000|2020-12-21 23:15:00|21214.5|21210.5|21217.6|21213.6|21219.2|21215.2|21214.5|21210.5|4
1608592800000|2020-12-21 23:20:00|21219.2|21215.2|21223.9|21219.9|21225.4|21221.4|21217.6|21213.6|21
1608593100000|2020-12-21 23:25:00|21225.4|21221.4|21228.6|21224.6|21233.3|21229.3|21222.3|21218.3|17
1608593400000|2020-12-21 23:30:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21227|21223|16
1608593700000|2020-12-21 23:35:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|4
1608594000000|2020-12-21 23:40:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|24
1608594300000|2020-12-21 23:45:00|21222.3|21218.3|21227|21223|21227|21223|21220.8|21216.8|21
1608594600000|2020-12-21 23:50:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|4
1608594900000|2020-12-21 23:55:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|4
1608595200000|2020-12-22 00:00:00|21227|21223|21223.9|21219.9|21231.7|21227.7|21222.3|21218.3|32
1608595500000|2020-12-22 00:05:00|21225.4|21221.4|21225.4|21221.4|21227|21223|21223.9|21219.9|12
1608595800000|2020-12-22 00:10:00|21223.9|21219.9|21223.9|21219.9|21227|21223|21216.1|21212.1|40
1608596100000|2020-12-22 00:15:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|21
1608596400000|2020-12-22 00:20:00|21225.4|21221.4|21234.8|21230.8|21234.8|21230.8|21222.3|21218.3|66
1608596700000|2020-12-22 00:25:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21236.4|21232.4|97
1608597000000|2020-12-22 00:30:00|21241.1|21237.1|21241.1|21237.1|21242.6|21238.6|21236.4|21232.4|29
1608597300000|2020-12-22 00:35:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|57
1608597600000|2020-12-22 00:40:00|21239.5|21235.5|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|12
1608597900000|2020-12-22 00:45:00|21237.9|21233.9|21242.6|21238.6|21244.2|21240.2|21234.8|21230.8|17
1608598200000|2020-12-22 00:50:00|21241.1|21237.1|21248.9|21244.9|21248.9|21244.9|21241.1|21237.1|14
1608598500000|2020-12-22 00:55:00|21247.3|21243.3|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|59
1608598800000|2020-12-22 01:00:00|21255.1|21251.1|21247.3|21243.3|21255.1|21251.1|21242.6|21238.6|35
1608599100000|2020-12-22 01:05:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|19
1608599400000|2020-12-22 01:10:00|21248.9|21244.9|21248.9|21244.9|21253.6|21249.6|21247.3|21243.3|27
1608599700000|2020-12-22 01:15:00|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|10
1608600000000|2020-12-22 01:20:00|21252|21248|21252|21248|21253.6|21249.6|21250.4|21246.4|10
1608600300000|2020-12-22 01:25:00|21253.6|21249.6|21245.8|21241.8|21256.7|21252.7|21244.2|21240.2|28
1608600600000|2020-12-22 01:30:00|21247.3|21243.3|21252|21248|21253.6|21249.6|21245.8|21241.8|28
1608600900000|2020-12-22 01:35:00|21253.6|21249.6|21252|21248|21253.6|21249.6|21250.4|21246.4|5
1608601200000|2020-12-22 01:40:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|31
1608601500000|2020-12-22 01:45:00|21247.3|21243.3|21242.6|21238.6|21247.3|21243.3|21242.6|21238.6|11
1608601800000|2020-12-22 01:50:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21242.6|21238.6|12
1608602100000|2020-12-22 01:55:00|21248.9|21244.9|21248.9|21244.9|21250.4|21246.4|21247.3|21243.3|15
1608602400000|2020-12-22 02:00:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|12
1608602700000|2020-12-22 02:05:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21248.9|21244.9|17
1608603000000|2020-12-22 02:10:00|21253.6|21249.6|21244.2|21240.2|21253.6|21249.6|21244.2|21240.2|18
1608603300000|2020-12-22 02:15:00|21247.3|21243.3|21247.3|21243.3|21248.9|21244.9|21245.8|21241.8|15
1608603600000|2020-12-22 02:20:00|21245.8|21241.8|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|4
1608603900000|2020-12-22 02:25:00|21244.2|21240.2|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|2
1608604200000|2020-12-22 02:30:00|21244.2|21240.2|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|4
1608604500000|2020-12-22 02:35:00|21237.9|21233.9|21236.4|21232.4|21239.5|21235.5|21236.4|21232.4|25
1608604800000|2020-12-22 02:40:00|21237.9|21233.9|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|3
1608605100000|2020-12-22 02:45:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|12
1608605400000|2020-12-22 02:50:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|12
1608605700000|2020-12-22 02:55:00|21233.3|21229.3|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|4
1608606000000|2020-12-22 03:00:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|19
1608606300000|2020-12-22 03:05:00|21242.6|21238.6|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|37
1608606600000|2020-12-22 03:10:00|21245.8|21241.8|21247.3|21243.3|21252|21248|21244.2|21240.2|42
1608606900000|2020-12-22 03:15:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|40
1608607200000|2020-12-22 03:20:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|36
1608607500000|2020-12-22 03:25:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|14
1608607800000|2020-12-22 03:30:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|39
1608608100000|2020-12-22 03:35:00|21242.6|21238.6|21242.6|21238.6|21247.3|21243.3|21241.1|21237.1|36
1608608400000|2020-12-22 03:40:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|32
1608608700000|2020-12-22 03:45:00|21239.5|21235.5|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|24
1608609000000|2020-12-22 03:50:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|15
1608609300000|2020-12-22 03:55:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|62
1608609600000|2020-12-22 04:00:00|21228.6|21224.6|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|116
1608609900000|2020-12-22 04:05:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21237.9|21233.9|25
1608610200000|2020-12-22 04:10:00|21242.6|21238.6|21245.8|21241.8|21247.3|21243.3|21242.6|21238.6|13
1608610500000|2020-12-22 04:15:00|21244.2|21240.2|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|11
1608610800000|2020-12-22 04:20:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|36
1608611100000|2020-12-22 04:25:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|67
1608611400000|2020-12-22 04:30:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|27
1608611700000|2020-12-22 04:35:00|21250.4|21246.4|21252|21248|21253.6|21249.6|21250.4|21246.4|21
1608612000000|2020-12-22 04:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|34
1608612300000|2020-12-22 04:45:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|25
1608612600000|2020-12-22 04:50:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|130
1608612900000|2020-12-22 04:55:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|30
1608613200000|2020-12-22 05:00:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|13
1608613500000|2020-12-22 05:05:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|1
1608613800000|2020-12-22 05:10:00|||||||||2
1608614100000|2020-12-22 05:15:00|21256.7|21252.7|21262.9|21258.9|21262.9|21258.9|21256.7|21252.7|33
1608614400000|2020-12-22 05:20:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21261.4|21257.4|23
1608614700000|2020-12-22 05:25:00|21264.5|21260.5|21266.1|21262.1|21267.6|21263.6|21262.9|21258.9|6
1608615000000|2020-12-22 05:30:00|21267.6|21263.6|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|22
1608615300000|2020-12-22 05:35:00|21266.1|21262.1|21272.3|21268.3|21275.4|21271.4|21264.5|21260.5|33
1608615600000|2020-12-22 05:40:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|12
1608615900000|2020-12-22 05:45:00|21270.8|21266.8|21267.6|21263.6|21272.3|21268.3|21266.1|21262.1|78
1608616200000|2020-12-22 05:50:00|21269.2|21265.2|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|10
1608616500000|2020-12-22 05:55:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21262.9|21258.9|15
1608616800000|2020-12-22 06:00:00|21273.9|21269.9|21278.6|21274.6|21284.8|21280.8|21272.3|21268.3|104
1608617100000|2020-12-22 06:05:00|21280.1|21276.1|21297.3|21293.3|21297.3|21293.3|21278.6|21274.6|164
1608617400000|2020-12-22 06:10:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21294.2|21290.2|47
1608617700000|2020-12-22 06:15:00|21292.6|21288.6|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|11
1608618000000|2020-12-22 06:20:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21287.9|21283.9|8
1608618300000|2020-12-22 06:25:00|21292.6|21288.6|21291.1|21287.1|21292.6|21288.6|21287.9|21283.9|21
1608618600000|2020-12-22 06:30:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|24
1608618900000|2020-12-22 06:35:00|21295.8|21291.8|21289.5|21285.5|21295.8|21291.8|21287.9|21283.9|14
1608619200000|2020-12-22 06:40:00|21291.1|21287.1|21297.3|21293.3|21297.3|21293.3|21291.1|21287.1|13
1608619500000|2020-12-22 06:45:00|21294.2|21290.2|21303.6|21299.6|21303.6|21299.6|21294.2|21290.2|28
1608619800000|2020-12-22 06:50:00|21300.4|21296.4|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|18
1608620100000|2020-12-22 06:55:00|21298.9|21294.9|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|8
1608620400000|2020-12-22 07:00:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21302|21298|75
1608620700000|2020-12-22 07:05:00|21309.8|21305.8|21306.7|21302.7|21319.2|21315.2|21303.6|21299.6|214
1608621000000|2020-12-22 07:10:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21302|21298|107
1608621300000|2020-12-22 07:15:00|21302|21298|21319.2|21315.2|21319.2|21315.2|21300.4|21296.4|82
1608621600000|2020-12-22 07:20:00|21316.1|21312.1|21316.1|21312.1|21325.4|21321.4|21316.1|21312.1|91
1608621900000|2020-12-22 07:25:00|21314.5|21310.5|21316.1|21312.1|21317.6|21313.6|21309.8|21305.8|67
1608622200000|2020-12-22 07:30:00|21317.6|21313.6|21305.1|21301.1|21317.6|21313.6|21303.6|21299.6|65
1608622500000|2020-12-22 07:35:00|21306.7|21302.7|21308.3|21304.3|21309.8|21305.8|21303.6|21299.6|68
1608622800000|2020-12-22 07:40:00|21309.8|21305.8|21306.7|21302.7|21312.9|21308.9|21305.1|21301.1|59
1608623100000|2020-12-22 07:45:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21297.3|21293.3|60
1608623400000|2020-12-22 07:50:00|21302|21298|21303.6|21299.6|21305.1|21301.1|21300.4|21296.4|53
1608623700000|2020-12-22 07:55:00|21306.7|21302.7|21312.9|21308.9|21312.9|21308.9|21303.6|21299.6|78
1608624000000|2020-12-22 08:00:00|21309.8|21305.8|21316.1|21312.1|21323.9|21319.9|21309.8|21305.8|269
1608624300000|2020-12-22 08:05:00|21317.6|21313.6|21309.8|21305.8|21319.2|21315.2|21300.4|21296.4|136
1608624600000|2020-12-22 08:10:00|21306.7|21302.7|21300.4|21296.4|21306.7|21302.7|21297.3|21293.3|125
1608624900000|2020-12-22 08:15:00|21303.6|21299.6|21312.9|21308.9|21312.9|21308.9|21303.6|21299.6|72
1608625200000|2020-12-22 08:20:00|21311.4|21307.4|21303.6|21299.6|21312.9|21308.9|21303.6|21299.6|165
1608625500000|2020-12-22 08:25:00|21305.1|21301.1|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|95
1608625800000|2020-12-22 08:30:00|21311.4|21307.4|21297.3|21293.3|21312.9|21308.9|21294.2|21290.2|158
1608626100000|2020-12-22 08:35:00|21295.8|21291.8|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|89
1608626400000|2020-12-22 08:40:00|21289.5|21285.5|21284.8|21280.8|21291.1|21287.1|21281.7|21277.7|160
1608626700000|2020-12-22 08:45:00|21286.4|21282.4|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|99
1608627000000|2020-12-22 08:50:00|21284.8|21280.8|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|169
1608627300000|2020-12-22 08:55:00|21281.7|21277.7|21284.8|21280.8|21287.9|21283.9|21281.7|21277.7|100
1608627600000|2020-12-22 09:00:00|21281.7|21277.7|21281.7|21277.7|21287.9|21283.9|21269.2|21265.2|188
1608627900000|2020-12-22 09:05:00|21278.6|21274.6|21272.3|21268.3|21287.9|21283.9|21269.2|21265.2|132
1608628200000|2020-12-22 09:10:00|21275.4|21271.4|21262.9|21258.9|21275.4|21271.4|21259.8|21255.8|134
1608628500000|2020-12-22 09:15:00|21259.8|21255.8|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|114
1608628800000|2020-12-22 09:20:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21266.1|21262.1|61
1608629100000|2020-12-22 09:25:00|21267.6|21263.6|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|81
1608629400000|2020-12-22 09:30:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|147
1608629700000|2020-12-22 09:35:00|21273.9|21269.9|21256.7|21252.7|21278.6|21274.6|21253.6|21249.6|143
1608630000000|2020-12-22 09:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|96
1608630300000|2020-12-22 09:45:00|21255.1|21251.1|21250.4|21246.4|21259.8|21255.8|21244.2|21240.2|68
1608630600000|2020-12-22 09:50:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|63
1608630900000|2020-12-22 09:55:00|21248.9|21244.9|21264.5|21260.5|21264.5|21260.5|21247.3|21243.3|60
1608631200000|2020-12-22 10:00:00|21262.9|21258.9|21275.4|21271.4|21281.7|21277.7|21256.7|21252.7|183
1608631500000|2020-12-22 10:05:00|21278.6|21274.6|21267.6|21263.6|21278.6|21274.6|21262.9|21258.9|82
1608631800000|2020-12-22 10:10:00|21269.2|21265.2|21266.1|21262.1|21275.4|21271.4|21264.5|21260.5|60
1608632100000|2020-12-22 10:15:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21267.6|21263.6|46
1608632400000|2020-12-22 10:20:00|21273.9|21269.9|21281.7|21277.7|21286.4|21282.4|21273.9|21269.9|106
1608632700000|2020-12-22 10:25:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21273.9|21269.9|37
1608633000000|2020-12-22 10:30:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|30
1608633300000|2020-12-22 10:35:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|34
1608633600000|2020-12-22 10:40:00|21275.4|21271.4|21278.6|21274.6|21281.7|21277.7|21275.4|21271.4|40
1608633900000|2020-12-22 10:45:00|21277|21273|21250.4|21246.4|21278.6|21274.6|21241.1|21237.1|127
1608634200000|2020-12-22 10:50:00|21248.9|21244.9|21234.8|21230.8|21252|21248|21228.6|21224.6|407
1608634500000|2020-12-22 10:55:00|21233.3|21229.3|21216.1|21212.1|21241.1|21237.1|21214.5|21210.5|239
1608634800000|2020-12-22 11:00:00|21217.6|21213.6|21225.4|21221.4|21225.4|21221.4|21217.6|21213.6|123
1608635100000|2020-12-22 11:05:00|21222.3|21218.3|21228.6|21224.6|21234.8|21230.8|21216.1|21212.1|157
1608635400000|2020-12-22 11:10:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|75
1608635700000|2020-12-22 11:15:00|21231.7|21227.7|21216.1|21212.1|21233.3|21229.3|21216.1|21212.1|52
1608636000000|2020-12-22 11:20:00|21219.2|21215.2|21219.2|21215.2|21228.6|21224.6|21212.9|21208.9|137
1608636300000|2020-12-22 11:25:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|23
1608636600000|2020-12-22 11:30:00|21223.9|21219.9|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|78
1608636900000|2020-12-22 11:35:00|21223.9|21219.9|21231.7|21227.7|21231.7|21227.7|21223.9|21219.9|47
1608637200000|2020-12-22 11:40:00|21233.3|21229.3|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|77
1608637500000|2020-12-22 11:45:00|21236.4|21232.4|21234.8|21230.8|21247.3|21243.3|21234.8|21230.8|146
1608637800000|2020-12-22 11:50:00|21236.4|21232.4|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|114
1608638100000|2020-12-22 11:55:00|21223.9|21219.9|21228.6|21224.6|21237.9|21233.9|21223.9|21219.9|165
1608638400000|2020-12-22 12:00:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|113
1608638700000|2020-12-22 12:05:00|21225.4|21221.4|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|139
1608639000000|2020-12-22 12:10:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|147
1608639300000|2020-12-22 12:15:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21208.3|21204.3|305
1608639600000|2020-12-22 12:20:00|21214.5|21210.5|21220.8|21216.8|21222.3|21218.3|21212.9|21208.9|60
1608639900000|2020-12-22 12:25:00|21222.3|21218.3|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|110
1608640200000|2020-12-22 12:30:00|21217.6|21213.6|21231.7|21227.7|21231.7|21227.7|21216.1|21212.1|68
1608640500000|2020-12-22 12:35:00|21230.1|21226.1|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|133
1608640800000|2020-12-22 12:40:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|103
1608641100000|2020-12-22 12:45:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|66
1608641400000|2020-12-22 12:50:00|21244.2|21240.2|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|130
1608641700000|2020-12-22 12:55:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|114
1608642000000|2020-12-22 13:00:00|21247.3|21243.3|21259.8|21255.8|21262.9|21258.9|21244.2|21240.2|480
1608642300000|2020-12-22 13:05:00|21256.7|21252.7|21250.4|21246.4|21256.7|21252.7|21242.6|21238.6|250
1608642600000|2020-12-22 13:10:00|21252|21248|21259.8|21255.8|21259.8|21255.8|21248.9|21244.9|360
1608642900000|2020-12-22 13:15:00|21258.3|21254.3|21250.4|21246.4|21262.9|21258.9|21247.3|21243.3|295
1608643200000|2020-12-22 13:20:00|21252|21248|21258.3|21254.3|21262.9|21258.9|21252|21248|335
1608643500000|2020-12-22 13:25:00|21259.8|21255.8|21248.9|21244.9|21259.8|21255.8|21244.2|21240.2|170
1608643800000|2020-12-22 13:30:00|21247.3|21243.3|21255.1|21251.1|21256.7|21252.7|21247.3|21243.3|223
1608644100000|2020-12-22 13:35:00|21256.7|21252.7|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|290
1608644400000|2020-12-22 13:40:00|21248.9|21244.9|21269.2|21265.2|21269.2|21265.2|21247.3|21243.3|334
1608644700000|2020-12-22 13:45:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|252
1608645000000|2020-12-22 13:50:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21267.6|21263.6|353
1608645300000|2020-12-22 13:55:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|256
1608645600000|2020-12-22 14:00:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21278.6|21274.6|162
1608645900000|2020-12-22 14:05:00|21294.2|21290.2|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|259
1608646200000|2020-12-22 14:10:00|21297.3|21293.3|21306.7|21302.7|21306.7|21302.7|21291.1|21287.1|329
1608646500000|2020-12-22 14:15:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21294.2|21290.2|426
1608646800000|2020-12-22 14:20:00|21305.1|21301.1|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|807
1608647100000|2020-12-22 14:25:00|21300.4|21296.4|21303.6|21299.6|21306.7|21302.7|21294.2|21290.2|364
1608647400000|2020-12-22 14:30:00|21306.7|21302.7|21303.6|21299.6|21319.2|21315.2|21300.4|21296.4|543
1608647700000|2020-12-22 14:35:00|21305.1|21301.1|21303.6|21299.6|21312.9|21308.9|21303.6|21299.6|363
1608648000000|2020-12-22 14:40:00|21305.1|21301.1|21278.6|21274.6|21309.8|21305.8|21275.4|21271.4|584
1608648300000|2020-12-22 14:45:00|21281.7|21277.7|21250.4|21246.4|21281.7|21277.7|21247.3|21243.3|818
1608648600000|2020-12-22 14:50:00|21253.6|21249.6|21269.2|21265.2|21269.2|21265.2|21250.4|21246.4|505
1608648900000|2020-12-22 14:55:00|21266.1|21262.1|21273.9|21269.9|21273.9|21269.9|21262.9|21258.9|391
1608649200000|2020-12-22 15:00:00|21272.3|21268.3|21280.1|21276.1|21297.3|21293.3|21272.3|21268.3|862
1608649500000|2020-12-22 15:05:00|21281.7|21277.7|21266.1|21262.1|21283.3|21279.3|21262.9|21258.9|353
1608649800000|2020-12-22 15:10:00|21269.2|21265.2|21275.4|21271.4|21287.9|21283.9|21259.8|21255.8|635
1608650100000|2020-12-22 15:15:00|21277|21273|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|443
1608650400000|2020-12-22 15:20:00|21278.6|21274.6|21278.6|21274.6|21287.9|21283.9|21272.3|21268.3|1026
1608650700000|2020-12-22 15:25:00|21275.4|21271.4|21294.2|21290.2|21294.2|21290.2|21272.3|21268.3|2696
1608651000000|2020-12-22 15:30:00|21297.3|21293.3|21295.8|21291.8|21300.4|21296.4|21259.8|21255.8|2032
1608651300000|2020-12-22 15:35:00|21294.2|21290.2|21281.7|21277.7|21297.3|21293.3|21278.6|21274.6|398
1608651600000|2020-12-22 15:40:00|21284.8|21280.8|21295.8|21291.8|21297.3|21293.3|21281.7|21277.7|297
1608651900000|2020-12-22 15:45:00|21294.2|21290.2|21284.8|21280.8|21295.8|21291.8|21284.8|21280.8|385
1608652200000|2020-12-22 15:50:00|21281.7|21277.7|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|221
1608652500000|2020-12-22 15:55:00|21286.4|21282.4|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|380
1608652800000|2020-12-22 16:00:00|21269.2|21265.2|21253.6|21249.6|21269.2|21265.2|21244.2|21240.2|760
1608653100000|2020-12-22 16:05:00|21256.7|21252.7|21259.8|21255.8|21266.1|21262.1|21253.6|21249.6|409
1608653400000|2020-12-22 16:10:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21236.4|21232.4|392
1608653700000|2020-12-22 16:15:00|21253.6|21249.6|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|268
1608654000000|2020-12-22 16:20:00|21266.1|21262.1|21278.6|21274.6|21284.8|21280.8|21262.9|21258.9|332
1608654300000|2020-12-22 16:25:00|21275.4|21271.4|21287.9|21283.9|21291.1|21287.1|21275.4|21271.4|395
1608654600000|2020-12-22 16:30:00|21291.1|21287.1|21306.7|21302.7|21309.8|21305.8|21287.9|21283.9|733
1608654900000|2020-12-22 16:35:00|21305.1|21301.1|21303.6|21299.6|21316.1|21312.1|21303.6|21299.6|446
1608655200000|2020-12-22 16:40:00|21305.1|21301.1|21325.4|21321.4|21328.6|21324.6|21305.1|21301.1|637
1608655500000|2020-12-22 16:45:00|21327|21323|21316.1|21312.1|21328.6|21324.6|21306.7|21302.7|765
1608655800000|2020-12-22 16:50:00|21317.6|21313.6|21316.1|21312.1|21334.8|21330.8|21312.9|21308.9|733
1608656100000|2020-12-22 16:55:00|21312.9|21308.9|21294.2|21290.2|21316.1|21312.1|21287.9|21283.9|607
1608656400000|2020-12-22 17:00:00|21292.6|21288.6|21294.2|21290.2|21297.3|21293.3|21291.1|21287.1|265
1608656700000|2020-12-22 17:05:00|21297.3|21293.3|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|197
1608657000000|2020-12-22 17:10:00|21298.9|21294.9|21297.3|21293.3|21303.6|21299.6|21294.2|21290.2|294
1608657300000|2020-12-22 17:15:00|21298.9|21294.9|21297.3|21293.3|21300.4|21296.4|21294.2|21290.2|142
1608657600000|2020-12-22 17:20:00|21300.4|21296.4|21300.4|21296.4|21305.1|21301.1|21297.3|21293.3|262
1608657900000|2020-12-22 17:25:00|21303.6|21299.6|21312.9|21308.9|21316.1|21312.1|21303.6|21299.6|130
1608658200000|2020-12-22 17:30:00|21311.4|21307.4|21312.9|21308.9|21316.1|21312.1|21309.8|21305.8|166
1608658500000|2020-12-22 17:35:00|21309.8|21305.8|21306.7|21302.7|21314.5|21310.5|21303.6|21299.6|285
1608658800000|2020-12-22 17:40:00|21309.8|21305.8|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|75
1608659100000|2020-12-22 17:45:00|21300.4|21296.4|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|204
1608659400000|2020-12-22 17:50:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|248
1608659700000|2020-12-22 17:55:00|21295.8|21291.8|21300.4|21296.4|21309.8|21305.8|21294.2|21290.2|207
1608660000000|2020-12-22 18:00:00|21298.9|21294.9|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|214
1608660300000|2020-12-22 18:05:00|21294.2|21290.2|21300.4|21296.4|21305.1|21301.1|21291.1|21287.1|196
1608660600000|2020-12-22 18:10:00|21302|21298|21294.2|21290.2|21306.7|21302.7|21294.2|21290.2|150
1608660900000|2020-12-22 18:15:00|21297.3|21293.3|21308.3|21304.3|21309.8|21305.8|21294.2|21290.2|152
1608661200000|2020-12-22 18:20:00|21309.8|21305.8|21302|21298|21312.9|21308.9|21300.4|21296.4|245
1608661500000|2020-12-22 18:25:00|21300.4|21296.4|21303.6|21299.6|21306.7|21302.7|21297.3|21293.3|243
1608661800000|2020-12-22 18:30:00|21300.4|21296.4|21291.1|21287.1|21300.4|21296.4|21287.9|21283.9|254
1608662100000|2020-12-22 18:35:00|21294.2|21290.2|21294.2|21290.2|21297.3|21293.3|21292.6|21288.6|164
1608662400000|2020-12-22 18:40:00|21291.1|21287.1|21294.2|21290.2|21297.3|21293.3|21284.8|21280.8|291
1608662700000|2020-12-22 18:45:00|21297.3|21293.3|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|423
1608663000000|2020-12-22 18:50:00|21297.3|21293.3|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|268
1608663300000|2020-12-22 18:55:00|21298.9|21294.9|21306.7|21302.7|21308.3|21304.3|21297.3|21293.3|164
1608663600000|2020-12-22 19:00:00|21303.6|21299.6|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|136
1608663900000|2020-12-22 19:05:00|21306.7|21302.7|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|246
1608664200000|2020-12-22 19:10:00|21303.6|21299.6|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|175
1608664500000|2020-12-22 19:15:00|21302|21298|21297.3|21293.3|21303.6|21299.6|21297.3|21293.3|87
1608664800000|2020-12-22 19:20:00|21295.8|21291.8|21305.1|21301.1|21306.7|21302.7|21294.2|21290.2|186
1608665100000|2020-12-22 19:25:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|76
1608665400000|2020-12-22 19:30:00|21308.3|21304.3|21303.6|21299.6|21314.5|21310.5|21302|21298|164
1608665700000|2020-12-22 19:35:00|21302|21298|21306.7|21302.7|21309.8|21305.8|21298.9|21294.9|190
1608666000000|2020-12-22 19:40:00|21303.6|21299.6|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|93
1608666300000|2020-12-22 19:45:00|21300.4|21296.4|21297.3|21293.3|21302|21298|21297.3|21293.3|123
1608666600000|2020-12-22 19:50:00|21300.4|21296.4|21308.3|21304.3|21309.8|21305.8|21298.9|21294.9|100
1608666900000|2020-12-22 19:55:00|21309.8|21305.8|21316.1|21312.1|21323.9|21319.9|21306.7|21302.7|927
1608667200000|2020-12-22 20:00:00|21312.9|21308.9|21319.2|21315.2|21322.3|21318.3|21309.8|21305.8|469
1608667500000|2020-12-22 20:05:00|21317.6|21313.6|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|281
1608667800000|2020-12-22 20:10:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|100
1608668100000|2020-12-22 20:15:00|21334.8|21330.8|21328.6|21324.6|21337.9|21333.9|21328.6|21324.6|231
1608668400000|2020-12-22 20:20:00|21325.4|21321.4|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|118
1608668700000|2020-12-22 20:25:00|21322.3|21318.3|21325.4|21321.4|21325.4|21321.4|21322.3|21318.3|116
1608669000000|2020-12-22 20:30:00|21328.6|21324.6|21325.4|21321.4|21331.7|21327.7|21325.4|21321.4|104
1608669300000|2020-12-22 20:35:00|21327|21323|21334.8|21330.8|21337.9|21333.9|21327|21323|201
1608669600000|2020-12-22 20:40:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21327|21323|177
1608669900000|2020-12-22 20:45:00|21328.6|21324.6|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|210
1608670200000|2020-12-22 20:50:00|21320.8|21316.8|21316.1|21312.1|21322.3|21318.3|21316.1|21312.1|193
1608670500000|2020-12-22 20:55:00|21319.2|21315.2|21328.6|21324.6|21331.7|21327.7|21319.2|21315.2|332
1608670800000|2020-12-22 21:00:00|21330.1|21326.1|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|176
1608671100000|2020-12-22 21:05:00|21327|21323|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|101
1608671400000|2020-12-22 21:10:00|21327|21323|21317.6|21313.6|21328.6|21324.6|21317.6|21313.6|96
1608671700000|2020-12-22 21:15:00|21319.2|21315.2|21312.9|21308.9|21319.2|21315.2|21312.9|21308.9|130
1608672000000|2020-12-22 21:20:00|21314.5|21310.5|21309.8|21305.8|21314.5|21310.5|21305.1|21301.1|115
1608672300000|2020-12-22 21:25:00|21308.3|21304.3|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|102
1608672600000|2020-12-22 21:30:00|21308.3|21304.3|21312.9|21308.9|21312.9|21308.9|21306.7|21302.7|71
1608672900000|2020-12-22 21:35:00|21309.8|21305.8|21314.5|21310.5|21316.1|21312.1|21309.8|21305.8|147
1608673200000|2020-12-22 21:40:00|21312.9|21308.9|21316.1|21312.1|21316.1|21312.1|21312.9|21308.9|32
1608673500000|2020-12-22 21:45:00|21314.5|21310.5|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|97
1608673800000|2020-12-22 21:50:00|21311.4|21307.4|21314.5|21310.5|21316.1|21312.1|21309.8|21305.8|108
1608674100000|2020-12-22 21:55:00|21316.1|21312.1|21325.4|21321.4|21327|21323|21316.1|21312.1|112
1608678000000|2020-12-22 23:00:00|21330.1|21326.1|21323.9|21319.9|21334.8|21330.8|21323.9|21319.9|44
1608678300000|2020-12-22 23:05:00|21322.3|21318.3|21323.9|21319.9|21323.9|21319.9|21322.3|21318.3|12
1608678900000|2020-12-22 23:15:00|21322.3|21318.3|21323.9|21319.9|21323.9|21319.9|21322.3|21318.3|0
1608679800000|2020-12-22 23:30:00|21325.4|21321.4|21330.1|21326.1|21333.3|21329.3|21325.4|21321.4|19
1608680100000|2020-12-22 23:35:00|21328.6|21324.6|21330.1|21326.1|21331.7|21327.7|21328.6|21324.6|4
1608680400000|2020-12-22 23:40:00|21331.7|21327.7|21330.1|21326.1|21331.7|21327.7|21327|21323|17
1608680700000|2020-12-22 23:45:00|21328.6|21324.6|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|15
1608681000000|2020-12-22 23:50:00|21325.4|21321.4|21323.9|21319.9|21325.4|21321.4|21322.3|21318.3|7
1608681300000|2020-12-22 23:55:00|21325.4|21321.4|21325.4|21321.4|21330.1|21326.1|21323.9|21319.9|10
1608681600000|2020-12-23 00:00:00|21328.6|21324.6|21331.7|21327.7|21331.7|21327.7|21325.4|21321.4|23
1608681900000|2020-12-23 00:05:00|21333.3|21329.3|21337.9|21333.9|21344.2|21340.2|21333.3|21329.3|48
1608682200000|2020-12-23 00:10:00|21334.8|21330.8|21333.3|21329.3|21334.8|21330.8|21331.7|21327.7|15
1608682500000|2020-12-23 00:15:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21330.1|21326.1|17
1608682800000|2020-12-23 00:20:00|21336.4|21332.4|21355.1|21351.1|21359.8|21355.8|21334.8|21330.8|153
1608683100000|2020-12-23 00:25:00|21353.6|21349.6|21355.1|21351.1|21356.7|21352.7|21348.9|21344.9|40
1608683400000|2020-12-23 00:30:00|21356.7|21352.7|21362.9|21358.9|21364.5|21360.5|21356.7|21352.7|144
1608683700000|2020-12-23 00:35:00|21361.4|21357.4|21369.2|21365.2|21372.3|21368.3|21361.4|21357.4|127
1608684000000|2020-12-23 00:40:00|21366.1|21362.1|21366.1|21362.1|21369.2|21365.2|21362.9|21358.9|48
1608684300000|2020-12-23 00:45:00|21364.5|21360.5|21366.1|21362.1|21366.1|21362.1|21361.4|21357.4|74
1608684600000|2020-12-23 00:50:00|21362.9|21358.9|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|49
1608684900000|2020-12-23 00:55:00|21370.8|21366.8|21397.3|21393.3|21406.7|21402.7|21370.8|21366.8|196
1608685200000|2020-12-23 01:00:00|21398.9|21394.9|21398.9|21394.9|21411.4|21407.4|21391.1|21387.1|220
1608685500000|2020-12-23 01:05:00|21397.3|21393.3|21397.3|21393.3|21403.6|21399.6|21394.2|21390.2|65
1608685800000|2020-12-23 01:10:00|21398.9|21394.9|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|22
1608686100000|2020-12-23 01:15:00|21391.1|21387.1|21381.7|21377.7|21391.1|21387.1|21378.6|21374.6|23
1608686400000|2020-12-23 01:20:00|21380.1|21376.1|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|85
1608686700000|2020-12-23 01:25:00|21380.1|21376.1|21381.7|21377.7|21389.5|21385.5|21378.6|21374.6|28
1608687000000|2020-12-23 01:30:00|21383.3|21379.3|21389.5|21385.5|21394.2|21390.2|21380.1|21376.1|43
1608687300000|2020-12-23 01:35:00|21387.9|21383.9|21377|21373|21394.2|21390.2|21375.4|21371.4|32
1608687600000|2020-12-23 01:40:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|10
1608687900000|2020-12-23 01:45:00|21377|21373|21370.8|21366.8|21377|21373|21369.2|21365.2|25
1608688200000|2020-12-23 01:50:00|21369.2|21365.2|21370.8|21366.8|21372.3|21368.3|21369.2|21365.2|6
1608688500000|2020-12-23 01:55:00|21372.3|21368.3|21383.3|21379.3|21384.8|21380.8|21372.3|21368.3|34
1608688800000|2020-12-23 02:00:00|21384.8|21380.8|21386.4|21382.4|21394.2|21390.2|21383.3|21379.3|22
1608689100000|2020-12-23 02:05:00|21387.9|21383.9|21381.7|21377.7|21392.6|21388.6|21381.7|21377.7|49
1608689400000|2020-12-23 02:10:00|21377|21373|21380.1|21376.1|21383.3|21379.3|21369.2|21365.2|25
1608689700000|2020-12-23 02:15:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|55
1608690000000|2020-12-23 02:20:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|14
1608690300000|2020-12-23 02:25:00|21383.3|21379.3|21378.6|21374.6|21384.8|21380.8|21377|21373|11
1608690600000|2020-12-23 02:30:00|21381.7|21377.7|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|31
1608690900000|2020-12-23 02:35:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21373.9|21369.9|20
1608691200000|2020-12-23 02:40:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|16
1608691500000|2020-12-23 02:45:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|10
1608691800000|2020-12-23 02:50:00|21377|21373|21380.1|21376.1|21381.7|21377.7|21375.4|21371.4|13
1608692100000|2020-12-23 02:55:00|21378.6|21374.6|21380.1|21376.1|21380.1|21376.1|21375.4|21371.4|8
1608692400000|2020-12-23 03:00:00|21381.7|21377.7|21378.6|21374.6|21386.4|21382.4|21378.6|21374.6|20
1608692700000|2020-12-23 03:05:00|21380.1|21376.1|21366.1|21362.1|21380.1|21376.1|21366.1|21362.1|63
1608693000000|2020-12-23 03:10:00|21362.9|21358.9|21359.8|21355.8|21362.9|21358.9|21359.8|21355.8|29
1608693300000|2020-12-23 03:15:00|21361.4|21357.4|21356.7|21352.7|21362.9|21358.9|21356.7|21352.7|4
1608693600000|2020-12-23 03:20:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|35
1608693900000|2020-12-23 03:25:00|21358.3|21354.3|21359.8|21355.8|21361.4|21357.4|21358.3|21354.3|12
1608694200000|2020-12-23 03:30:00|||||||||35
1608694500000|2020-12-23 03:35:00|21356.7|21352.7|21356.7|21352.7|21358.3|21354.3|21353.6|21349.6|31
1608694800000|2020-12-23 03:40:00|||||||||5
1608695100000|2020-12-23 03:45:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|8
1608695400000|2020-12-23 03:50:00|21353.6|21349.6|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|23
1608695700000|2020-12-23 03:55:00|||||||||6
1608696000000|2020-12-23 04:00:00|||||||||4
1608696300000|2020-12-23 04:05:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|11
1608696600000|2020-12-23 04:10:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21352|21348|2
1608696900000|2020-12-23 04:15:00|21350.4|21346.4|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|5
1608697200000|2020-12-23 04:20:00|21356.7|21352.7|21359.8|21355.8|21359.8|21355.8|21353.6|21349.6|27
1608697500000|2020-12-23 04:25:00|21356.7|21352.7|21359.8|21355.8|21359.8|21355.8|21355.1|21351.1|35
1608697800000|2020-12-23 04:30:00|21356.7|21352.7|21358.3|21354.3|21358.3|21354.3|21353.6|21349.6|31
1608698100000|2020-12-23 04:35:00|21359.8|21355.8|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|4
1608698400000|2020-12-23 04:40:00|21358.3|21354.3|21359.8|21355.8|21359.8|21355.8|21358.3|21354.3|25
1608698700000|2020-12-23 04:45:00|21367.6|21363.6|21362.9|21358.9|21369.2|21365.2|21361.4|21357.4|77
1608699000000|2020-12-23 04:50:00|21366.1|21362.1|21366.1|21362.1|21366.1|21362.1|21366.1|21362.1|8
1608699300000|2020-12-23 04:55:00|21369.2|21365.2|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|24
1608699600000|2020-12-23 05:00:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|11
1608699900000|2020-12-23 05:05:00|21366.1|21362.1|21366.1|21362.1|21369.2|21365.2|21366.1|21362.1|8
1608700200000|2020-12-23 05:10:00|21369.2|21365.2|21366.1|21362.1|21369.2|21365.2|21366.1|21362.1|11
1608700500000|2020-12-23 05:15:00|21369.2|21365.2|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|9
1608700800000|2020-12-23 05:20:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|11
1608701100000|2020-12-23 05:25:00|21367.6|21363.6|21362.9|21358.9|21369.2|21365.2|21362.9|21358.9|13
1608701400000|2020-12-23 05:30:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|27
1608701700000|2020-12-23 05:35:00|21367.6|21363.6|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|7
1608702000000|2020-12-23 05:40:00|||||||||27
1608702300000|2020-12-23 05:45:00|||||||||5
1608702600000|2020-12-23 05:50:00|21369.2|21365.2|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|20
1608703200000|2020-12-23 06:00:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|35
1608703500000|2020-12-23 06:05:00|21367.6|21363.6|21359.8|21355.8|21367.6|21363.6|21356.7|21352.7|99
1608703800000|2020-12-23 06:10:00|21358.3|21354.3|21361.4|21357.4|21362.9|21358.9|21358.3|21354.3|22
1608704100000|2020-12-23 06:15:00|21362.9|21358.9|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|18
1608704400000|2020-12-23 06:20:00|21370.8|21366.8|21372.3|21368.3|21378.6|21374.6|21370.8|21366.8|27
1608704700000|2020-12-23 06:25:00|21373.9|21369.9|21380.1|21376.1|21381.7|21377.7|21373.9|21369.9|16
1608705000000|2020-12-23 06:30:00|21378.6|21374.6|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|18
1608705300000|2020-12-23 06:35:00|21378.6|21374.6|21372.3|21368.3|21380.1|21376.1|21372.3|21368.3|19
1608705600000|2020-12-23 06:40:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|14
1608705900000|2020-12-23 06:45:00|21372.3|21368.3|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|8
1608706200000|2020-12-23 06:50:00|21370.8|21366.8|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|9
1608706500000|2020-12-23 06:55:00|21369.2|21365.2|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|24
1608706800000|2020-12-23 07:00:00|21369.2|21365.2|21372.3|21368.3|21381.7|21377.7|21362.9|21358.9|72
1608707100000|2020-12-23 07:05:00|21370.8|21366.8|21369.2|21365.2|21381.7|21377.7|21369.2|21365.2|42
1608707400000|2020-12-23 07:10:00|21370.8|21366.8|21362.9|21358.9|21370.8|21366.8|21362.9|21358.9|29
1608707700000|2020-12-23 07:15:00|21356.7|21352.7|21341.1|21337.1|21359.8|21355.8|21336.4|21332.4|123
1608708000000|2020-12-23 07:20:00|21342.6|21338.6|21328.6|21324.6|21342.6|21338.6|21325.4|21321.4|108
1608708300000|2020-12-23 07:25:00|21325.4|21321.4|21331.7|21327.7|21337.9|21333.9|21325.4|21321.4|86
1608708600000|2020-12-23 07:30:00|21328.6|21324.6|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|71
1608708900000|2020-12-23 07:35:00|21330.1|21326.1|21330.1|21326.1|21334.8|21330.8|21328.6|21324.6|34
1608709200000|2020-12-23 07:40:00|21331.7|21327.7|21341.1|21337.1|21344.2|21340.2|21330.1|21326.1|71
1608709500000|2020-12-23 07:45:00|21345.8|21341.8|21328.6|21324.6|21345.8|21341.8|21325.4|21321.4|90
1608709800000|2020-12-23 07:50:00|21331.7|21327.7|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|74
1608710100000|2020-12-23 07:55:00|21323.9|21319.9|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|81
1608710400000|2020-12-23 08:00:00|21334.8|21330.8|21341.1|21337.1|21341.1|21337.1|21322.3|21318.3|263
1608710700000|2020-12-23 08:05:00|21337.9|21333.9|21344.2|21340.2|21350.4|21346.4|21334.8|21330.8|138
1608711000000|2020-12-23 08:10:00|21350.4|21346.4|21339.5|21335.5|21350.4|21346.4|21331.7|21327.7|64
1608711300000|2020-12-23 08:15:00|21341.1|21337.1|21334.8|21330.8|21341.1|21337.1|21330.1|21326.1|82
1608711600000|2020-12-23 08:20:00|21337.9|21333.9|21325.4|21321.4|21341.1|21337.1|21322.3|21318.3|103
1608711900000|2020-12-23 08:25:00|21323.9|21319.9|21322.3|21318.3|21323.9|21319.9|21312.9|21308.9|98
1608712200000|2020-12-23 08:30:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21312.9|21308.9|86
1608712500000|2020-12-23 08:35:00|21320.8|21316.8|21331.7|21327.7|21331.7|21327.7|21319.2|21315.2|76
1608712800000|2020-12-23 08:40:00|21333.3|21329.3|21325.4|21321.4|21333.3|21329.3|21322.3|21318.3|67
1608713100000|2020-12-23 08:45:00|21323.9|21319.9|21309.8|21305.8|21325.4|21321.4|21309.8|21305.8|57
1608713400000|2020-12-23 08:50:00|21311.4|21307.4|21306.7|21302.7|21312.9|21308.9|21294.2|21290.2|84
1608713700000|2020-12-23 08:55:00|21309.8|21305.8|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|91
1608714000000|2020-12-23 09:00:00|21317.6|21313.6|21306.7|21302.7|21319.2|21315.2|21303.6|21299.6|93
1608714300000|2020-12-23 09:05:00|21308.3|21304.3|21303.6|21299.6|21312.9|21308.9|21300.4|21296.4|141
1608714600000|2020-12-23 09:10:00|21302|21298|21306.7|21302.7|21312.9|21308.9|21302|21298|75
1608714900000|2020-12-23 09:15:00|21308.3|21304.3|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|30
1608715200000|2020-12-23 09:20:00|21311.4|21307.4|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|59
1608715500000|2020-12-23 09:25:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|58
1608715800000|2020-12-23 09:30:00|21314.5|21310.5|21314.5|21310.5|21316.1|21312.1|21303.6|21299.6|230
1608716100000|2020-12-23 09:35:00|21316.1|21312.1|21317.6|21313.6|21317.6|21313.6|21312.9|21308.9|20
1608716400000|2020-12-23 09:40:00|21316.1|21312.1|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|42
1608716700000|2020-12-23 09:45:00|21309.8|21305.8|21316.1|21312.1|21316.1|21312.1|21309.8|21305.8|20
1608717000000|2020-12-23 09:50:00|21312.9|21308.9|21300.4|21296.4|21316.1|21312.1|21300.4|21296.4|39
1608717300000|2020-12-23 09:55:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21297.3|21293.3|37
1608717600000|2020-12-23 10:00:00|21305.1|21301.1|21312.9|21308.9|21319.2|21315.2|21303.6|21299.6|50
1608717900000|2020-12-23 10:05:00|21314.5|21310.5|21294.2|21290.2|21316.1|21312.1|21294.2|21290.2|83
1608718200000|2020-12-23 10:10:00|21295.8|21291.8|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|92
1608718500000|2020-12-23 10:15:00|21292.6|21288.6|21287.9|21283.9|21292.6|21288.6|21287.9|21283.9|58
1608718800000|2020-12-23 10:20:00|21286.4|21282.4|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|47
1608719100000|2020-12-23 10:25:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21280.1|21276.1|100
1608719400000|2020-12-23 10:30:00|21281.7|21277.7|21286.4|21282.4|21291.1|21287.1|21281.7|21277.7|72
1608719700000|2020-12-23 10:35:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|33
1608720000000|2020-12-23 10:40:00|21287.9|21283.9|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|33
1608720300000|2020-12-23 10:45:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|55
1608720600000|2020-12-23 10:50:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21275.4|21271.4|65
1608720900000|2020-12-23 10:55:00|21281.7|21277.7|21294.2|21290.2|21297.3|21293.3|21281.7|21277.7|59
1608721200000|2020-12-23 11:00:00|21291.1|21287.1|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|112
1608721500000|2020-12-23 11:05:00|21283.3|21279.3|21283.3|21279.3|21294.2|21290.2|21281.7|21277.7|47
1608721800000|2020-12-23 11:10:00|21281.7|21277.7|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|63
1608722100000|2020-12-23 11:15:00|21284.8|21280.8|21281.7|21277.7|21287.9|21283.9|21281.7|21277.7|95
1608722400000|2020-12-23 11:20:00|21280.1|21276.1|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|42
1608722700000|2020-12-23 11:25:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|53
1608723000000|2020-12-23 11:30:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|21
1608723300000|2020-12-23 11:35:00|21280.1|21276.1|21277|21273|21284.8|21280.8|21277|21273|37
1608723600000|2020-12-23 11:40:00|21275.4|21271.4|21280.1|21276.1|21284.8|21280.8|21275.4|21271.4|45
1608723900000|2020-12-23 11:45:00|21278.6|21274.6|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|30
1608724200000|2020-12-23 11:50:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|29
1608724500000|2020-12-23 11:55:00|21278.6|21274.6|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|87
1608724800000|2020-12-23 12:00:00|21272.3|21268.3|21270.8|21266.8|21272.3|21268.3|21269.2|21265.2|20
1608725100000|2020-12-23 12:05:00|21269.2|21265.2|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|106
1608725400000|2020-12-23 12:10:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|215
1608725700000|2020-12-23 12:15:00|21267.6|21263.6|21275.4|21271.4|21278.6|21274.6|21266.1|21262.1|91
1608726000000|2020-12-23 12:20:00|21277|21273|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|180
1608726300000|2020-12-23 12:25:00|21297.3|21293.3|21294.2|21290.2|21297.3|21293.3|21294.2|21290.2|87
1608726600000|2020-12-23 12:30:00|21297.3|21293.3|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|136
1608726900000|2020-12-23 12:35:00|21287.9|21283.9|21291.1|21287.1|21297.3|21293.3|21281.7|21277.7|120
1608727200000|2020-12-23 12:40:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|90
1608727500000|2020-12-23 12:45:00|21291.1|21287.1|21291.1|21287.1|21297.3|21293.3|21289.5|21285.5|105
1608727800000|2020-12-23 12:50:00|21289.5|21285.5|21291.1|21287.1|21292.6|21288.6|21287.9|21283.9|60
1608728100000|2020-12-23 12:55:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|60
1608728400000|2020-12-23 13:00:00|21289.5|21285.5|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|177
1608728700000|2020-12-23 13:05:00|21278.6|21274.6|21272.3|21268.3|21278.6|21274.6|21266.1|21262.1|293
1608729000000|2020-12-23 13:10:00|21273.9|21269.9|21284.8|21280.8|21294.2|21290.2|21273.9|21269.9|185
1608729300000|2020-12-23 13:15:00|21286.4|21282.4|21292.6|21288.6|21294.2|21290.2|21284.8|21280.8|105
1608729600000|2020-12-23 13:20:00|21294.2|21290.2|21309.8|21305.8|21316.1|21312.1|21292.6|21288.6|458
1608729900000|2020-12-23 13:25:00|21308.3|21304.3|21308.3|21304.3|21316.1|21312.1|21303.6|21299.6|380
1608730200000|2020-12-23 13:30:00|21306.7|21302.7|21316.1|21312.1|21319.2|21315.2|21298.9|21294.9|410
1608730500000|2020-12-23 13:35:00|21314.5|21310.5|21281.7|21277.7|21314.5|21310.5|21273.9|21269.9|469
1608730800000|2020-12-23 13:40:00|21284.8|21280.8|21297.3|21293.3|21298.9|21294.9|21281.7|21277.7|393
1608731100000|2020-12-23 13:45:00|21300.4|21296.4|21281.7|21277.7|21300.4|21296.4|21278.6|21274.6|128
1608731400000|2020-12-23 13:50:00|21278.6|21274.6|21262.9|21258.9|21284.8|21280.8|21256.7|21252.7|541
1608731700000|2020-12-23 13:55:00|21259.8|21255.8|21248.9|21244.9|21266.1|21262.1|21237.9|21233.9|615
1608732000000|2020-12-23 14:00:00|21247.3|21243.3|21231.7|21227.7|21253.6|21249.6|21231.7|21227.7|964
1608732300000|2020-12-23 14:05:00|21225.4|21221.4|21228.6|21224.6|21236.4|21232.4|21219.2|21215.2|656
1608732600000|2020-12-23 14:10:00|21230.1|21226.1|21209.8|21205.8|21231.7|21227.7|21206.7|21202.7|502
1608732900000|2020-12-23 14:15:00|21206.7|21202.7|21209.8|21205.8|21219.2|21215.2|21194.2|21190.2|830
1608733200000|2020-12-23 14:20:00|21211.4|21207.4|21181.7|21177.7|21211.4|21207.4|21181.7|21177.7|306
1608733500000|2020-12-23 14:25:00|21178.6|21174.6|21166.1|21162.1|21181.7|21177.7|21153.6|21149.6|587
1608733800000|2020-12-23 14:30:00|21162.9|21158.9|21125.4|21121.4|21162.9|21158.9|21095.8|21091.8|1690
1608734100000|2020-12-23 14:35:00|21122.3|21118.3|21098.9|21094.9|21131.7|21127.7|21089.5|21085.5|1087
1608734400000|2020-12-23 14:40:00|21097.3|21093.3|21066.1|21062.1|21098.9|21094.9|21050.4|21046.4|1264
1608734700000|2020-12-23 14:45:00|21062.9|21058.9|21069.2|21065.2|21078.6|21074.6|21053.6|21049.6|921
1608735000000|2020-12-23 14:50:00|21072.3|21068.3|21053.6|21049.6|21072.3|21068.3|21050.4|21046.4|893
1608735300000|2020-12-23 14:55:00|21050.4|21046.4|21075.4|21071.4|21078.6|21074.6|21050.4|21046.4|518
1608735600000|2020-12-23 15:00:00|21073.9|21069.9|21055.1|21051.1|21075.4|21071.4|21031.7|21027.7|1134
1608735900000|2020-12-23 15:05:00|21053.6|21049.6|21084.8|21080.8|21084.8|21080.8|21037.9|21033.9|1322
1608736200000|2020-12-23 15:10:00|21083.3|21079.3|21072.3|21068.3|21083.3|21079.3|21066.1|21062.1|745
1608736500000|2020-12-23 15:15:00|21075.4|21071.4|21086.4|21082.4|21094.2|21090.2|21072.3|21068.3|724
1608736800000|2020-12-23 15:20:00|21084.8|21080.8|21087.9|21083.9|21091.1|21087.1|21075.4|21071.4|756
1608737100000|2020-12-23 15:25:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|463
1608737400000|2020-12-23 15:30:00|21078.6|21074.6|21094.2|21090.2|21106.7|21102.7|21078.6|21074.6|564
1608737700000|2020-12-23 15:35:00|21097.3|21093.3|21084.8|21080.8|21097.3|21093.3|21075.4|21071.4|409
1608738000000|2020-12-23 15:40:00|21083.3|21079.3|21081.7|21077.7|21097.3|21093.3|21081.7|21077.7|459
1608738300000|2020-12-23 15:45:00|21084.8|21080.8|21062.9|21058.9|21087.9|21083.9|21062.9|21058.9|378
1608738600000|2020-12-23 15:50:00|21066.1|21062.1|21056.7|21052.7|21066.1|21062.1|21047.3|21043.3|513
1608738900000|2020-12-23 15:55:00|21053.6|21049.6|21056.7|21052.7|21061.4|21057.4|21050.4|21046.4|438
1608739200000|2020-12-23 16:00:00|21053.6|21049.6|21047.3|21043.3|21053.6|21049.6|21030.1|21026.1|939
1608739500000|2020-12-23 16:05:00|21050.4|21046.4|21019.2|21015.2|21056.7|21052.7|21019.2|21015.2|415
1608739800000|2020-12-23 16:10:00|21016.1|21012.1|21034.8|21030.8|21037.9|21033.9|21006.7|21002.7|969
1608740100000|2020-12-23 16:15:00|21036.4|21032.4|21037.9|21033.9|21042.6|21038.6|21028.6|21024.6|316
1608740400000|2020-12-23 16:20:00|21039.5|21035.5|21053.6|21049.6|21053.6|21049.6|21037.9|21033.9|343
1608740700000|2020-12-23 16:25:00|21056.7|21052.7|21053.6|21049.6|21059.8|21055.8|21050.4|21046.4|233
1608741000000|2020-12-23 16:30:00|21050.4|21046.4|21062.9|21058.9|21066.1|21062.1|21050.4|21046.4|326
1608741300000|2020-12-23 16:35:00|21059.8|21055.8|21087.9|21083.9|21091.1|21087.1|21059.8|21055.8|368
1608741600000|2020-12-23 16:40:00|21086.4|21082.4|21103.6|21099.6|21109.8|21105.8|21084.8|21080.8|517
1608741900000|2020-12-23 16:45:00|21106.7|21102.7|21112.9|21108.9|21122.3|21118.3|21106.7|21102.7|503
1608742200000|2020-12-23 16:50:00|21111.4|21107.4|21116.1|21112.1|21125.4|21121.4|21109.8|21105.8|279
1608742500000|2020-12-23 16:55:00|21119.2|21115.2|21125.4|21121.4|21136.4|21132.4|21116.1|21112.1|615
1608742800000|2020-12-23 17:00:00|21128.6|21124.6|21127|21123|21128.6|21124.6|21122.3|21118.3|279
1608743100000|2020-12-23 17:05:00|21128.6|21124.6|21119.2|21115.2|21128.6|21124.6|21114.5|21110.5|363
1608743400000|2020-12-23 17:10:00|21122.3|21118.3|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|277
1608743700000|2020-12-23 17:15:00|21125.4|21121.4|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|215
1608744000000|2020-12-23 17:20:00|21117.6|21113.6|21097.3|21093.3|21117.6|21113.6|21097.3|21093.3|307
1608744300000|2020-12-23 17:25:00|21098.9|21094.9|21094.2|21090.2|21100.4|21096.4|21091.1|21087.1|324
1608744600000|2020-12-23 17:30:00|21095.8|21091.8|21109.8|21105.8|21112.9|21108.9|21094.2|21090.2|378
1608744900000|2020-12-23 17:35:00|21112.9|21108.9|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|215
1608745200000|2020-12-23 17:40:00|21111.4|21107.4|21103.6|21099.6|21119.2|21115.2|21102|21098|126
1608745500000|2020-12-23 17:45:00|21106.7|21102.7|21106.7|21102.7|21112.9|21108.9|21103.6|21099.6|202
1608745800000|2020-12-23 17:50:00|21109.8|21105.8|21109.8|21105.8|21109.8|21105.8|21103.6|21099.6|144
1608746100000|2020-12-23 17:55:00|21108.3|21104.3|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|201
1608746400000|2020-12-23 18:00:00|21117.6|21113.6|21112.9|21108.9|21119.2|21115.2|21112.9|21108.9|159
1608746700000|2020-12-23 18:05:00|21111.4|21107.4|21112.9|21108.9|21125.4|21121.4|21109.8|21105.8|342
1608747000000|2020-12-23 18:10:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|101
1608747300000|2020-12-23 18:15:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|113
1608747600000|2020-12-23 18:20:00|21111.4|21107.4|21087.9|21083.9|21111.4|21107.4|21084.8|21080.8|403
1608747900000|2020-12-23 18:25:00|21084.8|21080.8|21072.3|21068.3|21084.8|21080.8|21069.2|21065.2|245
1608748200000|2020-12-23 18:30:00|21073.9|21069.9|21084.8|21080.8|21087.9|21083.9|21072.3|21068.3|223
1608748500000|2020-12-23 18:35:00|21087.9|21083.9|21087.9|21083.9|21087.9|21083.9|21081.7|21077.7|103
1608748800000|2020-12-23 18:40:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21084.8|21080.8|155
1608749100000|2020-12-23 18:45:00|21097.3|21093.3|21095.8|21091.8|21100.4|21096.4|21091.1|21087.1|233
1608749400000|2020-12-23 18:50:00|21097.3|21093.3|21087.9|21083.9|21097.3|21093.3|21081.7|21077.7|242
1608749700000|2020-12-23 18:55:00|21089.5|21085.5|21103.6|21099.6|21106.7|21102.7|21087.9|21083.9|261
1608750000000|2020-12-23 19:00:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21100.4|21096.4|256
1608750300000|2020-12-23 19:05:00|21106.7|21102.7|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|290
1608750600000|2020-12-23 19:10:00|21109.8|21105.8|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|163
1608750900000|2020-12-23 19:15:00|21103.6|21099.6|21094.2|21090.2|21106.7|21102.7|21094.2|21090.2|218
1608751200000|2020-12-23 19:20:00|21095.8|21091.8|21108.3|21104.3|21109.8|21105.8|21094.2|21090.2|134
1608751500000|2020-12-23 19:25:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21106.7|21102.7|200
1608751800000|2020-12-23 19:30:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|233
1608752100000|2020-12-23 19:35:00|21116.1|21112.1|21120.8|21116.8|21122.3|21118.3|21109.8|21105.8|191
1608752400000|2020-12-23 19:40:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|334
1608752700000|2020-12-23 19:45:00|21111.4|21107.4|21097.3|21093.3|21111.4|21107.4|21097.3|21093.3|230
1608753000000|2020-12-23 19:50:00|21100.4|21096.4|21109.8|21105.8|21111.4|21107.4|21098.9|21094.9|299
1608753300000|2020-12-23 19:55:00|21112.9|21108.9|21127|21123|21131.7|21127.7|21109.8|21105.8|804
1608753600000|2020-12-23 20:00:00|21125.4|21121.4|21134.8|21130.8|21144.2|21140.2|21125.4|21121.4|612
1608753900000|2020-12-23 20:05:00|21137.9|21133.9|21137.9|21133.9|21137.9|21133.9|21134.8|21130.8|105
1608754200000|2020-12-23 20:10:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|133
1608754500000|2020-12-23 20:15:00|21133.3|21129.3|21128.6|21124.6|21134.8|21130.8|21127|21123|200
1608754800000|2020-12-23 20:20:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|41
1608755100000|2020-12-23 20:25:00|21134.8|21130.8|21137.9|21133.9|21137.9|21133.9|21131.7|21127.7|126
1608755400000|2020-12-23 20:30:00|21141.1|21137.1|21145.8|21141.8|21148.9|21144.9|21137.9|21133.9|218
1608755700000|2020-12-23 20:35:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21141.1|21137.1|380
1608756000000|2020-12-23 20:40:00|21147.3|21143.3|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|365
1608756300000|2020-12-23 20:45:00|21159.8|21155.8|21167.6|21163.6|21169.2|21165.2|21156.7|21152.7|383
1608756600000|2020-12-23 20:50:00|21169.2|21165.2|21170.8|21166.8|21175.4|21171.4|21166.1|21162.1|539
1608756900000|2020-12-23 20:55:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21161.4|21157.4|442
1608757200000|2020-12-23 21:00:00|21178.6|21174.6|21197.3|21193.3|21197.3|21193.3|21175.4|21171.4|373
1608757500000|2020-12-23 21:05:00|21191.1|21187.1|21172.3|21168.3|21192.6|21188.6|21172.3|21168.3|269
1608757800000|2020-12-23 21:10:00|21175.4|21171.4|21162.9|21158.9|21175.4|21171.4|21162.9|21158.9|147
1608758100000|2020-12-23 21:15:00|21166.1|21162.1|21194.2|21190.2|21195.8|21191.8|21162.9|21158.9|170
1608758400000|2020-12-23 21:20:00|21191.1|21187.1|21187.9|21183.9|21194.2|21190.2|21186.4|21182.4|191
1608758700000|2020-12-23 21:25:00|21191.1|21187.1|21181.7|21177.7|21191.1|21187.1|21181.7|21177.7|79
1608759000000|2020-12-23 21:30:00|21183.3|21179.3|21175.4|21171.4|21184.8|21180.8|21175.4|21171.4|117
1608759300000|2020-12-23 21:35:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|85
1608759600000|2020-12-23 21:40:00|21177|21173|21181.7|21177.7|21181.7|21177.7|21177|21173|36
1608759900000|2020-12-23 21:45:00|21178.6|21174.6|21181.7|21177.7|21181.7|21177.7|21178.6|21174.6|118
1608760200000|2020-12-23 21:50:00|21184.8|21180.8|21186.4|21182.4|21191.1|21187.1|21181.7|21177.7|73
1608760500000|2020-12-23 21:55:00|21187.9|21183.9|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|205
1608764400000|2020-12-23 23:00:00|21177|21173|21173.9|21169.9|21180.1|21176.1|21170.8|21166.8|85
1608764700000|2020-12-23 23:05:00|21175.4|21171.4|21177|21173|21178.6|21174.6|21173.9|21169.9|18
1608765000000|2020-12-23 23:10:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|24
1608765300000|2020-12-23 23:15:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|22
1608765600000|2020-12-23 23:20:00|21158.3|21154.3|21166.1|21162.1|21166.1|21162.1|21156.7|21152.7|27
1608765900000|2020-12-23 23:25:00|21162.9|21158.9|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|23
1608766200000|2020-12-23 23:30:00|21162.9|21158.9|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|7
1608766500000|2020-12-23 23:35:00|21158.3|21154.3|21155.1|21151.1|21158.3|21154.3|21150.4|21146.4|57
1608766800000|2020-12-23 23:40:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|19
1608767100000|2020-12-23 23:45:00|21155.1|21151.1|21158.3|21154.3|21159.8|21155.8|21155.1|21151.1|8
1608767400000|2020-12-23 23:50:00|21156.7|21152.7|21153.6|21149.6|21161.4|21157.4|21153.6|21149.6|9
1608767700000|2020-12-23 23:55:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21155.1|21151.1|9
1608768000000|2020-12-24 00:00:00|21153.6|21149.6|21141.1|21137.1|21153.6|21149.6|21141.1|21137.1|26
1608768300000|2020-12-24 00:05:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|22
1608768600000|2020-12-24 00:10:00|21144.2|21140.2|21144.2|21140.2|21145.8|21141.8|21141.1|21137.1|40
1608768900000|2020-12-24 00:15:00|21141.1|21137.1|21155.1|21151.1|21155.1|21151.1|21139.5|21135.5|18
1608769200000|2020-12-24 00:20:00|21156.7|21152.7|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|48
1608769500000|2020-12-24 00:25:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|37
1608769800000|2020-12-24 00:30:00|21159.8|21155.8|21158.3|21154.3|21159.8|21155.8|21156.7|21152.7|3
1608770100000|2020-12-24 00:35:00|21159.8|21155.8|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|51
1608770400000|2020-12-24 00:40:00|21162.9|21158.9|21158.3|21154.3|21162.9|21158.9|21156.7|21152.7|17
1608770700000|2020-12-24 00:45:00|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|4
1608771000000|2020-12-24 00:50:00|21158.3|21154.3|21156.7|21152.7|21158.3|21154.3|21156.7|21152.7|1
1608771300000|2020-12-24 00:55:00|21155.1|21151.1|21158.3|21154.3|21159.8|21155.8|21153.6|21149.6|32
1608771600000|2020-12-24 01:00:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|22
1608771900000|2020-12-24 01:05:00|21156.7|21152.7|21144.2|21140.2|21156.7|21152.7|21142.6|21138.6|10
1608772200000|2020-12-24 01:10:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|16
1608772500000|2020-12-24 01:15:00|21142.6|21138.6|21145.8|21141.8|21147.3|21143.3|21139.5|21135.5|38
1608772800000|2020-12-24 01:20:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|29
1608773100000|2020-12-24 01:25:00|21139.5|21135.5|21134.8|21130.8|21141.1|21137.1|21134.8|21130.8|18
1608773400000|2020-12-24 01:30:00|21137.9|21133.9|21144.2|21140.2|21152|21148|21137.9|21133.9|25
1608773700000|2020-12-24 01:35:00|21147.3|21143.3|21139.5|21135.5|21147.3|21143.3|21139.5|21135.5|13
1608774000000|2020-12-24 01:40:00|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|21139.5|21135.5|1
1608774300000|2020-12-24 01:45:00|21139.5|21135.5|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|22
1608774600000|2020-12-24 01:50:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|6
1608774900000|2020-12-24 01:55:00|21136.4|21132.4|21136.4|21132.4|21137.9|21133.9|21134.8|21130.8|9
1608775200000|2020-12-24 02:00:00|21137.9|21133.9|21153.6|21149.6|21155.1|21151.1|21136.4|21132.4|45
1608775500000|2020-12-24 02:05:00|21150.4|21146.4|21147.3|21143.3|21150.4|21146.4|21142.6|21138.6|24
1608775800000|2020-12-24 02:10:00|21150.4|21146.4|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|37
1608776100000|2020-12-24 02:15:00|21145.8|21141.8|21145.8|21141.8|21148.9|21144.9|21144.2|21140.2|26
1608776400000|2020-12-24 02:20:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|4
1608777000000|2020-12-24 02:30:00|21137.9|21133.9|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|5
1608777300000|2020-12-24 02:35:00|21133.3|21129.3|21134.8|21130.8|21134.8|21130.8|21133.3|21129.3|7
1608777600000|2020-12-24 02:40:00|||||||||1
1608777900000|2020-12-24 02:45:00|21133.3|21129.3|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|14
1608778200000|2020-12-24 02:50:00|21134.8|21130.8|21133.3|21129.3|21134.8|21130.8|21133.3|21129.3|5
1608778500000|2020-12-24 02:55:00|21134.8|21130.8|21136.4|21132.4|21137.9|21133.9|21133.3|21129.3|20
1608778800000|2020-12-24 03:00:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21136.4|21132.4|33
1608779100000|2020-12-24 03:05:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|27
1608779400000|2020-12-24 03:10:00|21145.8|21141.8|21147.3|21143.3|21152|21148|21144.2|21140.2|35
1608779700000|2020-12-24 03:15:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|43
1608780000000|2020-12-24 03:20:00|21153.6|21149.6|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|31
1608780300000|2020-12-24 03:25:00|21148.9|21144.9|21152|21148|21156.7|21152.7|21148.9|21144.9|37
1608780600000|2020-12-24 03:30:00|21153.6|21149.6|21161.4|21157.4|21161.4|21157.4|21150.4|21146.4|51
1608780900000|2020-12-24 03:35:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21158.3|21154.3|9
1608781200000|2020-12-24 03:40:00|21158.3|21154.3|21155.1|21151.1|21159.8|21155.8|21152|21148|18
1608781500000|2020-12-24 03:45:00|21156.7|21152.7|21169.2|21165.2|21169.2|21165.2|21155.1|21151.1|121
1608781800000|2020-12-24 03:50:00|21172.3|21168.3|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|116
1608782100000|2020-12-24 03:55:00|21170.8|21166.8|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|106
1608782400000|2020-12-24 04:00:00|21166.1|21162.1|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|38
1608782700000|2020-12-24 04:05:00|21162.9|21158.9|21162.9|21158.9|21164.5|21160.5|21162.9|21158.9|31
1608783000000|2020-12-24 04:10:00|||||||||8
1608783300000|2020-12-24 04:15:00|21156.7|21152.7|21166.1|21162.1|21166.1|21162.1|21156.7|21152.7|43
1608783600000|2020-12-24 04:20:00|21162.9|21158.9|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|34
1608783900000|2020-12-24 04:25:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|53
1608784200000|2020-12-24 04:30:00|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|30
1608784500000|2020-12-24 04:35:00|21161.4|21157.4|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|39
1608784800000|2020-12-24 04:40:00|21169.2|21165.2|21166.1|21162.1|21170.8|21166.8|21166.1|21162.1|43
1608785100000|2020-12-24 04:45:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|37
1608785400000|2020-12-24 04:50:00|21170.8|21166.8|21172.3|21168.3|21172.3|21168.3|21170.8|21166.8|24
1608785700000|2020-12-24 04:55:00|||||||||26
1608786000000|2020-12-24 05:00:00|21173.9|21169.9|21172.3|21168.3|21177|21173|21172.3|21168.3|36
1608786300000|2020-12-24 05:05:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21169.2|21165.2|34
1608786600000|2020-12-24 05:10:00|21170.8|21166.8|21166.1|21162.1|21172.3|21168.3|21166.1|21162.1|33
1608786900000|2020-12-24 05:15:00|||||||||24
1608787200000|2020-12-24 05:20:00|||||||||45
1608787500000|2020-12-24 05:25:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|63
1608787800000|2020-12-24 05:30:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|32
1608788100000|2020-12-24 05:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|27
1608788400000|2020-12-24 05:40:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|54
1608788700000|2020-12-24 05:45:00|21183.3|21179.3|21187.9|21183.9|21187.9|21183.9|21181.7|21177.7|127
1608789000000|2020-12-24 05:50:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|35
1608789300000|2020-12-24 05:55:00|21181.7|21177.7|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|43
1608789600000|2020-12-24 06:00:00|21184.8|21180.8|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|22
1608789900000|2020-12-24 06:05:00|21183.3|21179.3|21181.7|21177.7|21184.8|21180.8|21181.7|21177.7|21
1608790200000|2020-12-24 06:10:00|21184.8|21180.8|21175.4|21171.4|21184.8|21180.8|21175.4|21171.4|31
1608790500000|2020-12-24 06:15:00|21178.6|21174.6|21181.7|21177.7|21181.7|21177.7|21177|21173|34
1608790800000|2020-12-24 06:20:00|21180.1|21176.1|21180.1|21176.1|21180.1|21176.1|21180.1|21176.1|2
1608791100000|2020-12-24 06:25:00|21181.7|21177.7|21181.7|21177.7|21181.7|21177.7|21180.1|21176.1|4
1608791400000|2020-12-24 06:30:00|21178.6|21174.6|21175.4|21171.4|21180.1|21176.1|21175.4|21171.4|18
1608791700000|2020-12-24 06:35:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|13
1608792000000|2020-12-24 06:40:00|21170.8|21166.8|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|2
1608792300000|2020-12-24 06:45:00|21169.2|21165.2|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|14
1608792600000|2020-12-24 06:50:00|21172.3|21168.3|21170.8|21166.8|21172.3|21168.3|21169.2|21165.2|24
1608792900000|2020-12-24 06:55:00|21169.2|21165.2|21166.1|21162.1|21169.2|21165.2|21166.1|21162.1|17
1608793200000|2020-12-24 07:00:00|21164.5|21160.5|21169.2|21165.2|21169.2|21165.2|21162.9|21158.9|38
1608793500000|2020-12-24 07:05:00|21170.8|21166.8|21166.1|21162.1|21172.3|21168.3|21166.1|21162.1|23
1608793800000|2020-12-24 07:10:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21159.8|21155.8|21
1608794100000|2020-12-24 07:15:00|21166.1|21162.1|21172.3|21168.3|21175.4|21171.4|21164.5|21160.5|37
1608794400000|2020-12-24 07:20:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21167.6|21163.6|15
1608794700000|2020-12-24 07:25:00|21173.9|21169.9|21170.8|21166.8|21177|21173|21167.6|21163.6|15
1608795000000|2020-12-24 07:30:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|0
1608795300000|2020-12-24 07:35:00|21173.9|21169.9|21175.4|21171.4|21178.6|21174.6|21173.9|21169.9|39
1608795600000|2020-12-24 07:40:00|21172.3|21168.3|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|30
1608795900000|2020-12-24 07:45:00|21164.5|21160.5|21172.3|21168.3|21172.3|21168.3|21164.5|21160.5|9
1608796200000|2020-12-24 07:50:00|21173.9|21169.9|21172.3|21168.3|21173.9|21169.9|21169.2|21165.2|8
1608796500000|2020-12-24 07:55:00|21173.9|21169.9|21173.9|21169.9|21175.4|21171.4|21172.3|21168.3|16
1608796800000|2020-12-24 08:00:00|21175.4|21171.4|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|55
1608797100000|2020-12-24 08:05:00|21169.2|21165.2|21156.7|21152.7|21172.3|21168.3|21150.4|21146.4|60
1608797400000|2020-12-24 08:10:00|21158.3|21154.3|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|29
1608797700000|2020-12-24 08:15:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|70
1608798000000|2020-12-24 08:20:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21153.6|21149.6|23
1608798300000|2020-12-24 08:25:00|21167.6|21163.6|21170.8|21166.8|21170.8|21166.8|21162.9|21158.9|22
1608798600000|2020-12-24 08:30:00|21169.2|21165.2|21173.9|21169.9|21180.1|21176.1|21169.2|21165.2|17
1608798900000|2020-12-24 08:35:00|21172.3|21168.3|21172.3|21168.3|21173.9|21169.9|21172.3|21168.3|6
1608799200000|2020-12-24 08:40:00|21173.9|21169.9|21178.6|21174.6|21183.3|21179.3|21173.9|21169.9|73
1608799500000|2020-12-24 08:45:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21177|21173|16
1608799800000|2020-12-24 08:50:00|21175.4|21171.4|21181.7|21177.7|21181.7|21177.7|21175.4|21171.4|18
1608800100000|2020-12-24 08:55:00|21178.6|21174.6|21181.7|21177.7|21183.3|21179.3|21177|21173|19
1608800400000|2020-12-24 09:00:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21177|21173|18
1608800700000|2020-12-24 09:05:00|21181.7|21177.7|21177|21173|21181.7|21177.7|21175.4|21171.4|78
1608801000000|2020-12-24 09:10:00|21175.4|21171.4|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|47
1608801300000|2020-12-24 09:15:00|||||||||12
1608801600000|2020-12-24 09:20:00|21162.9|21158.9|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|57
1608801900000|2020-12-24 09:25:00|||||||||51
1608802200000|2020-12-24 09:30:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|53
1608802500000|2020-12-24 09:35:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|17
1608802800000|2020-12-24 09:40:00|21164.5|21160.5|21178.6|21174.6|21178.6|21174.6|21162.9|21158.9|35
1608803100000|2020-12-24 09:45:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21169.2|21165.2|35
1608803400000|2020-12-24 09:50:00|21170.8|21166.8|21175.4|21171.4|21175.4|21171.4|21170.8|21166.8|13
1608803700000|2020-12-24 09:55:00|21172.3|21168.3|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|40
1608804000000|2020-12-24 10:00:00|21177|21173|21178.6|21174.6|21184.8|21180.8|21177|21173|56
1608804300000|2020-12-24 10:05:00|21180.1|21176.1|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|14
1608804600000|2020-12-24 10:10:00|||||||||26
1608804900000|2020-12-24 10:15:00|||||||||31
1608805200000|2020-12-24 10:20:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|27
1608805500000|2020-12-24 10:25:00|21175.4|21171.4|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|9
1608805800000|2020-12-24 10:30:00|||||||||21
1608806100000|2020-12-24 10:35:00|||||||||10
1608806400000|2020-12-24 10:40:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21172.3|21168.3|31
1608806700000|2020-12-24 10:45:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21177|21173|38
1608807000000|2020-12-24 10:50:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|13
1608807300000|2020-12-24 10:55:00|21186.4|21182.4|21186.4|21182.4|21187.9|21183.9|21186.4|21182.4|14
1608807600000|2020-12-24 11:00:00|21187.9|21183.9|21187.9|21183.9|21187.9|21183.9|21184.8|21180.8|40
1608807900000|2020-12-24 11:05:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|17
1608808200000|2020-12-24 11:10:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|11
1608808500000|2020-12-24 11:15:00|21178.6|21174.6|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|8
1608808800000|2020-12-24 11:20:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|12
1608809100000|2020-12-24 11:25:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21183.3|21179.3|4
1608809400000|2020-12-24 11:30:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|15
1608809700000|2020-12-24 11:35:00|21183.3|21179.3|21183.3|21179.3|21184.8|21180.8|21181.7|21177.7|9
1608810000000|2020-12-24 11:40:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21183.3|21179.3|5
1608810300000|2020-12-24 11:45:00|21187.9|21183.9|21191.1|21187.1|21191.1|21187.1|21184.8|21180.8|54
1608810600000|2020-12-24 11:50:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21187.9|21183.9|24
1608810900000|2020-12-24 11:55:00|21191.1|21187.1|21191.1|21187.1|21192.6|21188.6|21187.9|21183.9|48
1608811200000|2020-12-24 12:00:00|21192.6|21188.6|21200.4|21196.4|21200.4|21196.4|21191.1|21187.1|93
1608811500000|2020-12-24 12:05:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|48
1608811800000|2020-12-24 12:10:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21192.6|21188.6|190
1608812100000|2020-12-24 12:15:00|21192.6|21188.6|21195.8|21191.8|21197.3|21193.3|21191.1|21187.1|49
1608812400000|2020-12-24 12:20:00|21194.2|21190.2|21192.6|21188.6|21195.8|21191.8|21191.1|21187.1|29
1608812700000|2020-12-24 12:25:00|21194.2|21190.2|21192.6|21188.6|21194.2|21190.2|21191.1|21187.1|17
1608813000000|2020-12-24 12:30:00|21191.1|21187.1|21195.8|21191.8|21197.3|21193.3|21191.1|21187.1|80
1608813300000|2020-12-24 12:35:00|21194.2|21190.2|21192.6|21188.6|21197.3|21193.3|21191.1|21187.1|98
1608813600000|2020-12-24 12:40:00|21194.2|21190.2|21191.1|21187.1|21194.2|21190.2|21191.1|21187.1|109
1608813900000|2020-12-24 12:45:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|79
1608814200000|2020-12-24 12:50:00|21189.5|21185.5|21191.1|21187.1|21191.1|21187.1|21187.9|21183.9|61
1608814500000|2020-12-24 12:55:00|21192.6|21188.6|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|40
1608814800000|2020-12-24 13:00:00|21195.8|21191.8|21209.8|21205.8|21209.8|21205.8|21194.2|21190.2|284
1608815100000|2020-12-24 13:05:00|21212.9|21208.9|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|306
1608815400000|2020-12-24 13:10:00|21212.9|21208.9|21203.6|21199.6|21212.9|21208.9|21202|21198|103
1608815700000|2020-12-24 13:15:00|21205.1|21201.1|21200.4|21196.4|21209.8|21205.8|21200.4|21196.4|107
1608816000000|2020-12-24 13:20:00|21203.6|21199.6|21209.8|21205.8|21228.6|21224.6|21202|21198|269
1608816300000|2020-12-24 13:25:00|21212.9|21208.9|21216.1|21212.1|21217.6|21213.6|21203.6|21199.6|366
1608816600000|2020-12-24 13:30:00|21212.9|21208.9|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|184
1608816900000|2020-12-24 13:35:00|21211.4|21207.4|21219.2|21215.2|21219.2|21215.2|21211.4|21207.4|122
1608817200000|2020-12-24 13:40:00|21216.1|21212.1|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|97
1608817500000|2020-12-24 13:45:00|21211.4|21207.4|21217.6|21213.6|21222.3|21218.3|21209.8|21205.8|196
1608817800000|2020-12-24 13:50:00|21219.2|21215.2|21208.3|21204.3|21220.8|21216.8|21206.7|21202.7|87
1608818100000|2020-12-24 13:55:00|21206.7|21202.7|21198.9|21194.9|21206.7|21202.7|21197.3|21193.3|132
1608818400000|2020-12-24 14:00:00|21197.3|21193.3|21194.2|21190.2|21203.6|21199.6|21191.1|21187.1|231
1608818700000|2020-12-24 14:05:00|21192.6|21188.6|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|168
1608819000000|2020-12-24 14:10:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|50
1608819300000|2020-12-24 14:15:00|21198.9|21194.9|21187.9|21183.9|21198.9|21194.9|21187.9|21183.9|154
1608819600000|2020-12-24 14:20:00|21191.1|21187.1|21212.9|21208.9|21219.2|21215.2|21187.9|21183.9|432
1608819900000|2020-12-24 14:25:00|21209.8|21205.8|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|145
1608820200000|2020-12-24 14:30:00|21209.8|21205.8|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|238
1608820500000|2020-12-24 14:35:00|21206.7|21202.7|21209.8|21205.8|21219.2|21215.2|21203.6|21199.6|273
1608820800000|2020-12-24 14:40:00|21208.3|21204.3|21212.9|21208.9|21220.8|21216.8|21206.7|21202.7|150
1608821100000|2020-12-24 14:45:00|21216.1|21212.1|21216.1|21212.1|21222.3|21218.3|21211.4|21207.4|200
1608821400000|2020-12-24 14:50:00|21214.5|21210.5|21234.8|21230.8|21234.8|21230.8|21214.5|21210.5|247
1608821700000|2020-12-24 14:55:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|148
1608822000000|2020-12-24 15:00:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21225.4|21221.4|364
1608822300000|2020-12-24 15:05:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|132
1608822600000|2020-12-24 15:10:00|21234.8|21230.8|21228.6|21224.6|21234.8|21230.8|21222.3|21218.3|228
1608822900000|2020-12-24 15:15:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|170
1608823200000|2020-12-24 15:20:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|173
1608823500000|2020-12-24 15:25:00|21222.3|21218.3|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|383
1608823800000|2020-12-24 15:30:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|296
1608824100000|2020-12-24 15:35:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|260
1608824400000|2020-12-24 15:40:00|21233.3|21229.3|21237.9|21233.9|21239.5|21235.5|21231.7|21227.7|304
1608824700000|2020-12-24 15:45:00|21234.8|21230.8|21245.8|21241.8|21250.4|21246.4|21234.8|21230.8|337
1608825000000|2020-12-24 15:50:00|21244.2|21240.2|21239.5|21235.5|21244.2|21240.2|21237.9|21233.9|101
1608825300000|2020-12-24 15:55:00|21241.1|21237.1|21242.6|21238.6|21247.3|21243.3|21237.9|21233.9|167
1608825600000|2020-12-24 16:00:00|21241.1|21237.1|21247.3|21243.3|21248.9|21244.9|21241.1|21237.1|159
1608825900000|2020-12-24 16:05:00|21244.2|21240.2|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|121
1608826200000|2020-12-24 16:10:00|21237.9|21233.9|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|118
1608826500000|2020-12-24 16:15:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21227|21223|107
1608826800000|2020-12-24 16:20:00|21233.3|21229.3|21231.7|21227.7|21233.3|21229.3|21228.6|21224.6|173
1608827100000|2020-12-24 16:25:00|21230.1|21226.1|21241.1|21237.1|21244.2|21240.2|21230.1|21226.1|70
1608827400000|2020-12-24 16:30:00|21237.9|21233.9|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|100
1608827700000|2020-12-24 16:35:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|71
1608828000000|2020-12-24 16:40:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|39
1608828300000|2020-12-24 16:45:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|135
1608828600000|2020-12-24 16:50:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|43
1608828900000|2020-12-24 16:55:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|130
1608829200000|2020-12-24 17:00:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|85
1608829500000|2020-12-24 17:05:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|185
1608829800000|2020-12-24 17:10:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|35
1608830100000|2020-12-24 17:15:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|72
1608830400000|2020-12-24 17:20:00|21233.3|21229.3|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|92
1608830700000|2020-12-24 17:25:00|21241.1|21237.1|21253.6|21249.6|21255.1|21251.1|21241.1|21237.1|164
1608831000000|2020-12-24 17:30:00|21250.4|21246.4|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|123
1608831300000|2020-12-24 17:35:00|21255.1|21251.1|21275.4|21271.4|21284.8|21280.8|21250.4|21246.4|537
1608831600000|2020-12-24 17:40:00|21278.6|21274.6|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|227
1608831900000|2020-12-24 17:45:00|21272.3|21268.3|21253.6|21249.6|21281.7|21277.7|21253.6|21249.6|147
1608832200000|2020-12-24 17:50:00|21250.4|21246.4|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|233
1608832500000|2020-12-24 17:55:00|21252|21248|21262.9|21258.9|21272.3|21268.3|21231.7|21227.7|897
1608832800000|2020-12-24 18:00:00|21264.5|21260.5|21281.7|21277.7|21284.8|21280.8|21262.9|21258.9|431
1608833100000|2020-12-24 18:05:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|170
1608833400000|2020-12-24 18:10:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|116
1609110000000|2020-12-27 23:00:00|21283.3|21279.3|21273.9|21269.9|21284.8|21280.8|21262.9|21258.9|122
1609110300000|2020-12-27 23:05:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21267.6|21263.6|35
1609110600000|2020-12-27 23:10:00|21267.6|21263.6|21259.8|21255.8|21269.2|21265.2|21258.3|21254.3|22
1609110900000|2020-12-27 23:15:00|21258.3|21254.3|21261.4|21257.4|21262.9|21258.9|21258.3|21254.3|25
1609111200000|2020-12-27 23:20:00|21259.8|21255.8|21228.6|21224.6|21259.8|21255.8|21222.3|21218.3|259
1609111500000|2020-12-27 23:25:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21206.7|21202.7|82
1609111800000|2020-12-27 23:30:00|21223.9|21219.9|21230.1|21226.1|21239.5|21235.5|21222.3|21218.3|78
1609112100000|2020-12-27 23:35:00|21228.6|21224.6|21227|21223|21231.7|21227.7|21222.3|21218.3|101
1609112400000|2020-12-27 23:40:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|9
1609112700000|2020-12-27 23:45:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|28
1609113000000|2020-12-27 23:50:00|21228.6|21224.6|21225.4|21221.4|21231.7|21227.7|21223.9|21219.9|24
1609113300000|2020-12-27 23:55:00|21227|21223|21220.8|21216.8|21228.6|21224.6|21219.2|21215.2|23
1609113600000|2020-12-28 00:00:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21203.6|21199.6|120
1609113900000|2020-12-28 00:05:00|21220.8|21216.8|21227|21223|21231.7|21227.7|21220.8|21216.8|33
1609114200000|2020-12-28 00:10:00|21228.6|21224.6|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|27
1609114500000|2020-12-28 00:15:00|21236.4|21232.4|21227|21223|21237.9|21233.9|21222.3|21218.3|61
1609114800000|2020-12-28 00:20:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|56
1609115100000|2020-12-28 00:25:00|21222.3|21218.3|21216.1|21212.1|21223.9|21219.9|21212.9|21208.9|54
1609115400000|2020-12-28 00:30:00|21212.9|21208.9|21214.5|21210.5|21223.9|21219.9|21205.1|21201.1|161
1609115700000|2020-12-28 00:35:00|21216.1|21212.1|21212.9|21208.9|21222.3|21218.3|21212.9|21208.9|31
1609116000000|2020-12-28 00:40:00|21214.5|21210.5|21206.7|21202.7|21214.5|21210.5|21205.1|21201.1|57
1609116300000|2020-12-28 00:45:00|21209.8|21205.8|21219.2|21215.2|21219.2|21215.2|21209.8|21205.8|129
1609116600000|2020-12-28 00:50:00|21216.1|21212.1|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|52
1609116900000|2020-12-28 00:55:00|||||||||36
1609117200000|2020-12-28 01:00:00|21208.3|21204.3|21203.6|21199.6|21211.4|21207.4|21203.6|21199.6|45
1609117500000|2020-12-28 01:05:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|182
1609117800000|2020-12-28 01:10:00|21198.9|21194.9|21181.7|21177.7|21200.4|21196.4|21169.2|21165.2|121
1609118100000|2020-12-28 01:15:00|21180.1|21176.1|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|58
1609118400000|2020-12-28 01:20:00|21186.4|21182.4|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|19
1609118700000|2020-12-28 01:25:00|21180.1|21176.1|21173.9|21169.9|21181.7|21177.7|21172.3|21168.3|48
1609119000000|2020-12-28 01:30:00|21175.4|21171.4|21162.9|21158.9|21175.4|21171.4|21162.9|21158.9|40
1609119300000|2020-12-28 01:35:00|21159.8|21155.8|21177|21173|21177|21173|21159.8|21155.8|80
1609119600000|2020-12-28 01:40:00|21178.6|21174.6|21180.1|21176.1|21181.7|21177.7|21178.6|21174.6|79
1609119900000|2020-12-28 01:45:00|21181.7|21177.7|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|17
1609120200000|2020-12-28 01:50:00|21183.3|21179.3|21181.7|21177.7|21184.8|21180.8|21177|21173|47
1609120500000|2020-12-28 01:55:00|21180.1|21176.1|21172.3|21168.3|21184.8|21180.8|21169.2|21165.2|42
1609120800000|2020-12-28 02:00:00|21169.2|21165.2|21169.2|21165.2|21170.8|21166.8|21159.8|21155.8|67
1609121100000|2020-12-28 02:05:00|21170.8|21166.8|21170.8|21166.8|21173.9|21169.9|21166.1|21162.1|48
1609121400000|2020-12-28 02:10:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|60
1609121700000|2020-12-28 02:15:00|21177|21173|21186.4|21182.4|21186.4|21182.4|21175.4|21171.4|37
1609122000000|2020-12-28 02:20:00|21184.8|21180.8|21177|21173|21187.9|21183.9|21172.3|21168.3|45
1609122300000|2020-12-28 02:25:00|21178.6|21174.6|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|21
1609122600000|2020-12-28 02:30:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21162.9|21158.9|43
1609122900000|2020-12-28 02:35:00|21169.2|21165.2|21178.6|21174.6|21180.1|21176.1|21169.2|21165.2|30
1609123200000|2020-12-28 02:40:00|21181.7|21177.7|21183.3|21179.3|21184.8|21180.8|21180.1|21176.1|18
1609123500000|2020-12-28 02:45:00|21184.8|21180.8|21180.1|21176.1|21184.8|21180.8|21180.1|21176.1|6
1609123800000|2020-12-28 02:50:00|21181.7|21177.7|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|43
1609124100000|2020-12-28 02:55:00|21186.4|21182.4|21186.4|21182.4|21187.9|21183.9|21184.8|21180.8|15
1609124400000|2020-12-28 03:00:00|21184.8|21180.8|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|23
1609124700000|2020-12-28 03:05:00|21177|21173|21172.3|21168.3|21178.6|21174.6|21172.3|21168.3|26
1609125000000|2020-12-28 03:10:00|||||||||6
1609125300000|2020-12-28 03:15:00|21170.8|21166.8|21191.1|21187.1|21194.2|21190.2|21170.8|21166.8|70
1609125600000|2020-12-28 03:20:00|21189.5|21185.5|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|17
1609125900000|2020-12-28 03:25:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21189.5|21185.5|75
1609126200000|2020-12-28 03:30:00|21194.2|21190.2|21189.5|21185.5|21197.3|21193.3|21189.5|21185.5|43
1609126500000|2020-12-28 03:35:00|21191.1|21187.1|21191.1|21187.1|21194.2|21190.2|21189.5|21185.5|22
1609126800000|2020-12-28 03:40:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|12
1609127100000|2020-12-28 03:45:00|21192.6|21188.6|21189.5|21185.5|21192.6|21188.6|21187.9|21183.9|45
1609127400000|2020-12-28 03:50:00|21191.1|21187.1|21187.9|21183.9|21191.1|21187.1|21186.4|21182.4|13
1609127700000|2020-12-28 03:55:00|21191.1|21187.1|21194.2|21190.2|21194.2|21190.2|21189.5|21185.5|6
1609128000000|2020-12-28 04:00:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|75
1609128300000|2020-12-28 04:05:00|21192.6|21188.6|21195.8|21191.8|21197.3|21193.3|21189.5|21185.5|113
1609128600000|2020-12-28 04:10:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|16
1609128900000|2020-12-28 04:15:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21186.4|21182.4|6
1609129200000|2020-12-28 04:20:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|4
1609129500000|2020-12-28 04:25:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21192.6|21188.6|3
1609129800000|2020-12-28 04:30:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21183.3|21179.3|19
1609130100000|2020-12-28 04:35:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|11
1609130400000|2020-12-28 04:40:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|10
1609130700000|2020-12-28 04:45:00|21183.3|21179.3|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|23
1609131000000|2020-12-28 04:50:00|21184.8|21180.8|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|14
1609131300000|2020-12-28 04:55:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|6
1609131600000|2020-12-28 05:00:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|7
1609131900000|2020-12-28 05:05:00|21187.9|21183.9|21189.5|21185.5|21192.6|21188.6|21186.4|21182.4|38
1609132200000|2020-12-28 05:10:00|21187.9|21183.9|21187.9|21183.9|21189.5|21185.5|21187.9|21183.9|3
1609132500000|2020-12-28 05:15:00|21181.7|21177.7|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|48
1609132800000|2020-12-28 05:20:00|21173.9|21169.9|21175.4|21171.4|21177|21173|21173.9|21169.9|9
1609133100000|2020-12-28 05:25:00|21177|21173|21173.9|21169.9|21178.6|21174.6|21173.9|21169.9|4
1609133400000|2020-12-28 05:30:00|21172.3|21168.3|21183.3|21179.3|21184.8|21180.8|21172.3|21168.3|19
1609133700000|2020-12-28 05:35:00|21184.8|21180.8|21172.3|21168.3|21186.4|21182.4|21172.3|21168.3|17
1609134000000|2020-12-28 05:40:00|21173.9|21169.9|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|32
1609134300000|2020-12-28 05:45:00|21177|21173|21170.8|21166.8|21177|21173|21169.2|21165.2|15
1609134600000|2020-12-28 05:50:00|21172.3|21168.3|21167.6|21163.6|21172.3|21168.3|21167.6|21163.6|16
1609134900000|2020-12-28 05:55:00|21169.2|21165.2|21167.6|21163.6|21169.2|21165.2|21166.1|21162.1|20
1609135200000|2020-12-28 06:00:00|21166.1|21162.1|21169.2|21165.2|21170.8|21166.8|21166.1|21162.1|23
1609135500000|2020-12-28 06:05:00|21167.6|21163.6|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|18
1609135800000|2020-12-28 06:10:00|21167.6|21163.6|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|8
1609136100000|2020-12-28 06:15:00|21170.8|21166.8|21173.9|21169.9|21175.4|21171.4|21170.8|21166.8|35
1609136400000|2020-12-28 06:20:00|21172.3|21168.3|21169.2|21165.2|21172.3|21168.3|21169.2|21165.2|1
1609136700000|2020-12-28 06:25:00|||||||||3
1609137000000|2020-12-28 06:30:00|21167.6|21163.6|21167.6|21163.6|21169.2|21165.2|21166.1|21162.1|16
1609137300000|2020-12-28 06:35:00|21169.2|21165.2|21164.5|21160.5|21169.2|21165.2|21164.5|21160.5|35
1609137600000|2020-12-28 06:40:00|21166.1|21162.1|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|2
1609137900000|2020-12-28 06:45:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21164.5|21160.5|3
1609138200000|2020-12-28 06:50:00|21162.9|21158.9|21170.8|21166.8|21172.3|21168.3|21162.9|21158.9|57
1609138500000|2020-12-28 06:55:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21170.8|21166.8|5
1609138800000|2020-12-28 07:00:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21167.6|21163.6|47
1609139100000|2020-12-28 07:05:00|21166.1|21162.1|21161.4|21157.4|21166.1|21162.1|21156.7|21152.7|59
1609139400000|2020-12-28 07:10:00|21159.8|21155.8|21167.6|21163.6|21169.2|21165.2|21159.8|21155.8|44
1609139700000|2020-12-28 07:15:00|21166.1|21162.1|21172.3|21168.3|21172.3|21168.3|21166.1|21162.1|30
1609140000000|2020-12-28 07:20:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21167.6|21163.6|21
1609140300000|2020-12-28 07:25:00|21172.3|21168.3|21178.6|21174.6|21178.6|21174.6|21172.3|21168.3|39
1609140600000|2020-12-28 07:30:00|21181.7|21177.7|21184.8|21180.8|21187.9|21183.9|21180.1|21176.1|43
1609140900000|2020-12-28 07:35:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|44
1609141200000|2020-12-28 07:40:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|36
1609141500000|2020-12-28 07:45:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|22
1609141800000|2020-12-28 07:50:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21180.1|21176.1|35
1609142100000|2020-12-28 07:55:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|22
1609142400000|2020-12-28 08:00:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21186.4|21182.4|62
1609142700000|2020-12-28 08:05:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|45
1609143000000|2020-12-28 08:10:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|40
1609143300000|2020-12-28 08:15:00|21189.5|21185.5|21181.7|21177.7|21189.5|21185.5|21178.6|21174.6|21
1609143600000|2020-12-28 08:20:00|21184.8|21180.8|21183.3|21179.3|21184.8|21180.8|21181.7|21177.7|39
1609143900000|2020-12-28 08:25:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|36
1609144200000|2020-12-28 08:30:00|21175.4|21171.4|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|37
1609144500000|2020-12-28 08:35:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21161.4|21157.4|54
1609144800000|2020-12-28 08:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|20
1609145100000|2020-12-28 08:45:00|21156.7|21152.7|21156.7|21152.7|21158.3|21154.3|21153.6|21149.6|51
1609145400000|2020-12-28 08:50:00|21153.6|21149.6|21156.7|21152.7|21158.3|21154.3|21153.6|21149.6|20
1609145700000|2020-12-28 08:55:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|24
1609146000000|2020-12-28 09:00:00|21158.3|21154.3|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|20
1609146300000|2020-12-28 09:05:00|21156.7|21152.7|21150.4|21146.4|21156.7|21152.7|21148.9|21144.9|47
1609146600000|2020-12-28 09:10:00|21147.3|21143.3|21142.6|21138.6|21147.3|21143.3|21134.8|21130.8|135
1609146900000|2020-12-28 09:15:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|18
1609147200000|2020-12-28 09:20:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|58
1609147500000|2020-12-28 09:25:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21144.2|21140.2|24
1609147800000|2020-12-28 09:30:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|25
1609148100000|2020-12-28 09:35:00|21145.8|21141.8|21144.2|21140.2|21145.8|21141.8|21141.1|21137.1|35
1609148400000|2020-12-28 09:40:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|18
1609148700000|2020-12-28 09:45:00|21137.9|21133.9|21131.7|21127.7|21141.1|21137.1|21131.7|21127.7|64
1609149000000|2020-12-28 09:50:00|21130.1|21126.1|21128.6|21124.6|21131.7|21127.7|21128.6|21124.6|29
1609149300000|2020-12-28 09:55:00|21125.4|21121.4|21122.3|21118.3|21128.6|21124.6|21122.3|21118.3|56
1609149600000|2020-12-28 10:00:00|21123.9|21119.9|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|69
1609149900000|2020-12-28 10:05:00|21123.9|21119.9|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|25
1609150200000|2020-12-28 10:10:00|21122.3|21118.3|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|66
1609150500000|2020-12-28 10:15:00|21123.9|21119.9|21134.8|21130.8|21134.8|21130.8|21123.9|21119.9|34
1609150800000|2020-12-28 10:20:00|21133.3|21129.3|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|29
1609151100000|2020-12-28 10:25:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|46
1609151400000|2020-12-28 10:30:00|21133.3|21129.3|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|15
1609151700000|2020-12-28 10:35:00|21133.3|21129.3|21131.7|21127.7|21133.3|21129.3|21131.7|21127.7|33
1609152000000|2020-12-28 10:40:00|21133.3|21129.3|21131.7|21127.7|21133.3|21129.3|21128.6|21124.6|41
1609152300000|2020-12-28 10:45:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|21
1609152600000|2020-12-28 10:50:00|21128.6|21124.6|21125.4|21121.4|21131.7|21127.7|21123.9|21119.9|56
1609152900000|2020-12-28 10:55:00|21123.9|21119.9|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|50
1609153200000|2020-12-28 11:00:00|21123.9|21119.9|21122.3|21118.3|21127|21123|21116.1|21112.1|114
1609153500000|2020-12-28 11:05:00|21120.8|21116.8|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|43
1609153800000|2020-12-28 11:10:00|21127|21123|21128.6|21124.6|21128.6|21124.6|21116.1|21112.1|105
1609154100000|2020-12-28 11:15:00|21125.4|21121.4|21137.9|21133.9|21137.9|21133.9|21125.4|21121.4|68
1609154400000|2020-12-28 11:20:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|73
1609154700000|2020-12-28 11:25:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|37
1609155000000|2020-12-28 11:30:00|21130.1|21126.1|21128.6|21124.6|21131.7|21127.7|21122.3|21118.3|31
1609155300000|2020-12-28 11:35:00|21127|21123|21106.7|21102.7|21128.6|21124.6|21106.7|21102.7|152
1609155600000|2020-12-28 11:40:00|21108.3|21104.3|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|243
1609155900000|2020-12-28 11:45:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21109.8|21105.8|112
1609156200000|2020-12-28 11:50:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21106.7|21102.7|167
1609156500000|2020-12-28 11:55:00|21106.7|21102.7|21103.6|21099.6|21106.7|21102.7|21097.3|21093.3|207
1609156800000|2020-12-28 12:00:00|21106.7|21102.7|21106.7|21102.7|21109.8|21105.8|21103.6|21099.6|201
1609157100000|2020-12-28 12:05:00|21105.1|21101.1|21103.6|21099.6|21106.7|21102.7|21098.9|21094.9|75
1609157400000|2020-12-28 12:10:00|21105.1|21101.1|21111.4|21107.4|21116.1|21112.1|21103.6|21099.6|112
1609157700000|2020-12-28 12:15:00|21109.8|21105.8|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|81
1609158000000|2020-12-28 12:20:00|21119.2|21115.2|21112.9|21108.9|21119.2|21115.2|21106.7|21102.7|65
1609158300000|2020-12-28 12:25:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21106.7|21102.7|87
1609158600000|2020-12-28 12:30:00|21114.5|21110.5|21112.9|21108.9|21122.3|21118.3|21112.9|21108.9|99
1609158900000|2020-12-28 12:35:00|21111.4|21107.4|21106.7|21102.7|21112.9|21108.9|21105.1|21101.1|139
1609159200000|2020-12-28 12:40:00|21105.1|21101.1|21091.1|21087.1|21106.7|21102.7|21089.5|21085.5|102
1609159500000|2020-12-28 12:45:00|21092.6|21088.6|21087.9|21083.9|21097.3|21093.3|21084.8|21080.8|59
1609159800000|2020-12-28 12:50:00|21086.4|21082.4|21078.6|21074.6|21087.9|21083.9|21075.4|21071.4|219
1609160100000|2020-12-28 12:55:00|21080.1|21076.1|21080.1|21076.1|21087.9|21083.9|21072.3|21068.3|173
1609160400000|2020-12-28 13:00:00|21081.7|21077.7|21069.2|21065.2|21084.8|21080.8|21066.1|21062.1|235
1609160700000|2020-12-28 13:05:00|21070.8|21066.8|21080.1|21076.1|21084.8|21080.8|21069.2|21065.2|130
1609161000000|2020-12-28 13:10:00|21081.7|21077.7|21103.6|21099.6|21103.6|21099.6|21077|21073|253
1609161300000|2020-12-28 13:15:00|21102|21098|21119.2|21115.2|21125.4|21121.4|21097.3|21093.3|450
1609161600000|2020-12-28 13:20:00|21120.8|21116.8|21150.4|21146.4|21162.9|21158.9|21120.8|21116.8|639
1609161900000|2020-12-28 13:25:00|21153.6|21149.6|21116.1|21112.1|21156.7|21152.7|21109.8|21105.8|467
1609162200000|2020-12-28 13:30:00|21119.2|21115.2|21106.7|21102.7|21119.2|21115.2|21106.7|21102.7|252
1609162500000|2020-12-28 13:35:00|21109.8|21105.8|21094.2|21090.2|21112.9|21108.9|21092.6|21088.6|427
1609162800000|2020-12-28 13:40:00|21097.3|21093.3|21100.4|21096.4|21103.6|21099.6|21084.8|21080.8|292
1609163100000|2020-12-28 13:45:00|21097.3|21093.3|21128.6|21124.6|21128.6|21124.6|21097.3|21093.3|476
1609163400000|2020-12-28 13:50:00|21131.7|21127.7|21141.1|21137.1|21141.1|21137.1|21119.2|21115.2|232
1609163700000|2020-12-28 13:55:00|21144.2|21140.2|21131.7|21127.7|21147.3|21143.3|21125.4|21121.4|380
1609164000000|2020-12-28 14:00:00|21128.6|21124.6|21131.7|21127.7|21137.9|21133.9|21119.2|21115.2|275
1609164300000|2020-12-28 14:05:00|21133.3|21129.3|21127|21123|21133.3|21129.3|21122.3|21118.3|283
1609164600000|2020-12-28 14:10:00|21128.6|21124.6|21141.1|21137.1|21147.3|21143.3|21127|21123|260
1609164900000|2020-12-28 14:15:00|21144.2|21140.2|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|133
1609165200000|2020-12-28 14:20:00|21150.4|21146.4|21128.6|21124.6|21153.6|21149.6|21128.6|21124.6|244
1609165500000|2020-12-28 14:25:00|21130.1|21126.1|21137.9|21133.9|21144.2|21140.2|21125.4|21121.4|297
1609165800000|2020-12-28 14:30:00|21136.4|21132.4|21153.6|21149.6|21159.8|21155.8|21134.8|21130.8|501
1609166100000|2020-12-28 14:35:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|184
1609166400000|2020-12-28 14:40:00|21148.9|21144.9|21128.6|21124.6|21150.4|21146.4|21128.6|21124.6|229
1609166700000|2020-12-28 14:45:00|21125.4|21121.4|21128.6|21124.6|21134.8|21130.8|21125.4|21121.4|231
1609167000000|2020-12-28 14:50:00|21131.7|21127.7|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|179
1609167300000|2020-12-28 14:55:00|21123.9|21119.9|21112.9|21108.9|21125.4|21121.4|21109.8|21105.8|253
1609167600000|2020-12-28 15:00:00|21111.4|21107.4|21100.4|21096.4|21112.9|21108.9|21097.3|21093.3|295
1609167900000|2020-12-28 15:05:00|21098.9|21094.9|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|237
1609168200000|2020-12-28 15:10:00|21108.3|21104.3|21105.1|21101.1|21109.8|21105.8|21100.4|21096.4|140
1609168500000|2020-12-28 15:15:00|21103.6|21099.6|21120.8|21116.8|21123.9|21119.9|21102|21098|190
1609168800000|2020-12-28 15:20:00|21122.3|21118.3|21116.1|21112.1|21125.4|21121.4|21116.1|21112.1|186
1609169100000|2020-12-28 15:25:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|219
1609169400000|2020-12-28 15:30:00|21117.6|21113.6|21122.3|21118.3|21122.3|21118.3|21112.9|21108.9|156
1609169700000|2020-12-28 15:35:00|21119.2|21115.2|21122.3|21118.3|21125.4|21121.4|21112.9|21108.9|135
1609170000000|2020-12-28 15:40:00|21119.2|21115.2|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|145
1609170300000|2020-12-28 15:45:00|21125.4|21121.4|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|212
1609170600000|2020-12-28 15:50:00|21128.6|21124.6|21134.8|21130.8|21134.8|21130.8|21122.3|21118.3|194
1609170900000|2020-12-28 15:55:00|21131.7|21127.7|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|390
1609171200000|2020-12-28 16:00:00|21133.3|21129.3|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|187
1609171500000|2020-12-28 16:05:00|21139.5|21135.5|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|105
1609171800000|2020-12-28 16:10:00|21131.7|21127.7|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|336
1609172100000|2020-12-28 16:15:00|21137.9|21133.9|21147.3|21143.3|21150.4|21146.4|21136.4|21132.4|154
1609172400000|2020-12-28 16:20:00|21150.4|21146.4|21153.6|21149.6|21155.1|21151.1|21150.4|21146.4|170
1609172700000|2020-12-28 16:25:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21152|21148|147
1609173000000|2020-12-28 16:30:00|21150.4|21146.4|21144.2|21140.2|21156.7|21152.7|21142.6|21138.6|213
1609173300000|2020-12-28 16:35:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|83
1609173600000|2020-12-28 16:40:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|173
1609173900000|2020-12-28 16:45:00|21141.1|21137.1|21145.8|21141.8|21145.8|21141.8|21139.5|21135.5|87
1609174200000|2020-12-28 16:50:00|21147.3|21143.3|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|107
1609174500000|2020-12-28 16:55:00|21147.3|21143.3|21147.3|21143.3|21150.4|21146.4|21147.3|21143.3|105
1609174800000|2020-12-28 17:00:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|263
1609175100000|2020-12-28 17:05:00|21161.4|21157.4|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|133
1609175400000|2020-12-28 17:10:00|21164.5|21160.5|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|172
1609175700000|2020-12-28 17:15:00|21166.1|21162.1|21156.7|21152.7|21166.1|21162.1|21153.6|21149.6|116
1609176000000|2020-12-28 17:20:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21155.1|21151.1|78
1609176300000|2020-12-28 17:25:00|21161.4|21157.4|21162.9|21158.9|21164.5|21160.5|21156.7|21152.7|198
1609176600000|2020-12-28 17:30:00|21164.5|21160.5|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|139
1609176900000|2020-12-28 17:35:00|21161.4|21157.4|21161.4|21157.4|21169.2|21165.2|21159.8|21155.8|107
1609177200000|2020-12-28 17:40:00|21162.9|21158.9|21166.1|21162.1|21167.6|21163.6|21161.4|21157.4|70
1609177500000|2020-12-28 17:45:00|21162.9|21158.9|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|183
1609177800000|2020-12-28 17:50:00|21170.8|21166.8|21156.7|21152.7|21170.8|21166.8|21156.7|21152.7|154
1609178100000|2020-12-28 17:55:00|21158.3|21154.3|21172.3|21168.3|21172.3|21168.3|21158.3|21154.3|266
1609178400000|2020-12-28 18:00:00|21173.9|21169.9|21178.6|21174.6|21178.6|21174.6|21156.7|21152.7|506
1609178700000|2020-12-28 18:05:00|21175.4|21171.4|21187.9|21183.9|21187.9|21183.9|21172.3|21168.3|248
1609179000000|2020-12-28 18:10:00|21189.5|21185.5|21181.7|21177.7|21191.1|21187.1|21178.6|21174.6|222
1609179300000|2020-12-28 18:15:00|21184.8|21180.8|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|176
1609179600000|2020-12-28 18:20:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21181.7|21177.7|246
1609179900000|2020-12-28 18:25:00|21192.6|21188.6|21216.1|21212.1|21216.1|21212.1|21187.9|21183.9|526
1609180200000|2020-12-28 18:30:00|21219.2|21215.2|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|459
1609180500000|2020-12-28 18:35:00|21225.4|21221.4|21222.3|21218.3|21227|21223|21216.1|21212.1|184
1609180800000|2020-12-28 18:40:00|21225.4|21221.4|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|274
1609181100000|2020-12-28 18:45:00|21230.1|21226.1|21237.9|21233.9|21244.2|21240.2|21228.6|21224.6|266
1609181400000|2020-12-28 18:50:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|221
1609181700000|2020-12-28 18:55:00|21241.1|21237.1|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|291
1609182000000|2020-12-28 19:00:00|21245.8|21241.8|21242.6|21238.6|21253.6|21249.6|21237.9|21233.9|376
1609182300000|2020-12-28 19:05:00|21244.2|21240.2|21259.8|21255.8|21259.8|21255.8|21244.2|21240.2|275
1609182600000|2020-12-28 19:10:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21244.2|21240.2|229
1609182900000|2020-12-28 19:15:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|111
1609183200000|2020-12-28 19:20:00|21244.2|21240.2|21241.1|21237.1|21253.6|21249.6|21241.1|21237.1|216
1609183500000|2020-12-28 19:25:00|21242.6|21238.6|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|209
1609183800000|2020-12-28 19:30:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|284
1609184100000|2020-12-28 19:35:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|102
1609184400000|2020-12-28 19:40:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21228.6|21224.6|152
1609184700000|2020-12-28 19:45:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|212
1609185000000|2020-12-28 19:50:00|21241.1|21237.1|21262.9|21258.9|21262.9|21258.9|21241.1|21237.1|561
1609185300000|2020-12-28 19:55:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21247.3|21243.3|592
1609185600000|2020-12-28 20:00:00|21259.8|21255.8|21272.3|21268.3|21275.4|21271.4|21256.7|21252.7|696
1609185900000|2020-12-28 20:05:00|21275.4|21271.4|21259.8|21255.8|21281.7|21277.7|21259.8|21255.8|365
1609186200000|2020-12-28 20:10:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21250.4|21246.4|492
1609186500000|2020-12-28 20:15:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|258
1609186800000|2020-12-28 20:20:00|21258.3|21254.3|21258.3|21254.3|21266.1|21262.1|21253.6|21249.6|415
1609187100000|2020-12-28 20:25:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|135
1609187400000|2020-12-28 20:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|131
1609187700000|2020-12-28 20:35:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|168
1609188000000|2020-12-28 20:40:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|200
1609188300000|2020-12-28 20:45:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21259.8|21255.8|151
1609188600000|2020-12-28 20:50:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|438
1609188900000|2020-12-28 20:55:00|21280.1|21276.1|21269.2|21265.2|21281.7|21277.7|21269.2|21265.2|235
1609189200000|2020-12-28 21:00:00|21270.8|21266.8|21281.7|21277.7|21284.8|21280.8|21270.8|21266.8|311
1609189500000|2020-12-28 21:05:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|50
1609189800000|2020-12-28 21:10:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|119
1609190100000|2020-12-28 21:15:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|61
1609190400000|2020-12-28 21:20:00|21281.7|21277.7|21278.6|21274.6|21283.3|21279.3|21278.6|21274.6|103
1609190700000|2020-12-28 21:25:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|67
1609191000000|2020-12-28 21:30:00|21272.3|21268.3|21284.8|21280.8|21287.9|21283.9|21272.3|21268.3|284
1609191300000|2020-12-28 21:35:00|21286.4|21282.4|21291.1|21287.1|21294.2|21290.2|21284.8|21280.8|229
1609191600000|2020-12-28 21:40:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|193
1609191900000|2020-12-28 21:45:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21284.8|21280.8|244
1609192200000|2020-12-28 21:50:00|21283.3|21279.3|21284.8|21280.8|21287.9|21283.9|21281.7|21277.7|111
1609192500000|2020-12-28 21:55:00|21287.9|21283.9|21281.7|21277.7|21291.1|21287.1|21278.6|21274.6|615
1609196400000|2020-12-28 23:00:00|21280.1|21276.1|21266.1|21262.1|21280.1|21276.1|21264.5|21260.5|52
1609196700000|2020-12-28 23:05:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|21
1609197000000|2020-12-28 23:10:00|21269.2|21265.2|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|18
1609197300000|2020-12-28 23:15:00|21266.1|21262.1|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|36
1609197600000|2020-12-28 23:20:00|21264.5|21260.5|21261.4|21257.4|21266.1|21262.1|21259.8|21255.8|20
1609197900000|2020-12-28 23:25:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|6
1609198200000|2020-12-28 23:30:00|21261.4|21257.4|21267.6|21263.6|21267.6|21263.6|21259.8|21255.8|14
1609198500000|2020-12-28 23:35:00|21269.2|21265.2|21266.1|21262.1|21273.9|21269.9|21266.1|21262.1|41
1609198800000|2020-12-28 23:40:00|21267.6|21263.6|21253.6|21249.6|21267.6|21263.6|21253.6|21249.6|69
1609199100000|2020-12-28 23:45:00|21255.1|21251.1|21262.9|21258.9|21266.1|21262.1|21255.1|21251.1|14
1609199400000|2020-12-28 23:50:00|21259.8|21255.8|21259.8|21255.8|21261.4|21257.4|21256.7|21252.7|28
1609199700000|2020-12-28 23:55:00|21256.7|21252.7|21241.1|21237.1|21261.4|21257.4|21241.1|21237.1|84
1609200000000|2020-12-29 00:00:00|21242.6|21238.6|21228.6|21224.6|21244.2|21240.2|21225.4|21221.4|127
1609200300000|2020-12-29 00:05:00|21230.1|21226.1|21212.9|21208.9|21233.3|21229.3|21206.7|21202.7|79
1609200600000|2020-12-29 00:10:00|21214.5|21210.5|21212.9|21208.9|21219.2|21215.2|21203.6|21199.6|194
1609200900000|2020-12-29 00:15:00|21209.8|21205.8|21212.9|21208.9|21219.2|21215.2|21206.7|21202.7|49
1609201200000|2020-12-29 00:20:00|21214.5|21210.5|21208.3|21204.3|21216.1|21212.1|21203.6|21199.6|40
1609201500000|2020-12-29 00:25:00|21209.8|21205.8|21205.1|21201.1|21209.8|21205.8|21203.6|21199.6|50
1609201800000|2020-12-29 00:30:00|21203.6|21199.6|21206.7|21202.7|21208.3|21204.3|21200.4|21196.4|39
1609202100000|2020-12-29 00:35:00|21203.6|21199.6|21198.9|21194.9|21203.6|21199.6|21194.2|21190.2|71
1609202400000|2020-12-29 00:40:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|55
1609202700000|2020-12-29 00:45:00|21200.4|21196.4|21203.6|21199.6|21205.1|21201.1|21200.4|21196.4|16
1609203000000|2020-12-29 00:50:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21203.6|21199.6|24
1609203300000|2020-12-29 00:55:00|21206.7|21202.7|21205.1|21201.1|21208.3|21204.3|21203.6|21199.6|36
1609203600000|2020-12-29 01:00:00|21206.7|21202.7|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|13
1609203900000|2020-12-29 01:05:00|21211.4|21207.4|21214.5|21210.5|21214.5|21210.5|21209.8|21205.8|6
1609204200000|2020-12-29 01:10:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|11
1609204500000|2020-12-29 01:15:00|21217.6|21213.6|21216.1|21212.1|21219.2|21215.2|21214.5|21210.5|21
1609204800000|2020-12-29 01:20:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|13
1609205100000|2020-12-29 01:25:00|21222.3|21218.3|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|32
1609205400000|2020-12-29 01:30:00|21211.4|21207.4|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|20
1609205700000|2020-12-29 01:35:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|39
1609206000000|2020-12-29 01:40:00|21209.8|21205.8|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|18
1609206300000|2020-12-29 01:45:00|21208.3|21204.3|21209.8|21205.8|21211.4|21207.4|21206.7|21202.7|15
1609206600000|2020-12-29 01:50:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|15
1609206900000|2020-12-29 01:55:00|21214.5|21210.5|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|18
1609207200000|2020-12-29 02:00:00|21211.4|21207.4|21205.1|21201.1|21216.1|21212.1|21203.6|21199.6|27
1609207500000|2020-12-29 02:05:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|51
1609207800000|2020-12-29 02:10:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|31
1609208100000|2020-12-29 02:15:00|21202|21198|21197.3|21193.3|21202|21198|21191.1|21187.1|46
1609208400000|2020-12-29 02:20:00|21198.9|21194.9|21198.9|21194.9|21202|21198|21197.3|21193.3|14
1609208700000|2020-12-29 02:25:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|8
1609209000000|2020-12-29 02:30:00|||||||||6
1609209300000|2020-12-29 02:35:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|9
1609209600000|2020-12-29 02:40:00|21197.3|21193.3|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|11
1609209900000|2020-12-29 02:45:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|44
1609210200000|2020-12-29 02:50:00|||||||||7
1609210500000|2020-12-29 02:55:00|21202|21198|21200.4|21196.4|21202|21198|21200.4|21196.4|20
1609210800000|2020-12-29 03:00:00|21203.6|21199.6|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|23
1609211100000|2020-12-29 03:05:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|31
1609211400000|2020-12-29 03:10:00|21216.1|21212.1|21217.6|21213.6|21217.6|21213.6|21212.9|21208.9|9
1609211700000|2020-12-29 03:15:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21216.1|21212.1|80
1609212000000|2020-12-29 03:20:00|21230.1|21226.1|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|64
1609212300000|2020-12-29 03:25:00|21234.8|21230.8|21233.3|21229.3|21236.4|21232.4|21233.3|21229.3|27
1609212600000|2020-12-29 03:30:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|6
1609212900000|2020-12-29 03:35:00|21233.3|21229.3|21230.1|21226.1|21233.3|21229.3|21222.3|21218.3|32
1609213200000|2020-12-29 03:40:00|21231.7|21227.7|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|51
1609213500000|2020-12-29 03:45:00|21228.6|21224.6|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|44
1609213800000|2020-12-29 03:50:00|21230.1|21226.1|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|18
1609214100000|2020-12-29 03:55:00|21231.7|21227.7|21219.2|21215.2|21231.7|21227.7|21217.6|21213.6|60
1609214400000|2020-12-29 04:00:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|42
1609214700000|2020-12-29 04:05:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|14
1609215000000|2020-12-29 04:10:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|11
1609215300000|2020-12-29 04:15:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21220.8|21216.8|48
1609215600000|2020-12-29 04:20:00|21223.9|21219.9|21228.6|21224.6|21228.6|21224.6|21223.9|21219.9|23
1609215900000|2020-12-29 04:25:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21225.4|21221.4|34
1609216200000|2020-12-29 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|8
1609216500000|2020-12-29 04:35:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|63
1609216800000|2020-12-29 04:40:00|21227|21223|21227|21223|21227|21223|21225.4|21221.4|5
1609217100000|2020-12-29 04:45:00|21228.6|21224.6|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|24
1609217400000|2020-12-29 04:50:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|7
1609217700000|2020-12-29 04:55:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21220.8|21216.8|1
1609218000000|2020-12-29 05:00:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|4
1609218300000|2020-12-29 05:05:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|2
1609218600000|2020-12-29 05:10:00|21222.3|21218.3|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|18
1609218900000|2020-12-29 05:15:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|3
1609219200000|2020-12-29 05:20:00|21223.9|21219.9|21220.8|21216.8|21223.9|21219.9|21220.8|21216.8|6
1609219500000|2020-12-29 05:25:00|21219.2|21215.2|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|45
1609219800000|2020-12-29 05:30:00|21211.4|21207.4|21216.1|21212.1|21216.1|21212.1|21211.4|21207.4|29
1609220100000|2020-12-29 05:35:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|1
1609220400000|2020-12-29 05:40:00|21212.9|21208.9|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|2
1609220700000|2020-12-29 05:45:00|21212.9|21208.9|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|31
1609221000000|2020-12-29 05:50:00|21220.8|21216.8|21214.5|21210.5|21220.8|21216.8|21214.5|21210.5|8
1609221300000|2020-12-29 05:55:00|21216.1|21212.1|21219.2|21215.2|21220.8|21216.8|21216.1|21212.1|11
1609221600000|2020-12-29 06:00:00|21220.8|21216.8|21214.5|21210.5|21222.3|21218.3|21214.5|21210.5|31
1609221900000|2020-12-29 06:05:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|7
1609222200000|2020-12-29 06:10:00|21217.6|21213.6|21220.8|21216.8|21220.8|21216.8|21216.1|21212.1|6
1609222500000|2020-12-29 06:15:00|21219.2|21215.2|21217.6|21213.6|21219.2|21215.2|21216.1|21212.1|4
1609222800000|2020-12-29 06:20:00|21216.1|21212.1|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|5
1609223100000|2020-12-29 06:25:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21217.6|21213.6|1
1609223400000|2020-12-29 06:30:00|21217.6|21213.6|21217.6|21213.6|21217.6|21213.6|21217.6|21213.6|5
1609223700000|2020-12-29 06:35:00|21214.5|21210.5|21212.9|21208.9|21214.5|21210.5|21212.9|21208.9|19
1609224000000|2020-12-29 06:40:00|21209.8|21205.8|21211.4|21207.4|21212.9|21208.9|21209.8|21205.8|25
1609224300000|2020-12-29 06:45:00|21212.9|21208.9|21214.5|21210.5|21216.1|21212.1|21211.4|21207.4|9
1609224600000|2020-12-29 06:50:00|21212.9|21208.9|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|52
1609224900000|2020-12-29 06:55:00|21212.9|21208.9|21206.7|21202.7|21212.9|21208.9|21206.7|21202.7|29
1609225200000|2020-12-29 07:00:00|21205.1|21201.1|21216.1|21212.1|21220.8|21216.8|21205.1|21201.1|84
1609225500000|2020-12-29 07:05:00|21219.2|21215.2|21211.4|21207.4|21222.3|21218.3|21209.8|21205.8|74
1609225800000|2020-12-29 07:10:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21209.8|21205.8|97
1609226100000|2020-12-29 07:15:00|21214.5|21210.5|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|107
1609226400000|2020-12-29 07:20:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|29
1609226700000|2020-12-29 07:25:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21187.9|21183.9|79
1609227000000|2020-12-29 07:30:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|193
1609227300000|2020-12-29 07:35:00|21187.9|21183.9|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|94
1609227600000|2020-12-29 07:40:00|21186.4|21182.4|21181.7|21177.7|21191.1|21187.1|21181.7|21177.7|58
1609227900000|2020-12-29 07:45:00|21183.3|21179.3|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|38
1609228200000|2020-12-29 07:50:00|21184.8|21180.8|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|28
1609228500000|2020-12-29 07:55:00|21184.8|21180.8|21191.1|21187.1|21194.2|21190.2|21184.8|21180.8|29
1609228800000|2020-12-29 08:00:00|21194.2|21190.2|21175.4|21171.4|21197.3|21193.3|21175.4|21171.4|174
1609229100000|2020-12-29 08:05:00|21177|21173|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|78
1609229400000|2020-12-29 08:10:00|21183.3|21179.3|21191.1|21187.1|21194.2|21190.2|21175.4|21171.4|76
1609229700000|2020-12-29 08:15:00|21192.6|21188.6|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|69
1609230000000|2020-12-29 08:20:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|127
1609230300000|2020-12-29 08:25:00|21192.6|21188.6|21172.3|21168.3|21194.2|21190.2|21172.3|21168.3|81
1609230600000|2020-12-29 08:30:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|143
1609230900000|2020-12-29 08:35:00|21172.3|21168.3|21184.8|21180.8|21184.8|21180.8|21172.3|21168.3|79
1609231200000|2020-12-29 08:40:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|71
1609231500000|2020-12-29 08:45:00|21191.1|21187.1|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|70
1609231800000|2020-12-29 08:50:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21172.3|21168.3|101
1609232100000|2020-12-29 08:55:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21181.7|21177.7|122
1609232400000|2020-12-29 09:00:00|21191.1|21187.1|21187.9|21183.9|21197.3|21193.3|21184.8|21180.8|184
1609232700000|2020-12-29 09:05:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21175.4|21171.4|109
1609233000000|2020-12-29 09:10:00|21178.6|21174.6|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|64
1609233300000|2020-12-29 09:15:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|54
1609233600000|2020-12-29 09:20:00|21177|21173|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|104
1609233900000|2020-12-29 09:25:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|86
1609234200000|2020-12-29 09:30:00|21181.7|21177.7|21184.8|21180.8|21186.4|21182.4|21181.7|21177.7|33
1609234500000|2020-12-29 09:35:00|21186.4|21182.4|21194.2|21190.2|21197.3|21193.3|21184.8|21180.8|69
1609234800000|2020-12-29 09:40:00|21197.3|21193.3|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|102
1609235100000|2020-12-29 09:45:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21184.8|21180.8|190
1609235400000|2020-12-29 09:50:00|21191.1|21187.1|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|31
1609235700000|2020-12-29 09:55:00|21194.2|21190.2|21198.9|21194.9|21200.4|21196.4|21194.2|21190.2|31
1609236000000|2020-12-29 10:00:00|21197.3|21193.3|21203.6|21199.6|21209.8|21205.8|21194.2|21190.2|96
1609236300000|2020-12-29 10:05:00|21205.1|21201.1|21202|21198|21209.8|21205.8|21200.4|21196.4|70
1609236600000|2020-12-29 10:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|28
1609236900000|2020-12-29 10:15:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21198.9|21194.9|54
1609237200000|2020-12-29 10:20:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21198.9|21194.9|25
1609237500000|2020-12-29 10:25:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|25
1609237800000|2020-12-29 10:30:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21197.3|21193.3|27
1609238100000|2020-12-29 10:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|28
1609238400000|2020-12-29 10:40:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21195.8|21191.8|41
1609238700000|2020-12-29 10:45:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|33
1609239000000|2020-12-29 10:50:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|29
1609239300000|2020-12-29 10:55:00|21200.4|21196.4|21202|21198|21203.6|21199.6|21195.8|21191.8|58
1609239600000|2020-12-29 11:00:00|21200.4|21196.4|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|36
1609239900000|2020-12-29 11:05:00|21202|21198|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|42
1609240200000|2020-12-29 11:10:00|21200.4|21196.4|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|56
1609240500000|2020-12-29 11:15:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|28
1609240800000|2020-12-29 11:20:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21189.5|21185.5|47
1609241100000|2020-12-29 11:25:00|21191.1|21187.1|21189.5|21185.5|21191.1|21187.1|21183.3|21179.3|71
1609241400000|2020-12-29 11:30:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|23
1609241700000|2020-12-29 11:35:00|21197.3|21193.3|21203.6|21199.6|21205.1|21201.1|21197.3|21193.3|47
1609242000000|2020-12-29 11:40:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21205.1|21201.1|46
1609242300000|2020-12-29 11:45:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|67
1609242600000|2020-12-29 11:50:00|21208.3|21204.3|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|23
1609242900000|2020-12-29 11:55:00|21208.3|21204.3|21200.4|21196.4|21209.8|21205.8|21200.4|21196.4|56
1609243200000|2020-12-29 12:00:00|21198.9|21194.9|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|99
1609243500000|2020-12-29 12:05:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|38
1609243800000|2020-12-29 12:10:00|21209.8|21205.8|21203.6|21199.6|21209.8|21205.8|21203.6|21199.6|47
1609244100000|2020-12-29 12:15:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|32
1609244400000|2020-12-29 12:20:00|21198.9|21194.9|21202|21198|21203.6|21199.6|21194.2|21190.2|92
1609244700000|2020-12-29 12:25:00|21203.6|21199.6|21200.4|21196.4|21205.1|21201.1|21197.3|21193.3|72
1609245000000|2020-12-29 12:30:00|21202|21198|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|58
1609245300000|2020-12-29 12:35:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|115
1609245600000|2020-12-29 12:40:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21184.8|21180.8|214
1609245900000|2020-12-29 12:45:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21180.1|21176.1|221
1609246200000|2020-12-29 12:50:00|21183.3|21179.3|21175.4|21171.4|21184.8|21180.8|21173.9|21169.9|168
1609246500000|2020-12-29 12:55:00|21173.9|21169.9|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|204
1609246800000|2020-12-29 13:00:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21159.8|21155.8|370
1609247100000|2020-12-29 13:05:00|21161.4|21157.4|21150.4|21146.4|21161.4|21157.4|21147.3|21143.3|417
1609247400000|2020-12-29 13:10:00|21147.3|21143.3|21147.3|21143.3|21156.7|21152.7|21134.8|21130.8|630
1609247700000|2020-12-29 13:15:00|21148.9|21144.9|21137.9|21133.9|21150.4|21146.4|21137.9|21133.9|251
1609248000000|2020-12-29 13:20:00|21136.4|21132.4|21166.1|21162.1|21166.1|21162.1|21136.4|21132.4|469
1609248300000|2020-12-29 13:25:00|21164.5|21160.5|21166.1|21162.1|21169.2|21165.2|21153.6|21149.6|395
1609248600000|2020-12-29 13:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21164.5|21160.5|367
1609248900000|2020-12-29 13:35:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|317
1609249200000|2020-12-29 13:40:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|269
1609249500000|2020-12-29 13:45:00|21173.9|21169.9|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|88
1609249800000|2020-12-29 13:50:00|21172.3|21168.3|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|128
1609250100000|2020-12-29 13:55:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|92
1609250400000|2020-12-29 14:00:00|21166.1|21162.1|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|384
1609250700000|2020-12-29 14:05:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|406
1609251000000|2020-12-29 14:10:00|21166.1|21162.1|21169.2|21165.2|21181.7|21177.7|21166.1|21162.1|560
1609251300000|2020-12-29 14:15:00|21166.1|21162.1|21150.4|21146.4|21169.2|21165.2|21150.4|21146.4|231
1609251600000|2020-12-29 14:20:00|21148.9|21144.9|21141.1|21137.1|21150.4|21146.4|21137.9|21133.9|435
1609251900000|2020-12-29 14:25:00|21137.9|21133.9|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|203
1609252200000|2020-12-29 14:30:00|21137.9|21133.9|21159.8|21155.8|21166.1|21162.1|21131.7|21127.7|397
1609252500000|2020-12-29 14:35:00|21162.9|21158.9|21175.4|21171.4|21181.7|21177.7|21156.7|21152.7|595
1609252800000|2020-12-29 14:40:00|21178.6|21174.6|21172.3|21168.3|21181.7|21177.7|21166.1|21162.1|413
1609253100000|2020-12-29 14:45:00|21169.2|21165.2|21172.3|21168.3|21194.2|21190.2|21169.2|21165.2|808
1609253400000|2020-12-29 14:50:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|416
1609253700000|2020-12-29 14:55:00|21172.3|21168.3|21194.2|21190.2|21203.6|21199.6|21172.3|21168.3|513
1609254000000|2020-12-29 15:00:00|21191.1|21187.1|21178.6|21174.6|21197.3|21193.3|21175.4|21171.4|572
1609254300000|2020-12-29 15:05:00|21181.7|21177.7|21184.8|21180.8|21191.1|21187.1|21178.6|21174.6|480
1609254600000|2020-12-29 15:10:00|21186.4|21182.4|21194.2|21190.2|21197.3|21193.3|21184.8|21180.8|205
1609254900000|2020-12-29 15:15:00|21192.6|21188.6|21209.8|21205.8|21234.8|21230.8|21191.1|21187.1|1489
1609255200000|2020-12-29 15:20:00|21212.9|21208.9|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|366
1609255500000|2020-12-29 15:25:00|21216.1|21212.1|21228.6|21224.6|21228.6|21224.6|21209.8|21205.8|534
1609255800000|2020-12-29 15:30:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21219.2|21215.2|297
1609256100000|2020-12-29 15:35:00|21220.8|21216.8|21234.8|21230.8|21234.8|21230.8|21219.2|21215.2|516
1609256400000|2020-12-29 15:40:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|246
1609256700000|2020-12-29 15:45:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|504
1609257000000|2020-12-29 15:50:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|268
1609257300000|2020-12-29 15:55:00|21222.3|21218.3|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|237
1609257600000|2020-12-29 16:00:00|21222.3|21218.3|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|338
1609257900000|2020-12-29 16:05:00|21234.8|21230.8|21225.4|21221.4|21237.9|21233.9|21225.4|21221.4|264
1609258200000|2020-12-29 16:10:00|21223.9|21219.9|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|290
1609258500000|2020-12-29 16:15:00|21227|21223|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|467
1609258800000|2020-12-29 16:20:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|102
1609259100000|2020-12-29 16:25:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21212.9|21208.9|202
1609259400000|2020-12-29 16:30:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|198
1609259700000|2020-12-29 16:35:00|21227|21223|21225.4|21221.4|21231.7|21227.7|21225.4|21221.4|356
1609260000000|2020-12-29 16:40:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|434
1609260300000|2020-12-29 16:45:00|21219.2|21215.2|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|985
1609260600000|2020-12-29 16:50:00|21202|21198|21187.9|21183.9|21202|21198|21181.7|21177.7|612
1609260900000|2020-12-29 16:55:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|405
1609261200000|2020-12-29 17:00:00|21175.4|21171.4|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|153
1609261500000|2020-12-29 17:05:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|394
1609261800000|2020-12-29 17:10:00|21172.3|21168.3|21194.2|21190.2|21197.3|21193.3|21172.3|21168.3|404
1609262100000|2020-12-29 17:15:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21194.2|21190.2|171
1609262400000|2020-12-29 17:20:00|21205.1|21201.1|21216.1|21212.1|21219.2|21215.2|21200.4|21196.4|524
1609262700000|2020-12-29 17:25:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21216.1|21212.1|293
1609263000000|2020-12-29 17:30:00|21225.4|21221.4|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|579
1609263300000|2020-12-29 17:35:00|21237.9|21233.9|21256.7|21252.7|21259.8|21255.8|21237.9|21233.9|453
1609263600000|2020-12-29 17:40:00|21258.3|21254.3|21244.2|21240.2|21258.3|21254.3|21244.2|21240.2|339
1609263900000|2020-12-29 17:45:00|21245.8|21241.8|21237.9|21233.9|21247.3|21243.3|21234.8|21230.8|578
1609264200000|2020-12-29 17:50:00|21234.8|21230.8|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|346
1609264500000|2020-12-29 17:55:00|21241.1|21237.1|21233.3|21229.3|21244.2|21240.2|21231.7|21227.7|235
1609264800000|2020-12-29 18:00:00|21234.8|21230.8|21244.2|21240.2|21247.3|21243.3|21228.6|21224.6|375
1609265100000|2020-12-29 18:05:00|21242.6|21238.6|21250.4|21246.4|21253.6|21249.6|21234.8|21230.8|262
1609265400000|2020-12-29 18:10:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|130
1609265700000|2020-12-29 18:15:00|21252|21248|21244.2|21240.2|21255.1|21251.1|21242.6|21238.6|203
1609266000000|2020-12-29 18:20:00|21242.6|21238.6|21223.9|21219.9|21247.3|21243.3|21223.9|21219.9|306
1609266300000|2020-12-29 18:25:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|285
1609266600000|2020-12-29 18:30:00|21223.9|21219.9|21228.6|21224.6|21233.3|21229.3|21222.3|21218.3|253
1609266900000|2020-12-29 18:35:00|21230.1|21226.1|21220.8|21216.8|21234.8|21230.8|21219.2|21215.2|168
1609267200000|2020-12-29 18:40:00|21222.3|21218.3|21228.6|21224.6|21231.7|21227.7|21219.2|21215.2|135
1609267500000|2020-12-29 18:45:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21223.9|21219.9|68
1609267800000|2020-12-29 18:50:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|68
1609268100000|2020-12-29 18:55:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|156
1609268400000|2020-12-29 19:00:00|21228.6|21224.6|21231.7|21227.7|21233.3|21229.3|21225.4|21221.4|103
1609268700000|2020-12-29 19:05:00|21228.6|21224.6|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|84
1609269000000|2020-12-29 19:10:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|76
1609269300000|2020-12-29 19:15:00|21228.6|21224.6|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|144
1609269600000|2020-12-29 19:20:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|96
1609269900000|2020-12-29 19:25:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|204
1609270200000|2020-12-29 19:30:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|178
1609270500000|2020-12-29 19:35:00|21236.4|21232.4|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|199
1609270800000|2020-12-29 19:40:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21228.6|21224.6|98
1609271100000|2020-12-29 19:45:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|126
1609271400000|2020-12-29 19:50:00|21230.1|21226.1|21234.8|21230.8|21237.9|21233.9|21219.2|21215.2|294
1609271700000|2020-12-29 19:55:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|720
1609272000000|2020-12-29 20:00:00|21228.6|21224.6|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|633
1609272300000|2020-12-29 20:05:00|21225.4|21221.4|21225.4|21221.4|21231.7|21227.7|21225.4|21221.4|212
1609272600000|2020-12-29 20:10:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|119
1609272900000|2020-12-29 20:15:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|245
1609273200000|2020-12-29 20:20:00|21230.1|21226.1|21234.8|21230.8|21234.8|21230.8|21228.6|21224.6|145
1609273500000|2020-12-29 20:25:00|21237.9|21233.9|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|498
1609273800000|2020-12-29 20:30:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|160
1609274100000|2020-12-29 20:35:00|21237.9|21233.9|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|100
1609274400000|2020-12-29 20:40:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21241.1|21237.1|305
1609274700000|2020-12-29 20:45:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|242
1609275000000|2020-12-29 20:50:00|21239.5|21235.5|21253.6|21249.6|21256.7|21252.7|21237.9|21233.9|264
1609275300000|2020-12-29 20:55:00|21250.4|21246.4|21244.2|21240.2|21253.6|21249.6|21244.2|21240.2|315
1609275600000|2020-12-29 21:00:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|256
1609275900000|2020-12-29 21:05:00|21252|21248|21231.7|21227.7|21253.6|21249.6|21228.6|21224.6|188
1609276200000|2020-12-29 21:10:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|199
1609276500000|2020-12-29 21:15:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21216.1|21212.1|452
1609276800000|2020-12-29 21:20:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21212.9|21208.9|156
1609277100000|2020-12-29 21:25:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21220.8|21216.8|65
1609277400000|2020-12-29 21:30:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21212.9|21208.9|73
1609277700000|2020-12-29 21:35:00|21217.6|21213.6|21222.3|21218.3|21223.9|21219.9|21217.6|21213.6|73
1609278000000|2020-12-29 21:40:00|21220.8|21216.8|21212.9|21208.9|21222.3|21218.3|21212.9|21208.9|119
1609278300000|2020-12-29 21:45:00|21214.5|21210.5|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|72
1609278600000|2020-12-29 21:50:00|21219.2|21215.2|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|61
1609278900000|2020-12-29 21:55:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|185
1609282800000|2020-12-29 23:00:00|21212.9|21208.9|21212.9|21208.9|21220.8|21216.8|21208.3|21204.3|65
1609283100000|2020-12-29 23:05:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|4
1609283400000|2020-12-29 23:10:00|21216.1|21212.1|21220.8|21216.8|21220.8|21216.8|21216.1|21212.1|4
1609283700000|2020-12-29 23:15:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|7
1609284000000|2020-12-29 23:20:00|21225.4|21221.4|21223.9|21219.9|21227|21223|21219.2|21215.2|15
1609284300000|2020-12-29 23:25:00|21222.3|21218.3|21223.9|21219.9|21223.9|21219.9|21222.3|21218.3|0
1609284600000|2020-12-29 23:30:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|4
1609284900000|2020-12-29 23:35:00|21227|21223|21225.4|21221.4|21228.6|21224.6|21220.8|21216.8|28
1609285200000|2020-12-29 23:40:00|21227|21223|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|18
1609285500000|2020-12-29 23:45:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|30
1609285800000|2020-12-29 23:50:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|18
1609286100000|2020-12-29 23:55:00|21236.4|21232.4|21236.4|21232.4|21237.9|21233.9|21231.7|21227.7|15
1609286400000|2020-12-30 00:00:00|21234.8|21230.8|21242.6|21238.6|21244.2|21240.2|21234.8|21230.8|25
1609286700000|2020-12-30 00:05:00|21244.2|21240.2|21242.6|21238.6|21244.2|21240.2|21239.5|21235.5|13
1609287000000|2020-12-30 00:10:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|67
1609287300000|2020-12-30 00:15:00|21245.8|21241.8|21247.3|21243.3|21248.9|21244.9|21244.2|21240.2|26
1609287600000|2020-12-30 00:20:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21230.1|21226.1|78
1609287900000|2020-12-30 00:25:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|31
1609288200000|2020-12-30 00:30:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|49
1609288500000|2020-12-30 00:35:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|26
1609288800000|2020-12-30 00:40:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|40
1609289100000|2020-12-30 00:45:00|||||||||18
1609289400000|2020-12-30 00:50:00|21234.8|21230.8|21230.1|21226.1|21234.8|21230.8|21225.4|21221.4|71
1609289700000|2020-12-30 00:55:00|21228.6|21224.6|21239.5|21235.5|21239.5|21235.5|21228.6|21224.6|6
1609290000000|2020-12-30 01:00:00|21237.9|21233.9|21233.3|21229.3|21239.5|21235.5|21231.7|21227.7|11
1609290300000|2020-12-30 01:05:00|21234.8|21230.8|21217.6|21213.6|21234.8|21230.8|21217.6|21213.6|11
1609290600000|2020-12-30 01:10:00|21216.1|21212.1|21220.8|21216.8|21220.8|21216.8|21212.9|21208.9|16
1609290900000|2020-12-30 01:15:00|21219.2|21215.2|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|8
1609291200000|2020-12-30 01:20:00|21220.8|21216.8|21217.6|21213.6|21222.3|21218.3|21216.1|21212.1|7
1609291500000|2020-12-30 01:25:00|21219.2|21215.2|21216.1|21212.1|21225.4|21221.4|21214.5|21210.5|17
1609291800000|2020-12-30 01:30:00|21214.5|21210.5|21217.6|21213.6|21219.2|21215.2|21212.9|21208.9|11
1609292100000|2020-12-30 01:35:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|20
1609292400000|2020-12-30 01:40:00|21216.1|21212.1|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|41
1609292700000|2020-12-30 01:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|11
1609293000000|2020-12-30 01:50:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21220.8|21216.8|23
1609293300000|2020-12-30 01:55:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|21
1609293600000|2020-12-30 02:00:00|21227|21223|21222.3|21218.3|21227|21223|21222.3|21218.3|7
1609293900000|2020-12-30 02:05:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21225.4|21221.4|7
1609294200000|2020-12-30 02:10:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21222.3|21218.3|12
1609294500000|2020-12-30 02:15:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21222.3|21218.3|10
1609294800000|2020-12-30 02:20:00|21227|21223|21227|21223|21227|21223|21227|21223|4
1609295100000|2020-12-30 02:25:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|8
1609295400000|2020-12-30 02:30:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|6
1609295700000|2020-12-30 02:35:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|0
1609296000000|2020-12-30 02:40:00|21225.4|21221.4|21227|21223|21227|21223|21222.3|21218.3|14
1609296300000|2020-12-30 02:45:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|10
1609296600000|2020-12-30 02:50:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|7
1609296900000|2020-12-30 02:55:00|||||||||2
1609297200000|2020-12-30 03:00:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21223.9|21219.9|11
1609297500000|2020-12-30 03:05:00|21227|21223|21239.5|21235.5|21241.1|21237.1|21227|21223|64
1609297800000|2020-12-30 03:10:00|21241.1|21237.1|21250.4|21246.4|21253.6|21249.6|21239.5|21235.5|134
1609298100000|2020-12-30 03:15:00|21248.9|21244.9|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|136
1609298400000|2020-12-30 03:20:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|74
1609298700000|2020-12-30 03:25:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|24
1609299000000|2020-12-30 03:30:00|21247.3|21243.3|21247.3|21243.3|21248.9|21244.9|21247.3|21243.3|14
1609299300000|2020-12-30 03:35:00|21245.8|21241.8|21241.1|21237.1|21245.8|21241.8|21241.1|21237.1|24
1609299600000|2020-12-30 03:40:00|21242.6|21238.6|21245.8|21241.8|21245.8|21241.8|21242.6|21238.6|9
1609299900000|2020-12-30 03:45:00|21247.3|21243.3|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|23
1609300200000|2020-12-30 03:50:00|21244.2|21240.2|21237.9|21233.9|21245.8|21241.8|21237.9|21233.9|16
1609300500000|2020-12-30 03:55:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|14
1609300800000|2020-12-30 04:00:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21237.9|21233.9|7
1609301100000|2020-12-30 04:05:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|29
1609301400000|2020-12-30 04:10:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21233.3|21229.3|13
1609301700000|2020-12-30 04:15:00|21237.9|21233.9|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|41
1609302000000|2020-12-30 04:20:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|18
1609302300000|2020-12-30 04:25:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|13
1609302600000|2020-12-30 04:30:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|8
1609302900000|2020-12-30 04:35:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|28
1609303200000|2020-12-30 04:40:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|17
1609303500000|2020-12-30 04:45:00|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|12
1609303800000|2020-12-30 04:50:00|||||||||7
1609304100000|2020-12-30 04:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21241.1|21237.1|24
1609304400000|2020-12-30 05:00:00|21242.6|21238.6|21236.4|21232.4|21242.6|21238.6|21234.8|21230.8|27
1609304700000|2020-12-30 05:05:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|17
1609305000000|2020-12-30 05:10:00|21236.4|21232.4|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|14
1609305300000|2020-12-30 05:15:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|26
1609305600000|2020-12-30 05:20:00|21228.6|21224.6|21220.8|21216.8|21231.7|21227.7|21211.4|21207.4|108
1609305900000|2020-12-30 05:25:00|21222.3|21218.3|21220.8|21216.8|21225.4|21221.4|21216.1|21212.1|45
1609306200000|2020-12-30 05:30:00|21219.2|21215.2|21220.8|21216.8|21222.3|21218.3|21219.2|21215.2|13
1609306500000|2020-12-30 05:35:00|21219.2|21215.2|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|21
1609306800000|2020-12-30 05:40:00|21223.9|21219.9|21225.4|21221.4|21227|21223|21222.3|21218.3|48
1609307100000|2020-12-30 05:45:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|1
1609307400000|2020-12-30 05:50:00|21227|21223|21228.6|21224.6|21230.1|21226.1|21227|21223|28
1609307700000|2020-12-30 05:55:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|32
1609308000000|2020-12-30 06:00:00|21228.6|21224.6|21227|21223|21228.6|21224.6|21225.4|21221.4|17
1609308300000|2020-12-30 06:05:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|12
1609308600000|2020-12-30 06:10:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|46
1609308900000|2020-12-30 06:15:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21222.3|21218.3|13
1609309200000|2020-12-30 06:20:00|21225.4|21221.4|21222.3|21218.3|21227|21223|21222.3|21218.3|15
1609309500000|2020-12-30 06:25:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|18
1609309800000|2020-12-30 06:30:00|||||||||1
1609310100000|2020-12-30 06:35:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|28
1609310400000|2020-12-30 06:40:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|30
1609310700000|2020-12-30 06:45:00|21214.5|21210.5|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|14
1609311000000|2020-12-30 06:50:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|109
1609311300000|2020-12-30 06:55:00|21211.4|21207.4|21200.4|21196.4|21211.4|21207.4|21200.4|21196.4|36
1609311600000|2020-12-30 07:00:00|21203.6|21199.6|21209.8|21205.8|21227|21223|21203.6|21199.6|121
1609311900000|2020-12-30 07:05:00|21211.4|21207.4|21192.6|21188.6|21212.9|21208.9|21191.1|21187.1|84
1609312200000|2020-12-30 07:10:00|21191.1|21187.1|21197.3|21193.3|21198.9|21194.9|21191.1|21187.1|53
1609312500000|2020-12-30 07:15:00|21194.2|21190.2|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|40
1609312800000|2020-12-30 07:20:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|52
1609313100000|2020-12-30 07:25:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|128
1609313400000|2020-12-30 07:30:00|21183.3|21179.3|21180.1|21176.1|21184.8|21180.8|21178.6|21174.6|62
1609313700000|2020-12-30 07:35:00|21181.7|21177.7|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|54
1609314000000|2020-12-30 07:40:00|21183.3|21179.3|21191.1|21187.1|21191.1|21187.1|21181.7|21177.7|121
1609314300000|2020-12-30 07:45:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|40
1609314600000|2020-12-30 07:50:00|21195.8|21191.8|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|30
1609314900000|2020-12-30 07:55:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|23
1609315200000|2020-12-30 08:00:00|21192.6|21188.6|21172.3|21168.3|21194.2|21190.2|21167.6|21163.6|128
1609315500000|2020-12-30 08:05:00|21169.2|21165.2|21166.1|21162.1|21172.3|21168.3|21159.8|21155.8|165
1609315800000|2020-12-30 08:10:00|21162.9|21158.9|21164.5|21160.5|21166.1|21162.1|21159.8|21155.8|96
1609316100000|2020-12-30 08:15:00|21162.9|21158.9|21156.7|21152.7|21166.1|21162.1|21153.6|21149.6|105
1609316400000|2020-12-30 08:20:00|21158.3|21154.3|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|43
1609316700000|2020-12-30 08:25:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|84
1609317000000|2020-12-30 08:30:00|21155.1|21151.1|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|58
1609317300000|2020-12-30 08:35:00|21156.7|21152.7|21153.6|21149.6|21161.4|21157.4|21150.4|21146.4|54
1609317600000|2020-12-30 08:40:00|21155.1|21151.1|21148.9|21144.9|21156.7|21152.7|21147.3|21143.3|30
1609317900000|2020-12-30 08:45:00|21147.3|21143.3|21134.8|21130.8|21150.4|21146.4|21134.8|21130.8|98
1609318200000|2020-12-30 08:50:00|21131.7|21127.7|21125.4|21121.4|21137.9|21133.9|21122.3|21118.3|245
1609318500000|2020-12-30 08:55:00|21127|21123|21128.6|21124.6|21128.6|21124.6|21122.3|21118.3|68
1609318800000|2020-12-30 09:00:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|100
1609319100000|2020-12-30 09:05:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|62
1609319400000|2020-12-30 09:10:00|21134.8|21130.8|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|62
1609319700000|2020-12-30 09:15:00|21131.7|21127.7|21134.8|21130.8|21141.1|21137.1|21128.6|21124.6|124
1609320000000|2020-12-30 09:20:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|92
1609320300000|2020-12-30 09:25:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|58
1609320600000|2020-12-30 09:30:00|21139.5|21135.5|21144.2|21140.2|21145.8|21141.8|21139.5|21135.5|123
1609320900000|2020-12-30 09:35:00|21141.1|21137.1|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|71
1609321200000|2020-12-30 09:40:00|21142.6|21138.6|21134.8|21130.8|21145.8|21141.8|21133.3|21129.3|128
1609321500000|2020-12-30 09:45:00|21131.7|21127.7|21133.3|21129.3|21134.8|21130.8|21128.6|21124.6|60
1609321800000|2020-12-30 09:50:00|21131.7|21127.7|21142.6|21138.6|21142.6|21138.6|21131.7|21127.7|42
1609322100000|2020-12-30 09:55:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|48
1609322400000|2020-12-30 10:00:00|21144.2|21140.2|21141.1|21137.1|21150.4|21146.4|21141.1|21137.1|89
1609322700000|2020-12-30 10:05:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|59
1609323000000|2020-12-30 10:10:00|21142.6|21138.6|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|33
1609323300000|2020-12-30 10:15:00|21139.5|21135.5|21137.9|21133.9|21144.2|21140.2|21134.8|21130.8|98
1609323600000|2020-12-30 10:20:00|21136.4|21132.4|21137.9|21133.9|21153.6|21149.6|21134.8|21130.8|168
1609323900000|2020-12-30 10:25:00|21136.4|21132.4|21144.2|21140.2|21147.3|21143.3|21134.8|21130.8|215
1609324200000|2020-12-30 10:30:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21141.1|21137.1|99
1609324500000|2020-12-30 10:35:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21136.4|21132.4|37
1609324800000|2020-12-30 10:40:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|57
1609325100000|2020-12-30 10:45:00|21137.9|21133.9|21144.2|21140.2|21144.2|21140.2|21137.9|21133.9|42
1609325400000|2020-12-30 10:50:00|21142.6|21138.6|21136.4|21132.4|21142.6|21138.6|21134.8|21130.8|16
1609325700000|2020-12-30 10:55:00|21134.8|21130.8|21128.6|21124.6|21137.9|21133.9|21128.6|21124.6|60
1609326000000|2020-12-30 11:00:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21123.9|21119.9|54
1609326300000|2020-12-30 11:05:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21119.2|21115.2|163
1609326600000|2020-12-30 11:10:00|21127|21123|21112.9|21108.9|21128.6|21124.6|21112.9|21108.9|71
1609326900000|2020-12-30 11:15:00|21111.4|21107.4|21116.1|21112.1|21116.1|21112.1|21109.8|21105.8|90
1609327200000|2020-12-30 11:20:00|21120.8|21116.8|21137.9|21133.9|21137.9|21133.9|21119.2|21115.2|90
1609327500000|2020-12-30 11:25:00|21141.1|21137.1|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|76
1609327800000|2020-12-30 11:30:00|21131.7|21127.7|21134.8|21130.8|21137.9|21133.9|21130.1|21126.1|125
1609328100000|2020-12-30 11:35:00|21131.7|21127.7|21141.1|21137.1|21141.1|21137.1|21131.7|21127.7|40
1609328400000|2020-12-30 11:40:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|109
1609328700000|2020-12-30 11:45:00|21139.5|21135.5|21145.8|21141.8|21147.3|21143.3|21137.9|21133.9|33
1609329000000|2020-12-30 11:50:00|21147.3|21143.3|21141.1|21137.1|21148.9|21144.9|21137.9|21133.9|80
1609329300000|2020-12-30 11:55:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|113
1609329600000|2020-12-30 12:00:00|21134.8|21130.8|21137.9|21133.9|21139.5|21135.5|21128.6|21124.6|78
1609329900000|2020-12-30 12:05:00|21139.5|21135.5|21136.4|21132.4|21142.6|21138.6|21134.8|21130.8|50
1609330200000|2020-12-30 12:10:00|21134.8|21130.8|21128.6|21124.6|21137.9|21133.9|21128.6|21124.6|81
1609330500000|2020-12-30 12:15:00|21130.1|21126.1|21130.1|21126.1|21131.7|21127.7|21125.4|21121.4|56
1609330800000|2020-12-30 12:20:00|21128.6|21124.6|21122.3|21118.3|21141.1|21137.1|21119.2|21115.2|164
1609331100000|2020-12-30 12:25:00|21120.8|21116.8|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|105
1609331400000|2020-12-30 12:30:00|21128.6|21124.6|21139.5|21135.5|21141.1|21137.1|21128.6|21124.6|99
1609331700000|2020-12-30 12:35:00|21141.1|21137.1|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|130
1609332000000|2020-12-30 12:40:00|21150.4|21146.4|21147.3|21143.3|21155.1|21151.1|21147.3|21143.3|68
1609332300000|2020-12-30 12:45:00|21148.9|21144.9|21152|21148|21155.1|21151.1|21144.2|21140.2|61
1609332600000|2020-12-30 12:50:00|21153.6|21149.6|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|99
1609332900000|2020-12-30 12:55:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21156.7|21152.7|171
1609333200000|2020-12-30 13:00:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|148
1609333500000|2020-12-30 13:05:00|21164.5|21160.5|21162.9|21158.9|21172.3|21168.3|21159.8|21155.8|160
1609333800000|2020-12-30 13:10:00|21159.8|21155.8|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|53
1609334100000|2020-12-30 13:15:00|21167.6|21163.6|21181.7|21177.7|21184.8|21180.8|21162.9|21158.9|265
1609334400000|2020-12-30 13:20:00|21180.1|21176.1|21206.7|21202.7|21212.9|21208.9|21175.4|21171.4|711
1609334700000|2020-12-30 13:25:00|21208.3|21204.3|21203.6|21199.6|21212.9|21208.9|21200.4|21196.4|276
1609335000000|2020-12-30 13:30:00|21200.4|21196.4|21219.2|21215.2|21228.6|21224.6|21200.4|21196.4|441
1609335300000|2020-12-30 13:35:00|21216.1|21212.1|21206.7|21202.7|21220.8|21216.8|21200.4|21196.4|314
1609335600000|2020-12-30 13:40:00|21209.8|21205.8|21184.8|21180.8|21209.8|21205.8|21181.7|21177.7|381
1609335900000|2020-12-30 13:45:00|21183.3|21179.3|21175.4|21171.4|21187.9|21183.9|21175.4|21171.4|391
1609336200000|2020-12-30 13:50:00|21178.6|21174.6|21181.7|21177.7|21186.4|21182.4|21178.6|21174.6|195
1609336500000|2020-12-30 13:55:00|21183.3|21179.3|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|115
1609336800000|2020-12-30 14:00:00|21181.7|21177.7|21198.9|21194.9|21200.4|21196.4|21178.6|21174.6|222
1609337100000|2020-12-30 14:05:00|21197.3|21193.3|21181.7|21177.7|21200.4|21196.4|21181.7|21177.7|269
1609337400000|2020-12-30 14:10:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21177|21173|297
1609337700000|2020-12-30 14:15:00|21183.3|21179.3|21191.1|21187.1|21202|21198|21181.7|21177.7|257
1609338000000|2020-12-30 14:20:00|21192.6|21188.6|21181.7|21177.7|21194.2|21190.2|21178.6|21174.6|163
1609338300000|2020-12-30 14:25:00|21183.3|21179.3|21197.3|21193.3|21200.4|21196.4|21183.3|21179.3|253
1609338600000|2020-12-30 14:30:00|21200.4|21196.4|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|277
1609338900000|2020-12-30 14:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|311
1609339200000|2020-12-30 14:40:00|21191.1|21187.1|21184.8|21180.8|21197.3|21193.3|21184.8|21180.8|195
1609339500000|2020-12-30 14:45:00|21186.4|21182.4|21187.9|21183.9|21194.2|21190.2|21178.6|21174.6|261
1609339800000|2020-12-30 14:50:00|21186.4|21182.4|21216.1|21212.1|21219.2|21215.2|21175.4|21171.4|528
1609340100000|2020-12-30 14:55:00|21219.2|21215.2|21209.8|21205.8|21228.6|21224.6|21209.8|21205.8|903
1609340400000|2020-12-30 15:00:00|21208.3|21204.3|21206.7|21202.7|21219.2|21215.2|21206.7|21202.7|379
1609340700000|2020-12-30 15:05:00|21208.3|21204.3|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|280
1609341000000|2020-12-30 15:10:00|21206.7|21202.7|21228.6|21224.6|21234.8|21230.8|21206.7|21202.7|605
1609341300000|2020-12-30 15:15:00|21231.7|21227.7|21237.9|21233.9|21247.3|21243.3|21231.7|21227.7|620
1609341600000|2020-12-30 15:20:00|21234.8|21230.8|21244.2|21240.2|21247.3|21243.3|21234.8|21230.8|385
1609341900000|2020-12-30 15:25:00|21245.8|21241.8|21225.4|21221.4|21245.8|21241.8|21225.4|21221.4|500
1609342200000|2020-12-30 15:30:00|21228.6|21224.6|21206.7|21202.7|21228.6|21224.6|21206.7|21202.7|529
1609342500000|2020-12-30 15:35:00|21209.8|21205.8|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|268
1609342800000|2020-12-30 15:40:00|21211.4|21207.4|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|239
1609343100000|2020-12-30 15:45:00|21211.4|21207.4|21203.6|21199.6|21212.9|21208.9|21203.6|21199.6|340
1609343400000|2020-12-30 15:50:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|549
1609343700000|2020-12-30 15:55:00|21202|21198|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|501
1609344000000|2020-12-30 16:00:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|504
1609344300000|2020-12-30 16:05:00|21219.2|21215.2|21216.1|21212.1|21234.8|21230.8|21216.1|21212.1|419
1609344600000|2020-12-30 16:10:00|21217.6|21213.6|21194.2|21190.2|21219.2|21215.2|21175.4|21171.4|1092
1609344900000|2020-12-30 16:15:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21186.4|21182.4|265
1609345200000|2020-12-30 16:20:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|180
1609345500000|2020-12-30 16:25:00|21187.9|21183.9|21200.4|21196.4|21203.6|21199.6|21184.8|21180.8|412
1609345800000|2020-12-30 16:30:00|21202|21198|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|125
1609346100000|2020-12-30 16:35:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|185
1609346400000|2020-12-30 16:40:00|21209.8|21205.8|21200.4|21196.4|21212.9|21208.9|21200.4|21196.4|179
1609346700000|2020-12-30 16:45:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|124
1609347000000|2020-12-30 16:50:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|268
1609347300000|2020-12-30 16:55:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|148
1609347600000|2020-12-30 17:00:00|21209.8|21205.8|21222.3|21218.3|21225.4|21221.4|21209.8|21205.8|179
1609347900000|2020-12-30 17:05:00|21219.2|21215.2|21219.2|21215.2|21222.3|21218.3|21216.1|21212.1|135
1609348200000|2020-12-30 17:10:00|21216.1|21212.1|21216.1|21212.1|21225.4|21221.4|21212.9|21208.9|185
1609348500000|2020-12-30 17:15:00|21214.5|21210.5|21202|21198|21216.1|21212.1|21200.4|21196.4|188
1609348800000|2020-12-30 17:20:00|21200.4|21196.4|21212.9|21208.9|21219.2|21215.2|21200.4|21196.4|351
1609349100000|2020-12-30 17:25:00|21216.1|21212.1|21231.7|21227.7|21239.5|21235.5|21200.4|21196.4|903
1609349400000|2020-12-30 17:30:00|21228.6|21224.6|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|5251
1609349700000|2020-12-30 17:35:00|21237.9|21233.9|21266.1|21262.1|21266.1|21262.1|21231.7|21227.7|553
1609350000000|2020-12-30 17:40:00|21264.5|21260.5|21253.6|21249.6|21266.1|21262.1|21250.4|21246.4|508
1609350300000|2020-12-30 17:45:00|21256.7|21252.7|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|126
1609350600000|2020-12-30 17:50:00|21250.4|21246.4|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|343
1609350900000|2020-12-30 17:55:00|21252|21248|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|150
1609351200000|2020-12-30 18:00:00|21244.2|21240.2|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|373
1609351500000|2020-12-30 18:05:00|21244.2|21240.2|21248.9|21244.9|21253.6|21249.6|21244.2|21240.2|257
1609351800000|2020-12-30 18:10:00|21250.4|21246.4|21256.7|21252.7|21258.3|21254.3|21250.4|21246.4|134
1609352100000|2020-12-30 18:15:00|21253.6|21249.6|21262.9|21258.9|21262.9|21258.9|21252|21248|409
1609352400000|2020-12-30 18:20:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|172
1609352700000|2020-12-30 18:25:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|454
1609353000000|2020-12-30 18:30:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21269.2|21265.2|3936
1609353300000|2020-12-30 18:35:00|21284.8|21280.8|21269.2|21265.2|21287.9|21283.9|21269.2|21265.2|266
1609353600000|2020-12-30 18:40:00|21272.3|21268.3|21256.7|21252.7|21275.4|21271.4|21253.6|21249.6|466
1609353900000|2020-12-30 18:45:00|21259.8|21255.8|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|189
1609354200000|2020-12-30 18:50:00|21262.9|21258.9|21269.2|21265.2|21269.2|21265.2|21259.8|21255.8|138
1609354500000|2020-12-30 18:55:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|128
1609354800000|2020-12-30 19:00:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|296
1609355100000|2020-12-30 19:05:00|21270.8|21266.8|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|491
1609355400000|2020-12-30 19:10:00|21262.9|21258.9|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|329
1609355700000|2020-12-30 19:15:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|175
1609356000000|2020-12-30 19:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|182
1609356300000|2020-12-30 19:25:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|159
1609356600000|2020-12-30 19:30:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21266.1|21262.1|342
1609356900000|2020-12-30 19:35:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|175
1609357200000|2020-12-30 19:40:00|21272.3|21268.3|21283.3|21279.3|21284.8|21280.8|21272.3|21268.3|467
1609357500000|2020-12-30 19:45:00|21284.8|21280.8|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|319
1609357800000|2020-12-30 19:50:00|21273.9|21269.9|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|161
1609358100000|2020-12-30 19:55:00|21278.6|21274.6|21278.6|21274.6|21284.8|21280.8|21266.1|21262.1|1960
1609358400000|2020-12-30 20:00:00|21275.4|21271.4|21262.9|21258.9|21278.6|21274.6|21259.8|21255.8|1246
1609358700000|2020-12-30 20:05:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21259.8|21255.8|237
1609359000000|2020-12-30 20:10:00|21262.9|21258.9|21272.3|21268.3|21273.9|21269.9|21262.9|21258.9|220
1609359300000|2020-12-30 20:15:00|21273.9|21269.9|21275.4|21271.4|21278.6|21274.6|21273.9|21269.9|82
1609359600000|2020-12-30 20:20:00|21272.3|21268.3|21278.6|21274.6|21278.6|21274.6|21272.3|21268.3|63
1609359900000|2020-12-30 20:25:00|21275.4|21271.4|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|113
1609360200000|2020-12-30 20:30:00|21283.3|21279.3|21278.6|21274.6|21287.9|21283.9|21278.6|21274.6|267
1609360500000|2020-12-30 20:35:00|21281.7|21277.7|21272.3|21268.3|21281.7|21277.7|21272.3|21268.3|161
1609360800000|2020-12-30 20:40:00|21275.4|21271.4|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|80
1609361100000|2020-12-30 20:45:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|273
1609361400000|2020-12-30 20:50:00|21267.6|21263.6|21277|21273|21278.6|21274.6|21266.1|21262.1|285
1609361700000|2020-12-30 20:55:00|21275.4|21271.4|21287.9|21283.9|21291.1|21287.1|21275.4|21271.4|524
1609362000000|2020-12-30 21:00:00|21284.8|21280.8|21294.2|21290.2|21294.2|21290.2|21284.8|21280.8|356
1609362300000|2020-12-30 21:05:00|21292.6|21288.6|21287.9|21283.9|21292.6|21288.6|21281.7|21277.7|100
1609362600000|2020-12-30 21:10:00|21284.8|21280.8|21291.1|21287.1|21291.1|21287.1|21284.8|21280.8|149
1609362900000|2020-12-30 21:15:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21281.7|21277.7|138
1609363200000|2020-12-30 21:20:00|||||||||51
1609363500000|2020-12-30 21:25:00|21289.5|21285.5|21291.1|21287.1|21291.1|21287.1|21289.5|21285.5|133
1609363800000|2020-12-30 21:30:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21284.8|21280.8|98
1609364100000|2020-12-30 21:35:00|21291.1|21287.1|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|92
1609364400000|2020-12-30 21:40:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21284.8|21280.8|158
1609364700000|2020-12-30 21:45:00|21283.3|21279.3|21291.1|21287.1|21291.1|21287.1|21283.3|21279.3|152
1609365000000|2020-12-30 21:50:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|106
1609365300000|2020-12-30 21:55:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|213
1609369200000|2020-12-30 23:00:00|21287.9|21283.9|21283.3|21279.3|21287.9|21283.9|21278.6|21274.6|44
1609369500000|2020-12-30 23:05:00|21281.7|21277.7|21281.7|21277.7|21283.3|21279.3|21278.6|21274.6|19
1609369800000|2020-12-30 23:10:00|21280.1|21276.1|21280.1|21276.1|21281.7|21277.7|21278.6|21274.6|12
1609370100000|2020-12-30 23:15:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|0
1609370400000|2020-12-30 23:20:00|||||||||2
1609370700000|2020-12-30 23:25:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|10
1609371000000|2020-12-30 23:30:00|21283.3|21279.3|21280.1|21276.1|21286.4|21282.4|21278.6|21274.6|35
1609371300000|2020-12-30 23:35:00|21278.6|21274.6|21280.1|21276.1|21280.1|21276.1|21278.6|21274.6|4
1609371600000|2020-12-30 23:40:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|3
1609371900000|2020-12-30 23:45:00|21280.1|21276.1|21278.6|21274.6|21280.1|21276.1|21278.6|21274.6|4
1609372200000|2020-12-30 23:50:00|21275.4|21271.4|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|28
1609372500000|2020-12-30 23:55:00|||||||||2
1609372800000|2020-12-31 00:00:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|1
1609373400000|2020-12-31 00:10:00|||||||||1
1609373700000|2020-12-31 00:15:00|21275.4|21271.4|21275.4|21271.4|21277|21273|21272.3|21268.3|60
1609374000000|2020-12-31 00:20:00|||||||||1
1609374300000|2020-12-31 00:25:00|||||||||2
1609374900000|2020-12-31 00:35:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|8
1609375800000|2020-12-31 00:50:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|22
1609376100000|2020-12-31 00:55:00|21273.9|21269.9|21275.4|21271.4|21275.4|21271.4|21273.9|21269.9|11
1609376400000|2020-12-31 01:00:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21277|21273|6
1609376700000|2020-12-31 01:05:00|21277|21273|21281.7|21277.7|21284.8|21280.8|21277|21273|9
1609377000000|2020-12-31 01:10:00|21283.3|21279.3|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|2
1609377300000|2020-12-31 01:15:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21278.6|21274.6|3
1609377600000|2020-12-31 01:20:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|1
1609377900000|2020-12-31 01:25:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21283.3|21279.3|13
1609378200000|2020-12-31 01:30:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|12
1609378500000|2020-12-31 01:35:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|3
1609378800000|2020-12-31 01:40:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21283.3|21279.3|1
1609379100000|2020-12-31 01:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|10
1609379400000|2020-12-31 01:50:00|21278.6|21274.6|21280.1|21276.1|21280.1|21276.1|21278.6|21274.6|17
1609379700000|2020-12-31 01:55:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21277|21273|44
1609380000000|2020-12-31 02:00:00|21280.1|21276.1|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|30
1609380300000|2020-12-31 02:05:00|21273.9|21269.9|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|20
1609380600000|2020-12-31 02:10:00|21275.4|21271.4|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|4
1609380900000|2020-12-31 02:15:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|1
1609381200000|2020-12-31 02:20:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|3
1609381500000|2020-12-31 02:25:00|21273.9|21269.9|21273.9|21269.9|21273.9|21269.9|21273.9|21269.9|1
1609381800000|2020-12-31 02:30:00|21272.3|21268.3|21273.9|21269.9|21273.9|21269.9|21272.3|21268.3|2
1609382100000|2020-12-31 02:35:00|21275.4|21271.4|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|6
1609382400000|2020-12-31 02:40:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|28
1609382700000|2020-12-31 02:45:00|||||||||61
1609383000000|2020-12-31 02:50:00|21269.2|21265.2|21270.8|21266.8|21270.8|21266.8|21269.2|21265.2|56
1609383300000|2020-12-31 02:55:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|47
1609383600000|2020-12-31 03:00:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|43
1609383900000|2020-12-31 03:05:00|21267.6|21263.6|21269.2|21265.2|21269.2|21265.2|21266.1|21262.1|46
1609384200000|2020-12-31 03:10:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|45
1609384500000|2020-12-31 03:15:00|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|35
1609384800000|2020-12-31 03:20:00|21269.2|21265.2|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|55
1609385100000|2020-12-31 03:25:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|36
1609385400000|2020-12-31 03:30:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|35
1609385700000|2020-12-31 03:35:00|21266.1|21262.1|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|43
1609386000000|2020-12-31 03:40:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|58
1609386300000|2020-12-31 03:45:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|78
1609386600000|2020-12-31 03:50:00|||||||||40
1609386900000|2020-12-31 03:55:00|||||||||33
1609387200000|2020-12-31 04:00:00|21253.6|21249.6|21253.6|21249.6|21255.1|21251.1|21253.6|21249.6|38
1609387500000|2020-12-31 04:05:00|||||||||43
1609387800000|2020-12-31 04:10:00|||||||||39
1609388100000|2020-12-31 04:15:00|21247.3|21243.3|21250.4|21246.4|21255.1|21251.1|21247.3|21243.3|81
1609388400000|2020-12-31 04:20:00|21248.9|21244.9|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|78
1609388700000|2020-12-31 04:25:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|37
1609389000000|2020-12-31 04:30:00|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|55
1609389300000|2020-12-31 04:35:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|51
1609389600000|2020-12-31 04:40:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|57
1609389900000|2020-12-31 04:45:00|21245.8|21241.8|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|56
1609390200000|2020-12-31 04:50:00|21247.3|21243.3|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|37
1609390500000|2020-12-31 04:55:00|21244.2|21240.2|21242.6|21238.6|21244.2|21240.2|21241.1|21237.1|63
1609390800000|2020-12-31 05:00:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|43
1609391100000|2020-12-31 05:05:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|46
1609391400000|2020-12-31 05:10:00|||||||||54
1609391700000|2020-12-31 05:15:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|65
1609392000000|2020-12-31 05:20:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|46
1609392300000|2020-12-31 05:25:00|21239.5|21235.5|21241.1|21237.1|21241.1|21237.1|21239.5|21235.5|28
1609392600000|2020-12-31 05:30:00|21244.2|21240.2|21244.2|21240.2|21245.8|21241.8|21244.2|21240.2|37
1609392900000|2020-12-31 05:35:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|39
1609393200000|2020-12-31 05:40:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|50
1609393500000|2020-12-31 05:45:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|46
1609393800000|2020-12-31 05:50:00|||||||||41
1609394100000|2020-12-31 05:55:00|||||||||34
1609394400000|2020-12-31 06:00:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|42
1609394700000|2020-12-31 06:05:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|80
1609395000000|2020-12-31 06:10:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|37
1609395300000|2020-12-31 06:15:00|||||||||38
1609395600000|2020-12-31 06:20:00|||||||||30
1609395900000|2020-12-31 06:25:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|38
1609396200000|2020-12-31 06:30:00|||||||||1
1609396500000|2020-12-31 06:35:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|6
1609396800000|2020-12-31 06:40:00|||||||||9
1609397100000|2020-12-31 06:45:00|||||||||3
1609397400000|2020-12-31 06:50:00|||||||||5
1609397700000|2020-12-31 06:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|36
1609398000000|2020-12-31 07:00:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|36
1609398300000|2020-12-31 07:05:00|21244.2|21240.2|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|181
1609398600000|2020-12-31 07:10:00|21250.4|21246.4|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|24
1609398900000|2020-12-31 07:15:00|21252|21248|21248.9|21244.9|21256.7|21252.7|21244.2|21240.2|62
1609399200000|2020-12-31 07:20:00|21250.4|21246.4|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|49
1609399500000|2020-12-31 07:25:00|21259.8|21255.8|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|57
1609399800000|2020-12-31 07:30:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|28
1609400100000|2020-12-31 07:35:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|42
1609400400000|2020-12-31 07:40:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|57
1609400700000|2020-12-31 07:45:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|60
1609401000000|2020-12-31 07:50:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|40
1609401300000|2020-12-31 07:55:00|21278.6|21274.6|21270.8|21266.8|21278.6|21274.6|21270.8|21266.8|66
1609401600000|2020-12-31 08:00:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|31
1609401900000|2020-12-31 08:05:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|40
1609402200000|2020-12-31 08:10:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21262.9|21258.9|27
1609402500000|2020-12-31 08:15:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|30
1609402800000|2020-12-31 08:20:00|21269.2|21265.2|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|143
1609403100000|2020-12-31 08:25:00|21262.9|21258.9|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|44
1609403400000|2020-12-31 08:30:00|21267.6|21263.6|21262.9|21258.9|21267.6|21263.6|21262.9|21258.9|66
1609403700000|2020-12-31 08:35:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|45
1609404000000|2020-12-31 08:40:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21256.7|21252.7|52
1609404300000|2020-12-31 08:45:00|21261.4|21257.4|21261.4|21257.4|21261.4|21257.4|21261.4|21257.4|8
1609404600000|2020-12-31 08:50:00|21259.8|21255.8|21266.1|21262.1|21266.1|21262.1|21256.7|21252.7|58
1609404900000|2020-12-31 08:55:00|21264.5|21260.5|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|40
1609405200000|2020-12-31 09:00:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|52
1609405500000|2020-12-31 09:05:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|53
1609405800000|2020-12-31 09:10:00|21277|21273|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|24
1609406100000|2020-12-31 09:15:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|31
1609406400000|2020-12-31 09:20:00|21280.1|21276.1|21278.6|21274.6|21280.1|21276.1|21273.9|21269.9|85
1609406700000|2020-12-31 09:25:00|21281.7|21277.7|21291.1|21287.1|21291.1|21287.1|21281.7|21277.7|83
1609407000000|2020-12-31 09:30:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21284.8|21280.8|93
1609407300000|2020-12-31 09:35:00|21284.8|21280.8|21291.1|21287.1|21291.1|21287.1|21284.8|21280.8|46
1609407600000|2020-12-31 09:40:00|21287.9|21283.9|21294.2|21290.2|21294.2|21290.2|21287.9|21283.9|29
1609407900000|2020-12-31 09:45:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|41
1609408200000|2020-12-31 09:50:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|21
1609408500000|2020-12-31 09:55:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|12
1609408800000|2020-12-31 10:00:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21284.8|21280.8|11
1609409100000|2020-12-31 10:05:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21
1609409400000|2020-12-31 10:10:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|39
1609409700000|2020-12-31 10:15:00|21281.7|21277.7|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|9
1609410000000|2020-12-31 10:20:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|14
1609410300000|2020-12-31 10:25:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|20
1609410600000|2020-12-31 10:30:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|36
1609410900000|2020-12-31 10:35:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|137
1609411200000|2020-12-31 10:40:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|79
1609411500000|2020-12-31 10:45:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|38
1609411800000|2020-12-31 10:50:00|21267.6|21263.6|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|12
1609412100000|2020-12-31 10:55:00|21264.5|21260.5|21264.5|21260.5|21266.1|21262.1|21262.9|21258.9|8
1609412400000|2020-12-31 11:00:00|21262.9|21258.9|21269.2|21265.2|21270.8|21266.8|21262.9|21258.9|10
1609412700000|2020-12-31 11:05:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|19
1609413000000|2020-12-31 11:10:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|22
1609413300000|2020-12-31 11:15:00|21269.2|21265.2|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|105
1609413600000|2020-12-31 11:20:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21269.2|21265.2|94
1609413900000|2020-12-31 11:25:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21259.8|21255.8|193
1609414200000|2020-12-31 11:30:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|121
1609414500000|2020-12-31 11:35:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|31
1609414800000|2020-12-31 11:40:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|72
1609415100000|2020-12-31 11:45:00|21261.4|21257.4|21253.6|21249.6|21261.4|21257.4|21253.6|21249.6|25
1609415400000|2020-12-31 11:50:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|52
1609415700000|2020-12-31 11:55:00|21253.6|21249.6|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|75
1609416000000|2020-12-31 12:00:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|83
1609416300000|2020-12-31 12:05:00|21262.9|21258.9|21269.2|21265.2|21270.8|21266.8|21262.9|21258.9|51
1609416600000|2020-12-31 12:10:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|31
1609416900000|2020-12-31 12:15:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|29
1609417200000|2020-12-31 12:20:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|18
1609417500000|2020-12-31 12:25:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21275.4|21271.4|118
1609417800000|2020-12-31 12:30:00|21284.8|21280.8|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|127
1609418100000|2020-12-31 12:35:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|56
1609418400000|2020-12-31 12:40:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21281.7|21277.7|30
1609418700000|2020-12-31 12:45:00|21272.3|21268.3|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|62
1609419000000|2020-12-31 12:50:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|59
1609419300000|2020-12-31 12:55:00|21278.6|21274.6|21278.6|21274.6|21281.7|21277.7|21275.4|21271.4|228
1609419600000|2020-12-31 13:00:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|170
1609419900000|2020-12-31 13:05:00|21278.6|21274.6|21287.9|21283.9|21292.6|21288.6|21275.4|21271.4|446
1609420200000|2020-12-31 13:10:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|249
1609420500000|2020-12-31 13:15:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21278.6|21274.6|183
1609420800000|2020-12-31 13:20:00|21281.7|21277.7|21275.4|21271.4|21284.8|21280.8|21275.4|21271.4|286
1609421100000|2020-12-31 13:25:00|21278.6|21274.6|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|289
1609421400000|2020-12-31 13:30:00|21270.8|21266.8|21266.1|21262.1|21275.4|21271.4|21259.8|21255.8|363
1609421700000|2020-12-31 13:35:00|21262.9|21258.9|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|314
1609422000000|2020-12-31 13:40:00|21262.9|21258.9|21253.6|21249.6|21269.2|21265.2|21250.4|21246.4|179
1609422300000|2020-12-31 13:45:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|261
1609422600000|2020-12-31 13:50:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21231.7|21227.7|560
1609422900000|2020-12-31 13:55:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|522
1609423200000|2020-12-31 14:00:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|514
1609423500000|2020-12-31 14:05:00|21248.9|21244.9|21259.8|21255.8|21266.1|21262.1|21247.3|21243.3|403
1609423800000|2020-12-31 14:10:00|21262.9|21258.9|21272.3|21268.3|21281.7|21277.7|21262.9|21258.9|320
1609424100000|2020-12-31 14:15:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|177
1609424400000|2020-12-31 14:20:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|216
1609424700000|2020-12-31 14:25:00|21278.6|21274.6|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|250
1609425000000|2020-12-31 14:30:00|21280.1|21276.1|21297.3|21293.3|21300.4|21296.4|21278.6|21274.6|1059
1609425300000|2020-12-31 14:35:00|21294.2|21290.2|21306.7|21302.7|21306.7|21302.7|21294.2|21290.2|465
1609425600000|2020-12-31 14:40:00|21309.8|21305.8|21297.3|21293.3|21316.1|21312.1|21297.3|21293.3|471
1609425900000|2020-12-31 14:45:00|21294.2|21290.2|21306.7|21302.7|21309.8|21305.8|21291.1|21287.1|619
1609426200000|2020-12-31 14:50:00|21309.8|21305.8|21322.3|21318.3|21322.3|21318.3|21306.7|21302.7|243
1609426500000|2020-12-31 14:55:00|21319.2|21315.2|21319.2|21315.2|21322.3|21318.3|21312.9|21308.9|656
1609426800000|2020-12-31 15:00:00|21316.1|21312.1|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|438
1609427100000|2020-12-31 15:05:00|21319.2|21315.2|21319.2|21315.2|21319.2|21315.2|21312.9|21308.9|375
1609427400000|2020-12-31 15:10:00|21316.1|21312.1|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|408
1609427700000|2020-12-31 15:15:00|21309.8|21305.8|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|400
1609428000000|2020-12-31 15:20:00|21306.7|21302.7|21325.4|21321.4|21327|21323|21303.6|21299.6|1141
1609428300000|2020-12-31 15:25:00|21328.6|21324.6|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|480
1609428600000|2020-12-31 15:30:00|21341.1|21337.1|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|510
1609428900000|2020-12-31 15:35:00|21331.7|21327.7|21341.1|21337.1|21347.3|21343.3|21331.7|21327.7|624
1609429200000|2020-12-31 15:40:00|21344.2|21340.2|21334.8|21330.8|21350.4|21346.4|21328.6|21324.6|543
1609429500000|2020-12-31 15:45:00|21336.4|21332.4|21344.2|21340.2|21344.2|21340.2|21334.8|21330.8|577
1609429800000|2020-12-31 15:50:00|21341.1|21337.1|21341.1|21337.1|21344.2|21340.2|21334.8|21330.8|511
1609430100000|2020-12-31 15:55:00|21337.9|21333.9|21336.4|21332.4|21337.9|21333.9|21331.7|21327.7|397
1609430400000|2020-12-31 16:00:00|21334.8|21330.8|21331.7|21327.7|21337.9|21333.9|21328.6|21324.6|530
1609430700000|2020-12-31 16:05:00|21328.6|21324.6|21328.6|21324.6|21337.9|21333.9|21322.3|21318.3|381
1609431000000|2020-12-31 16:10:00|21325.4|21321.4|21328.6|21324.6|21334.8|21330.8|21322.3|21318.3|351
1609431300000|2020-12-31 16:15:00|21327|21323|21328.6|21324.6|21331.7|21327.7|21325.4|21321.4|372
1609431600000|2020-12-31 16:20:00|21330.1|21326.1|21325.4|21321.4|21331.7|21327.7|21319.2|21315.2|675
1609431900000|2020-12-31 16:25:00|21322.3|21318.3|21312.9|21308.9|21331.7|21327.7|21312.9|21308.9|412
1609432200000|2020-12-31 16:30:00|21314.5|21310.5|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|413
1609432500000|2020-12-31 16:35:00|21316.1|21312.1|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|399
1609432800000|2020-12-31 16:40:00|21322.3|21318.3|21316.1|21312.1|21322.3|21318.3|21309.8|21305.8|308
1609433100000|2020-12-31 16:45:00|21319.2|21315.2|21309.8|21305.8|21319.2|21315.2|21309.8|21305.8|455
1609433400000|2020-12-31 16:50:00|21306.7|21302.7|21312.9|21308.9|21319.2|21315.2|21306.7|21302.7|590
1609433700000|2020-12-31 16:55:00|21316.1|21312.1|21328.6|21324.6|21331.7|21327.7|21312.9|21308.9|792
1609434000000|2020-12-31 17:00:00|21331.7|21327.7|21325.4|21321.4|21331.7|21327.7|21325.4|21321.4|731
1609434300000|2020-12-31 17:05:00|21322.3|21318.3|21312.9|21308.9|21322.3|21318.3|21309.8|21305.8|713
1609434600000|2020-12-31 17:10:00|21311.4|21307.4|21291.1|21287.1|21312.9|21308.9|21291.1|21287.1|614
1609434900000|2020-12-31 17:15:00|21287.9|21283.9|21306.7|21302.7|21306.7|21302.7|21287.9|21283.9|822
1609435200000|2020-12-31 17:20:00|21309.8|21305.8|21320.8|21316.8|21325.4|21321.4|21306.7|21302.7|649
1609435500000|2020-12-31 17:25:00|21319.2|21315.2|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|558
1609435800000|2020-12-31 17:30:00|21325.4|21321.4|21334.8|21330.8|21337.9|21333.9|21319.2|21315.2|1220
1609436100000|2020-12-31 17:35:00|21333.3|21329.3|21337.9|21333.9|21341.1|21337.1|21331.7|21327.7|1020
1609436400000|2020-12-31 17:40:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21331.7|21327.7|850
1609436700000|2020-12-31 17:45:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|1737
1609437000000|2020-12-31 17:50:00|21344.2|21340.2|21344.2|21340.2|21350.4|21346.4|21334.8|21330.8|2242
1609437300000|2020-12-31 17:55:00|21341.1|21337.1|21362.9|21358.9|21366.1|21362.1|21334.8|21330.8|5853
1609437600000|2020-12-31 18:00:00|21361.4|21357.4|21359.8|21355.8|21366.1|21362.1|21356.7|21352.7|3704
1609437900000|2020-12-31 18:05:00|21362.9|21358.9|21359.8|21355.8|21362.9|21358.9|21353.6|21349.6|774
1609438200000|2020-12-31 18:10:00|21358.3|21354.3|21358.3|21354.3|21359.8|21355.8|21356.7|21352.7|554
1609438500000|2020-12-31 18:15:00|21356.7|21352.7|21341.1|21337.1|21356.7|21352.7|21341.1|21337.1|604
1609438800000|2020-12-31 18:20:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|563
1609439100000|2020-12-31 18:25:00|21331.7|21327.7|21316.1|21312.1|21331.7|21327.7|21316.1|21312.1|582
1609439400000|2020-12-31 18:30:00|21312.9|21308.9|21331.7|21327.7|21333.3|21329.3|21312.9|21308.9|368
1609439700000|2020-12-31 18:35:00|21328.6|21324.6|21337.9|21333.9|21341.1|21337.1|21328.6|21324.6|206
1609440000000|2020-12-31 18:40:00|21334.8|21330.8|21344.2|21340.2|21344.2|21340.2|21331.7|21327.7|190
1609440300000|2020-12-31 18:45:00|21341.1|21337.1|21344.2|21340.2|21344.2|21340.2|21337.9|21333.9|168
1609440600000|2020-12-31 18:50:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|179
1609440900000|2020-12-31 18:55:00|21336.4|21332.4|21341.1|21337.1|21347.3|21343.3|21336.4|21332.4|376
1609441200000|2020-12-31 19:00:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|217
1609441500000|2020-12-31 19:05:00|21337.9|21333.9|21334.8|21330.8|21337.9|21333.9|21334.8|21330.8|127
1609441800000|2020-12-31 19:10:00|21331.7|21327.7|21334.8|21330.8|21337.9|21333.9|21331.7|21327.7|102
1609442100000|2020-12-31 19:15:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21328.6|21324.6|150
1609442400000|2020-12-31 19:20:00|21336.4|21332.4|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|65
1609442700000|2020-12-31 19:25:00|21337.9|21333.9|21336.4|21332.4|21341.1|21337.1|21334.8|21330.8|79
1609443000000|2020-12-31 19:30:00|21337.9|21333.9|21334.8|21330.8|21337.9|21333.9|21334.8|21330.8|28
1609443300000|2020-12-31 19:35:00|21333.3|21329.3|21334.8|21330.8|21336.4|21332.4|21331.7|21327.7|100
1609443600000|2020-12-31 19:40:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21328.6|21324.6|36
1609443900000|2020-12-31 19:45:00|21333.3|21329.3|21334.8|21330.8|21336.4|21332.4|21331.7|21327.7|47
1609444200000|2020-12-31 19:50:00|21333.3|21329.3|21328.6|21324.6|21334.8|21330.8|21328.6|21324.6|69
1609444500000|2020-12-31 19:55:00|21330.1|21326.1|21327|21323|21331.7|21327.7|21319.2|21315.2|305
1609444800000|2020-12-31 20:00:00|21328.6|21324.6|21312.9|21308.9|21328.6|21324.6|21312.9|21308.9|208
1609445100000|2020-12-31 20:05:00|21311.4|21307.4|21312.9|21308.9|21312.9|21308.9|21311.4|21307.4|102
1609445400000|2020-12-31 20:10:00|21311.4|21307.4|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|43
1609445700000|2020-12-31 20:15:00|||||||||53
1609446000000|2020-12-31 20:20:00|||||||||34
1609446300000|2020-12-31 20:25:00|||||||||30
1609446600000|2020-12-31 20:30:00|21312.9|21308.9|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|153
1609446900000|2020-12-31 20:35:00|21312.9|21308.9|21306.7|21302.7|21312.9|21308.9|21306.7|21302.7|167
1609447200000|2020-12-31 20:40:00|21309.8|21305.8|21312.9|21308.9|21312.9|21308.9|21309.8|21305.8|170
1609447500000|2020-12-31 20:45:00|21311.4|21307.4|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|185
1609447800000|2020-12-31 20:50:00|21312.9|21308.9|21331.7|21327.7|21331.7|21327.7|21309.8|21305.8|328
1609448100000|2020-12-31 20:55:00|21330.1|21326.1|21306.7|21302.7|21337.9|21333.9|21303.6|21299.6|368
1609448400000|2020-12-31 21:00:00|21309.8|21305.8|21306.7|21302.7|21312.9|21308.9|21303.6|21299.6|210
1609448700000|2020-12-31 21:05:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21303.6|21299.6|174
1609449000000|2020-12-31 21:10:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21316.1|21312.1|39
1609449300000|2020-12-31 21:15:00|21314.5|21310.5|21314.5|21310.5|21316.1|21312.1|21312.9|21308.9|62
1609449600000|2020-12-31 21:20:00|21316.1|21312.1|21322.3|21318.3|21322.3|21318.3|21316.1|21312.1|94
1609449900000|2020-12-31 21:25:00|21325.4|21321.4|21322.3|21318.3|21325.4|21321.4|21322.3|21318.3|29
1609450200000|2020-12-31 21:30:00|21323.9|21319.9|21325.4|21321.4|21325.4|21321.4|21322.3|21318.3|67
1609450500000|2020-12-31 21:35:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21325.4|21321.4|51
1609450800000|2020-12-31 21:40:00|21327|21323|21331.7|21327.7|21331.7|21327.7|21325.4|21321.4|50
1609451100000|2020-12-31 21:45:00|21328.6|21324.6|21331.7|21327.7|21331.7|21327.7|21328.6|21324.6|89
1609451400000|2020-12-31 21:50:00|21330.1|21326.1|21330.1|21326.1|21330.1|21326.1|21322.3|21318.3|28
1609451700000|2020-12-31 21:55:00|21328.6|21324.6|21323.9|21319.9|21330.1|21326.1|21322.3|21318.3|36
1609714800000|2021-01-03 23:00:00|21278.6|21274.6|21264.5|21260.5|21283.3|21279.3|21256.7|21252.7|361
1609715100000|2021-01-03 23:05:00|21266.1|21262.1|21264.5|21260.5|21269.2|21265.2|21261.4|21257.4|103
1609715400000|2021-01-03 23:10:00|21262.9|21258.9|21261.4|21257.4|21266.1|21262.1|21261.4|21257.4|116
1609715700000|2021-01-03 23:15:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21261.4|21257.4|43
1609716000000|2021-01-03 23:20:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|88
1609716300000|2021-01-03 23:25:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|28
1609716600000|2021-01-03 23:30:00|21267.6|21263.6|21272.3|21268.3|21275.4|21271.4|21267.6|21263.6|198
1609716900000|2021-01-03 23:35:00|21275.4|21271.4|21273.9|21269.9|21278.6|21274.6|21273.9|21269.9|24
1609717200000|2021-01-03 23:40:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|68
1609717500000|2021-01-03 23:45:00|21278.6|21274.6|21289.5|21285.5|21292.6|21288.6|21278.6|21274.6|115
1609717800000|2021-01-03 23:50:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|54
1609718100000|2021-01-03 23:55:00|21284.8|21280.8|21281.7|21277.7|21286.4|21282.4|21281.7|21277.7|62
1609718400000|2021-01-04 00:00:00|21283.3|21279.3|21270.8|21266.8|21297.3|21293.3|21262.9|21258.9|240
1609718700000|2021-01-04 00:05:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|35
1609719000000|2021-01-04 00:10:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21269.2|21265.2|48
1609719300000|2021-01-04 00:15:00|21280.1|21276.1|21273.9|21269.9|21281.7|21277.7|21272.3|21268.3|70
1609719600000|2021-01-04 00:20:00|21272.3|21268.3|21273.9|21269.9|21275.4|21271.4|21269.2|21265.2|26
1609719900000|2021-01-04 00:25:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|3
1609720200000|2021-01-04 00:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|37
1609720500000|2021-01-04 00:35:00|21262.9|21258.9|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|77
1609720800000|2021-01-04 00:40:00|21259.8|21255.8|21259.8|21255.8|21261.4|21257.4|21256.7|21252.7|79
1609721100000|2021-01-04 00:45:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|17
1609721400000|2021-01-04 00:50:00|21259.8|21255.8|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|15
1609721700000|2021-01-04 00:55:00|21264.5|21260.5|21267.6|21263.6|21270.8|21266.8|21262.9|21258.9|33
1609722000000|2021-01-04 01:00:00|21266.1|21262.1|21259.8|21255.8|21269.2|21265.2|21258.3|21254.3|27
1609722300000|2021-01-04 01:05:00|21256.7|21252.7|21252|21248|21259.8|21255.8|21248.9|21244.9|138
1609722600000|2021-01-04 01:10:00|21253.6|21249.6|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|17
1609722900000|2021-01-04 01:15:00|21252|21248|21234.8|21230.8|21256.7|21252.7|21228.6|21224.6|505
1609723200000|2021-01-04 01:20:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|85
1609723500000|2021-01-04 01:25:00|21228.6|21224.6|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|26
1609723800000|2021-01-04 01:30:00|21228.6|21224.6|21228.6|21224.6|21233.3|21229.3|21228.6|21224.6|41
1609724100000|2021-01-04 01:35:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|66
1609724400000|2021-01-04 01:40:00|21220.8|21216.8|21223.9|21219.9|21223.9|21219.9|21209.8|21205.8|87
1609724700000|2021-01-04 01:45:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|15
1609725000000|2021-01-04 01:50:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|31
1609725300000|2021-01-04 01:55:00|21219.2|21215.2|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|34
1609725600000|2021-01-04 02:00:00|21212.9|21208.9|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|125
1609725900000|2021-01-04 02:05:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|222
1609726200000|2021-01-04 02:10:00|21203.6|21199.6|21194.2|21190.2|21203.6|21199.6|21194.2|21190.2|30
1609726500000|2021-01-04 02:15:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|35
1609726800000|2021-01-04 02:20:00|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|71
1609727100000|2021-01-04 02:25:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|51
1609727400000|2021-01-04 02:30:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|73
1609727700000|2021-01-04 02:35:00|21200.4|21196.4|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|39
1609728000000|2021-01-04 02:40:00|21209.8|21205.8|21209.8|21205.8|21214.5|21210.5|21209.8|21205.8|161
1609728300000|2021-01-04 02:45:00|21211.4|21207.4|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|76
1609728600000|2021-01-04 02:50:00|21206.7|21202.7|21202|21198|21206.7|21202.7|21198.9|21194.9|43
1609728900000|2021-01-04 02:55:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|12
1609729200000|2021-01-04 03:00:00|21198.9|21194.9|21203.6|21199.6|21203.6|21199.6|21198.9|21194.9|25
1609729500000|2021-01-04 03:05:00|21202|21198|21200.4|21196.4|21202|21198|21200.4|21196.4|12
1609729800000|2021-01-04 03:10:00|21203.6|21199.6|21203.6|21199.6|21203.6|21199.6|21203.6|21199.6|11
1609730100000|2021-01-04 03:15:00|21202|21198|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|43
1609730400000|2021-01-04 03:20:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|25
1609730700000|2021-01-04 03:25:00|21198.9|21194.9|21197.3|21193.3|21198.9|21194.9|21197.3|21193.3|25
1609731000000|2021-01-04 03:30:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|38
1609731300000|2021-01-04 03:35:00|21202|21198|21202|21198|21203.6|21199.6|21200.4|21196.4|30
1609731600000|2021-01-04 03:40:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|7
1609731900000|2021-01-04 03:45:00|21198.9|21194.9|21197.3|21193.3|21198.9|21194.9|21195.8|21191.8|16
1609732200000|2021-01-04 03:50:00|21195.8|21191.8|21203.6|21199.6|21203.6|21199.6|21194.2|21190.2|16
1609732500000|2021-01-04 03:55:00|21205.1|21201.1|21206.7|21202.7|21206.7|21202.7|21205.1|21201.1|77
1609732800000|2021-01-04 04:00:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|41
1609733100000|2021-01-04 04:05:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21191.1|21187.1|56
1609733400000|2021-01-04 04:10:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21192.6|21188.6|78
1609733700000|2021-01-04 04:15:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21191.1|21187.1|33
1609734000000|2021-01-04 04:20:00|21192.6|21188.6|21194.2|21190.2|21197.3|21193.3|21192.6|21188.6|14
1609734300000|2021-01-04 04:25:00|21191.1|21187.1|21191.1|21187.1|21191.1|21187.1|21191.1|21187.1|3
1609734600000|2021-01-04 04:30:00|21194.2|21190.2|21200.4|21196.4|21200.4|21196.4|21194.2|21190.2|46
1609734900000|2021-01-04 04:35:00|21198.9|21194.9|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|25
1609735200000|2021-01-04 04:40:00|21198.9|21194.9|21206.7|21202.7|21206.7|21202.7|21198.9|21194.9|66
1609735500000|2021-01-04 04:45:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21203.6|21199.6|33
1609735800000|2021-01-04 04:50:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|35
1609736100000|2021-01-04 04:55:00|21214.5|21210.5|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|45
1609736400000|2021-01-04 05:00:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|41
1609736700000|2021-01-04 05:05:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|14
1609737000000|2021-01-04 05:10:00|21212.9|21208.9|21217.6|21213.6|21220.8|21216.8|21212.9|21208.9|30
1609737300000|2021-01-04 05:15:00|21216.1|21212.1|21217.6|21213.6|21219.2|21215.2|21216.1|21212.1|4
1609737600000|2021-01-04 05:20:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|6
1609737900000|2021-01-04 05:25:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|1
1609738200000|2021-01-04 05:30:00|21217.6|21213.6|21219.2|21215.2|21222.3|21218.3|21217.6|21213.6|49
1609738500000|2021-01-04 05:35:00|21220.8|21216.8|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|21
1609738800000|2021-01-04 05:40:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21214.5|21210.5|29
1609739100000|2021-01-04 05:45:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|20
1609739400000|2021-01-04 05:50:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|41
1609739700000|2021-01-04 05:55:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|31
1609740000000|2021-01-04 06:00:00|21212.9|21208.9|21241.1|21237.1|21241.1|21237.1|21209.8|21205.8|306
1609740300000|2021-01-04 06:05:00|21237.9|21233.9|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|143
1609740600000|2021-01-04 06:10:00|21239.5|21235.5|21250.4|21246.4|21253.6|21249.6|21237.9|21233.9|104
1609740900000|2021-01-04 06:15:00|21248.9|21244.9|21256.7|21252.7|21272.3|21268.3|21248.9|21244.9|181
1609741200000|2021-01-04 06:20:00|21253.6|21249.6|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|125
1609741500000|2021-01-04 06:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21245.8|21241.8|110
1609741800000|2021-01-04 06:30:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21245.8|21241.8|62
1609742100000|2021-01-04 06:35:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|39
1609742400000|2021-01-04 06:40:00|21250.4|21246.4|21248.9|21244.9|21252|21248|21247.3|21243.3|51
1609742700000|2021-01-04 06:45:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|56
1609743000000|2021-01-04 06:50:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|66
1609743300000|2021-01-04 06:55:00|21245.8|21241.8|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|43
1609743600000|2021-01-04 07:00:00|21244.2|21240.2|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|110
1609743900000|2021-01-04 07:05:00|21231.7|21227.7|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|121
1609744200000|2021-01-04 07:10:00|21228.6|21224.6|21228.6|21224.6|21236.4|21232.4|21225.4|21221.4|89
1609744500000|2021-01-04 07:15:00|21230.1|21226.1|21212.9|21208.9|21230.1|21226.1|21209.8|21205.8|214
1609744800000|2021-01-04 07:20:00|21209.8|21205.8|21228.6|21224.6|21231.7|21227.7|21206.7|21202.7|134
1609745100000|2021-01-04 07:25:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21217.6|21213.6|96
1609745400000|2021-01-04 07:30:00|21231.7|21227.7|21228.6|21224.6|21241.1|21237.1|21228.6|21224.6|142
1609745700000|2021-01-04 07:35:00|21230.1|21226.1|21209.8|21205.8|21230.1|21226.1|21203.6|21199.6|300
1609746000000|2021-01-04 07:40:00|21211.4|21207.4|21200.4|21196.4|21216.1|21212.1|21200.4|21196.4|300
1609746300000|2021-01-04 07:45:00|21202|21198|21219.2|21215.2|21220.8|21216.8|21200.4|21196.4|105
1609746600000|2021-01-04 07:50:00|21222.3|21218.3|21222.3|21218.3|21228.6|21224.6|21217.6|21213.6|183
1609746900000|2021-01-04 07:55:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|104
1609747200000|2021-01-04 08:00:00|21219.2|21215.2|21219.2|21215.2|21234.8|21230.8|21211.4|21207.4|292
1609747500000|2021-01-04 08:05:00|21222.3|21218.3|21234.8|21230.8|21237.9|21233.9|21216.1|21212.1|226
1609747800000|2021-01-04 08:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|176
1609748100000|2021-01-04 08:15:00|21239.5|21235.5|21266.1|21262.1|21266.1|21262.1|21234.8|21230.8|194
1609748400000|2021-01-04 08:20:00|21267.6|21263.6|21280.1|21276.1|21287.9|21283.9|21262.9|21258.9|361
1609748700000|2021-01-04 08:25:00|21278.6|21274.6|21294.2|21290.2|21295.8|21291.8|21278.6|21274.6|186
1609749000000|2021-01-04 08:30:00|21295.8|21291.8|21337.9|21333.9|21344.2|21340.2|21295.8|21291.8|421
1609749300000|2021-01-04 08:35:00|21341.1|21337.1|21328.6|21324.6|21341.1|21337.1|21322.3|21318.3|496
1609749600000|2021-01-04 08:40:00|21325.4|21321.4|21334.8|21330.8|21347.3|21343.3|21322.3|21318.3|366
1609749900000|2021-01-04 08:45:00|21337.9|21333.9|21328.6|21324.6|21337.9|21333.9|21325.4|21321.4|225
1609750200000|2021-01-04 08:50:00|21327|21323|21316.1|21312.1|21331.7|21327.7|21309.8|21305.8|221
1609750500000|2021-01-04 08:55:00|21312.9|21308.9|21308.3|21304.3|21316.1|21312.1|21303.6|21299.6|224
1609750800000|2021-01-04 09:00:00|21309.8|21305.8|21300.4|21296.4|21312.9|21308.9|21297.3|21293.3|239
1609751100000|2021-01-04 09:05:00|21298.9|21294.9|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|77
1609751400000|2021-01-04 09:10:00|21297.3|21293.3|21295.8|21291.8|21300.4|21296.4|21294.2|21290.2|128
1609751700000|2021-01-04 09:15:00|21297.3|21293.3|21303.6|21299.6|21311.4|21307.4|21294.2|21290.2|118
1609752000000|2021-01-04 09:20:00|21305.1|21301.1|21275.4|21271.4|21305.1|21301.1|21275.4|21271.4|322
1609752300000|2021-01-04 09:25:00|21278.6|21274.6|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|226
1609752600000|2021-01-04 09:30:00|21267.6|21263.6|21277|21273|21281.7|21277.7|21266.1|21262.1|195
1609752900000|2021-01-04 09:35:00|21275.4|21271.4|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|128
1609753200000|2021-01-04 09:40:00|21284.8|21280.8|21269.2|21265.2|21287.9|21283.9|21266.1|21262.1|194
1609753500000|2021-01-04 09:45:00|21270.8|21266.8|21262.9|21258.9|21275.4|21271.4|21261.4|21257.4|238
1609753800000|2021-01-04 09:50:00|21259.8|21255.8|21275.4|21271.4|21275.4|21271.4|21253.6|21249.6|277
1609754100000|2021-01-04 09:55:00|21277|21273|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|95
1609754400000|2021-01-04 10:00:00|21280.1|21276.1|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|88
1609754700000|2021-01-04 10:05:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|62
1609755000000|2021-01-04 10:10:00|21286.4|21282.4|21278.6|21274.6|21287.9|21283.9|21277|21273|65
1609755300000|2021-01-04 10:15:00|21275.4|21271.4|21283.3|21279.3|21287.9|21283.9|21269.2|21265.2|103
1609755600000|2021-01-04 10:20:00|21281.7|21277.7|21272.3|21268.3|21284.8|21280.8|21269.2|21265.2|154
1609755900000|2021-01-04 10:25:00|21273.9|21269.9|21262.9|21258.9|21278.6|21274.6|21262.9|21258.9|177
1609756200000|2021-01-04 10:30:00|21261.4|21257.4|21266.1|21262.1|21269.2|21265.2|21261.4|21257.4|95
1609756500000|2021-01-04 10:35:00|21269.2|21265.2|21269.2|21265.2|21281.7|21277.7|21267.6|21263.6|100
1609756800000|2021-01-04 10:40:00|21270.8|21266.8|21266.1|21262.1|21275.4|21271.4|21266.1|21262.1|41
1609757100000|2021-01-04 10:45:00|21269.2|21265.2|21261.4|21257.4|21269.2|21265.2|21259.8|21255.8|46
1609757400000|2021-01-04 10:50:00|21259.8|21255.8|21266.1|21262.1|21269.2|21265.2|21253.6|21249.6|150
1609757700000|2021-01-04 10:55:00|21264.5|21260.5|21275.4|21271.4|21277|21273|21262.9|21258.9|46
1609758000000|2021-01-04 11:00:00|21278.6|21274.6|21262.9|21258.9|21281.7|21277.7|21262.9|21258.9|112
1609758300000|2021-01-04 11:05:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|87
1609758600000|2021-01-04 11:10:00|21258.3|21254.3|21262.9|21258.9|21266.1|21262.1|21256.7|21252.7|94
1609758900000|2021-01-04 11:15:00|21261.4|21257.4|21272.3|21268.3|21277|21273|21261.4|21257.4|80
1609759200000|2021-01-04 11:20:00|21269.2|21265.2|21278.6|21274.6|21278.6|21274.6|21266.1|21262.1|100
1609759500000|2021-01-04 11:25:00|21277|21273|21291.1|21287.1|21297.3|21293.3|21275.4|21271.4|138
1609759800000|2021-01-04 11:30:00|21289.5|21285.5|21294.2|21290.2|21300.4|21296.4|21287.9|21283.9|130
1609760100000|2021-01-04 11:35:00|21297.3|21293.3|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|117
1609760400000|2021-01-04 11:40:00|21291.1|21287.1|21306.7|21302.7|21312.9|21308.9|21287.9|21283.9|227
1609760700000|2021-01-04 11:45:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21303.6|21299.6|124
1609761000000|2021-01-04 11:50:00|21309.8|21305.8|21316.1|21312.1|21319.2|21315.2|21306.7|21302.7|108
1609761300000|2021-01-04 11:55:00|21314.5|21310.5|21312.9|21308.9|21317.6|21313.6|21306.7|21302.7|120
1609761600000|2021-01-04 12:00:00|21314.5|21310.5|21303.6|21299.6|21316.1|21312.1|21294.2|21290.2|122
1609761900000|2021-01-04 12:05:00|21305.1|21301.1|21316.1|21312.1|21316.1|21312.1|21300.4|21296.4|187
1609762200000|2021-01-04 12:10:00|21312.9|21308.9|21300.4|21296.4|21316.1|21312.1|21300.4|21296.4|66
1609762500000|2021-01-04 12:15:00|21303.6|21299.6|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|105
1609762800000|2021-01-04 12:20:00|21292.6|21288.6|21291.1|21287.1|21297.3|21293.3|21287.9|21283.9|135
1609763100000|2021-01-04 12:25:00|21292.6|21288.6|21287.9|21283.9|21294.2|21290.2|21284.8|21280.8|162
1609763400000|2021-01-04 12:30:00|21289.5|21285.5|21269.2|21265.2|21291.1|21287.1|21269.2|21265.2|140
1609763700000|2021-01-04 12:35:00|21267.6|21263.6|21281.7|21277.7|21281.7|21277.7|21266.1|21262.1|158
1609764000000|2021-01-04 12:40:00|21284.8|21280.8|21300.4|21296.4|21309.8|21305.8|21284.8|21280.8|266
1609764300000|2021-01-04 12:45:00|21302|21298|21306.7|21302.7|21311.4|21307.4|21302|21298|133
1609764600000|2021-01-04 12:50:00|21309.8|21305.8|21294.2|21290.2|21309.8|21305.8|21291.1|21287.1|88
1609764900000|2021-01-04 12:55:00|21292.6|21288.6|21281.7|21277.7|21294.2|21290.2|21278.6|21274.6|158
1609765200000|2021-01-04 13:00:00|21284.8|21280.8|21247.3|21243.3|21287.9|21283.9|21247.3|21243.3|816
1609765500000|2021-01-04 13:05:00|21248.9|21244.9|21247.3|21243.3|21255.1|21251.1|21244.2|21240.2|428
1609765800000|2021-01-04 13:10:00|21244.2|21240.2|21244.2|21240.2|21259.8|21255.8|21237.9|21233.9|370
1609766100000|2021-01-04 13:15:00|21247.3|21243.3|21234.8|21230.8|21247.3|21243.3|21231.7|21227.7|296
1609766400000|2021-01-04 13:20:00|21237.9|21233.9|21291.1|21287.1|21297.3|21293.3|21231.7|21227.7|1024
1609766700000|2021-01-04 13:25:00|21287.9|21283.9|21284.8|21280.8|21294.2|21290.2|21275.4|21271.4|686
1609767000000|2021-01-04 13:30:00|21283.3|21279.3|21275.4|21271.4|21284.8|21280.8|21266.1|21262.1|386
1609767300000|2021-01-04 13:35:00|21277|21273|21281.7|21277.7|21291.1|21287.1|21272.3|21268.3|528
1609767600000|2021-01-04 13:40:00|21280.1|21276.1|21266.1|21262.1|21287.9|21283.9|21261.4|21257.4|475
1609767900000|2021-01-04 13:45:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21255.1|21251.1|287
1609768200000|2021-01-04 13:50:00|21264.5|21260.5|21247.3|21243.3|21264.5|21260.5|21247.3|21243.3|562
1609768500000|2021-01-04 13:55:00|21250.4|21246.4|21241.1|21237.1|21259.8|21255.8|21234.8|21230.8|480
1609768800000|2021-01-04 14:00:00|21237.9|21233.9|21228.6|21224.6|21244.2|21240.2|21223.9|21219.9|549
1609769100000|2021-01-04 14:05:00|21225.4|21221.4|21216.1|21212.1|21228.6|21224.6|21212.9|21208.9|481
1609769400000|2021-01-04 14:10:00|21214.5|21210.5|21200.4|21196.4|21216.1|21212.1|21184.8|21180.8|1251
1609769700000|2021-01-04 14:15:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|840
1609770000000|2021-01-04 14:20:00|21187.9|21183.9|21203.6|21199.6|21203.6|21199.6|21178.6|21174.6|850
1609770300000|2021-01-04 14:25:00|21200.4|21196.4|21178.6|21174.6|21206.7|21202.7|21175.4|21171.4|933
1609770600000|2021-01-04 14:30:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21159.8|21155.8|869
1609770900000|2021-01-04 14:35:00|21173.9|21169.9|21203.6|21199.6|21212.9|21208.9|21169.2|21165.2|748
1609771200000|2021-01-04 14:40:00|21206.7|21202.7|21209.8|21205.8|21209.8|21205.8|21191.1|21187.1|608
1609771500000|2021-01-04 14:45:00|21208.3|21204.3|21203.6|21199.6|21208.3|21204.3|21197.3|21193.3|399
1609771800000|2021-01-04 14:50:00|21206.7|21202.7|21228.6|21224.6|21241.1|21237.1|21206.7|21202.7|906
1609772100000|2021-01-04 14:55:00|21230.1|21226.1|21266.1|21262.1|21266.1|21262.1|21222.3|21218.3|733
1609772400000|2021-01-04 15:00:00|21261.4|21257.4|21259.8|21255.8|21270.8|21266.8|21259.8|21255.8|814
1609772700000|2021-01-04 15:05:00|21256.7|21252.7|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|616
1609773000000|2021-01-04 15:10:00|21255.1|21251.1|21237.9|21233.9|21262.9|21258.9|21234.8|21230.8|872
1609773300000|2021-01-04 15:15:00|21241.1|21237.1|21241.1|21237.1|21262.9|21258.9|21231.7|21227.7|1191
1609773600000|2021-01-04 15:20:00|21244.2|21240.2|21294.2|21290.2|21306.7|21302.7|21241.1|21237.1|1725
1609773900000|2021-01-04 15:25:00|21295.8|21291.8|21297.3|21293.3|21319.2|21315.2|21291.1|21287.1|1109
1609774200000|2021-01-04 15:30:00|21303.6|21299.6|21309.8|21305.8|21312.9|21308.9|21297.3|21293.3|695
1609774500000|2021-01-04 15:35:00|21311.4|21307.4|21319.2|21315.2|21328.6|21324.6|21311.4|21307.4|695
1609774800000|2021-01-04 15:40:00|21320.8|21316.8|21314.5|21310.5|21325.4|21321.4|21297.3|21293.3|770
1609775100000|2021-01-04 15:45:00|21316.1|21312.1|21319.2|21315.2|21330.1|21326.1|21312.9|21308.9|702
1609775400000|2021-01-04 15:50:00|21322.3|21318.3|21319.2|21315.2|21328.6|21324.6|21316.1|21312.1|1005
1609775700000|2021-01-04 15:55:00|21320.8|21316.8|21319.2|21315.2|21325.4|21321.4|21312.9|21308.9|716
1609776000000|2021-01-04 16:00:00|21316.1|21312.1|21309.8|21305.8|21322.3|21318.3|21300.4|21296.4|405
1609776300000|2021-01-04 16:05:00|21306.7|21302.7|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|646
1609776600000|2021-01-04 16:10:00|21300.4|21296.4|21297.3|21293.3|21303.6|21299.6|21292.6|21288.6|720
1609776900000|2021-01-04 16:15:00|21294.2|21290.2|21284.8|21280.8|21297.3|21293.3|21284.8|21280.8|635
1609777200000|2021-01-04 16:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|241
1609777500000|2021-01-04 16:25:00|21303.6|21299.6|21306.7|21302.7|21316.1|21312.1|21300.4|21296.4|301
1609777800000|2021-01-04 16:30:00|21308.3|21304.3|21325.4|21321.4|21328.6|21324.6|21308.3|21304.3|575
1609778100000|2021-01-04 16:35:00|21327|21323|21319.2|21315.2|21327|21323|21316.1|21312.1|296
1609778400000|2021-01-04 16:40:00|21320.8|21316.8|21309.8|21305.8|21325.4|21321.4|21306.7|21302.7|286
1609778700000|2021-01-04 16:45:00|21312.9|21308.9|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|440
1609779000000|2021-01-04 16:50:00|21323.9|21319.9|21350.4|21346.4|21353.6|21349.6|21319.2|21315.2|793
1609779300000|2021-01-04 16:55:00|21352|21348|21353.6|21349.6|21372.3|21368.3|21347.3|21343.3|1193
1609779600000|2021-01-04 17:00:00|21355.1|21351.1|21366.1|21362.1|21366.1|21362.1|21350.4|21346.4|541
1609779900000|2021-01-04 17:05:00|21369.2|21365.2|21378.6|21374.6|21384.8|21380.8|21369.2|21365.2|526
1609780200000|2021-01-04 17:10:00|21377|21373|21366.1|21362.1|21384.8|21380.8|21359.8|21355.8|513
1609780500000|2021-01-04 17:15:00|21369.2|21365.2|21350.4|21346.4|21375.4|21371.4|21347.3|21343.3|502
1609780800000|2021-01-04 17:20:00|21353.6|21349.6|21341.1|21337.1|21359.8|21355.8|21337.9|21333.9|631
1609781100000|2021-01-04 17:25:00|21337.9|21333.9|21359.8|21355.8|21362.9|21358.9|21334.8|21330.8|649
1609781400000|2021-01-04 17:30:00|21358.3|21354.3|21353.6|21349.6|21367.6|21363.6|21352|21348|589
1609781700000|2021-01-04 17:35:00|21352|21348|21369.2|21365.2|21369.2|21365.2|21350.4|21346.4|505
1609782000000|2021-01-04 17:40:00|21366.1|21362.1|21366.1|21362.1|21367.6|21363.6|21356.7|21352.7|467
1609782300000|2021-01-04 17:45:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|442
1609782600000|2021-01-04 17:50:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21353.6|21349.6|549
1609782900000|2021-01-04 17:55:00|21356.7|21352.7|21359.8|21355.8|21366.1|21362.1|21353.6|21349.6|324
1609783200000|2021-01-04 18:00:00|21361.4|21357.4|21369.2|21365.2|21369.2|21365.2|21361.4|21357.4|343
1609783500000|2021-01-04 18:05:00|21366.1|21362.1|21359.8|21355.8|21369.2|21365.2|21356.7|21352.7|272
1609783800000|2021-01-04 18:10:00|21361.4|21357.4|21369.2|21365.2|21372.3|21368.3|21359.8|21355.8|343
1609784100000|2021-01-04 18:15:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|235
1609784400000|2021-01-04 18:20:00|21367.6|21363.6|21347.3|21343.3|21369.2|21365.2|21344.2|21340.2|458
1609784700000|2021-01-04 18:25:00|21348.9|21344.9|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|422
1609785000000|2021-01-04 18:30:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|261
1609785300000|2021-01-04 18:35:00|21347.3|21343.3|21337.9|21333.9|21350.4|21346.4|21337.9|21333.9|365
1609785600000|2021-01-04 18:40:00|21334.8|21330.8|21344.2|21340.2|21350.4|21346.4|21333.3|21329.3|439
1609785900000|2021-01-04 18:45:00|21347.3|21343.3|21337.9|21333.9|21347.3|21343.3|21337.9|21333.9|170
1609786200000|2021-01-04 18:50:00|21336.4|21332.4|21331.7|21327.7|21341.1|21337.1|21328.6|21324.6|395
1609786500000|2021-01-04 18:55:00|21334.8|21330.8|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|198
1609786800000|2021-01-04 19:00:00|21334.8|21330.8|21334.8|21330.8|21344.2|21340.2|21333.3|21329.3|200
1609787100000|2021-01-04 19:05:00|21337.9|21333.9|21331.7|21327.7|21341.1|21337.1|21331.7|21327.7|241
1609787400000|2021-01-04 19:10:00|21328.6|21324.6|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|305
1609787700000|2021-01-04 19:15:00|21323.9|21319.9|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|454
1609788000000|2021-01-04 19:20:00|21325.4|21321.4|21322.3|21318.3|21325.4|21321.4|21319.2|21315.2|201
1609788300000|2021-01-04 19:25:00|21323.9|21319.9|21325.4|21321.4|21328.6|21324.6|21322.3|21318.3|371
1609788600000|2021-01-04 19:30:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21322.3|21318.3|271
1609788900000|2021-01-04 19:35:00|21323.9|21319.9|21323.9|21319.9|21325.4|21321.4|21319.2|21315.2|249
1609789200000|2021-01-04 19:40:00|21325.4|21321.4|21319.2|21315.2|21325.4|21321.4|21319.2|21315.2|283
1609789500000|2021-01-04 19:45:00|21317.6|21313.6|21320.8|21316.8|21322.3|21318.3|21309.8|21305.8|567
1609789800000|2021-01-04 19:50:00|21322.3|21318.3|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|676
1609790100000|2021-01-04 19:55:00|21323.9|21319.9|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|1583
1609790400000|2021-01-04 20:00:00|21322.3|21318.3|21331.7|21327.7|21334.8|21330.8|21319.2|21315.2|783
1609790700000|2021-01-04 20:05:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21316.1|21312.1|423
1609791000000|2021-01-04 20:10:00|21319.2|21315.2|21328.6|21324.6|21328.6|21324.6|21319.2|21315.2|256
1609791300000|2021-01-04 20:15:00|21325.4|21321.4|21328.6|21324.6|21337.9|21333.9|21325.4|21321.4|350
1609791600000|2021-01-04 20:20:00|21325.4|21321.4|21303.6|21299.6|21325.4|21321.4|21300.4|21296.4|574
1609791900000|2021-01-04 20:25:00|21300.4|21296.4|21300.4|21296.4|21308.3|21304.3|21297.3|21293.3|539
1609792200000|2021-01-04 20:30:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|753
1609792500000|2021-01-04 20:35:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|525
1609792800000|2021-01-04 20:40:00|21283.3|21279.3|21287.9|21283.9|21294.2|21290.2|21283.3|21279.3|380
1609793100000|2021-01-04 20:45:00|21284.8|21280.8|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|475
1609793400000|2021-01-04 20:50:00|21283.3|21279.3|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|537
1609793700000|2021-01-04 20:55:00|21278.6|21274.6|21303.6|21299.6|21306.7|21302.7|21275.4|21271.4|832
1609794000000|2021-01-04 21:00:00|21300.4|21296.4|21309.8|21305.8|21312.9|21308.9|21297.3|21293.3|933
1609794300000|2021-01-04 21:05:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|496
1609794600000|2021-01-04 21:10:00|21312.9|21308.9|21311.4|21307.4|21319.2|21315.2|21309.8|21305.8|249
1609794900000|2021-01-04 21:15:00|21309.8|21305.8|21309.8|21305.8|21316.1|21312.1|21306.7|21302.7|164
1609795200000|2021-01-04 21:20:00|21312.9|21308.9|21309.8|21305.8|21316.1|21312.1|21306.7|21302.7|150
1609795500000|2021-01-04 21:25:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21300.4|21296.4|246
1609795800000|2021-01-04 21:30:00|21302|21298|21270.8|21266.8|21303.6|21299.6|21270.8|21266.8|416
1609796100000|2021-01-04 21:35:00|21272.3|21268.3|21294.2|21290.2|21303.6|21299.6|21266.1|21262.1|543
1609796400000|2021-01-04 21:40:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|1014
1609796700000|2021-01-04 21:45:00|21287.9|21283.9|21306.7|21302.7|21309.8|21305.8|21283.3|21279.3|432
1609797000000|2021-01-04 21:50:00|21303.6|21299.6|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|179
1609797300000|2021-01-04 21:55:00|21297.3|21293.3|21302|21298|21309.8|21305.8|21294.2|21290.2|455
1609801200000|2021-01-04 23:00:00|21303.6|21299.6|21289.5|21285.5|21303.6|21299.6|21287.9|21283.9|129
1609801500000|2021-01-04 23:05:00|21287.9|21283.9|21284.8|21280.8|21292.6|21288.6|21284.8|21280.8|32
1609801800000|2021-01-04 23:10:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|75
1609802100000|2021-01-04 23:15:00|||||||||50
1609802400000|2021-01-04 23:20:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|65
1609802700000|2021-01-04 23:25:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|18
1609803000000|2021-01-04 23:30:00|21270.8|21266.8|21267.6|21263.6|21270.8|21266.8|21262.9|21258.9|22
1609803300000|2021-01-04 23:35:00|||||||||3
1609803600000|2021-01-04 23:40:00|21269.2|21265.2|21269.2|21265.2|21269.2|21265.2|21266.1|21262.1|13
1609803900000|2021-01-04 23:45:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|26
1609804200000|2021-01-04 23:50:00|21262.9|21258.9|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|34
1609804500000|2021-01-04 23:55:00|21269.2|21265.2|21270.8|21266.8|21273.9|21269.9|21266.1|21262.1|25
1609804800000|2021-01-05 00:00:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21266.1|21262.1|37
1609805100000|2021-01-05 00:05:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|20
1609805400000|2021-01-05 00:10:00|21267.6|21263.6|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|8
1609805700000|2021-01-05 00:15:00|21277|21273|21280.1|21276.1|21287.9|21283.9|21277|21273|48
1609806000000|2021-01-05 00:20:00|21278.6|21274.6|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|6
1609806300000|2021-01-05 00:25:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21270.8|21266.8|11
1609806600000|2021-01-05 00:30:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21264.5|21260.5|12
1609806900000|2021-01-05 00:35:00|21267.6|21263.6|21273.9|21269.9|21275.4|21271.4|21267.6|21263.6|5
1609807200000|2021-01-05 00:40:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|16
1609807500000|2021-01-05 00:45:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|22
1609807800000|2021-01-05 00:50:00|21267.6|21263.6|21259.8|21255.8|21269.2|21265.2|21256.7|21252.7|70
1609808100000|2021-01-05 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21258.3|21254.3|13
1609808400000|2021-01-05 01:00:00|21259.8|21255.8|21244.2|21240.2|21259.8|21255.8|21239.5|21235.5|68
1609808700000|2021-01-05 01:05:00|21242.6|21238.6|21252|21248|21255.1|21251.1|21241.1|21237.1|47
1609809000000|2021-01-05 01:10:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|52
1609809300000|2021-01-05 01:15:00|21252|21248|21258.3|21254.3|21259.8|21255.8|21252|21248|29
1609809600000|2021-01-05 01:20:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|39
1609809900000|2021-01-05 01:25:00|21272.3|21268.3|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|10
1609810200000|2021-01-05 01:30:00|21262.9|21258.9|21262.9|21258.9|21275.4|21271.4|21262.9|21258.9|84
1609810500000|2021-01-05 01:35:00|21259.8|21255.8|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|49
1609810800000|2021-01-05 01:40:00|21264.5|21260.5|21270.8|21266.8|21272.3|21268.3|21262.9|21258.9|35
1609811100000|2021-01-05 01:45:00|21269.2|21265.2|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|55
1609811400000|2021-01-05 01:50:00|21264.5|21260.5|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|25
1609811700000|2021-01-05 01:55:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21255.1|21251.1|38
1609812000000|2021-01-05 02:00:00|21255.1|21251.1|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|14
1609812300000|2021-01-05 02:05:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|12
1609812600000|2021-01-05 02:10:00|21259.8|21255.8|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|30
1609812900000|2021-01-05 02:15:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|19
1609813200000|2021-01-05 02:20:00|21264.5|21260.5|21264.5|21260.5|21267.6|21263.6|21264.5|21260.5|14
1609813500000|2021-01-05 02:25:00|21266.1|21262.1|21266.1|21262.1|21269.2|21265.2|21264.5|21260.5|16
1609813800000|2021-01-05 02:30:00|21264.5|21260.5|21266.1|21262.1|21267.6|21263.6|21262.9|21258.9|8
1609814100000|2021-01-05 02:35:00|21264.5|21260.5|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|20
1609814400000|2021-01-05 02:40:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|14
1609814700000|2021-01-05 02:45:00|21262.9|21258.9|21258.3|21254.3|21262.9|21258.9|21253.6|21249.6|66
1609815000000|2021-01-05 02:50:00|21259.8|21255.8|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|12
1609815300000|2021-01-05 02:55:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|5
1609815600000|2021-01-05 03:00:00|21259.8|21255.8|21255.1|21251.1|21259.8|21255.8|21253.6|21249.6|38
1609815900000|2021-01-05 03:05:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|11
1609816200000|2021-01-05 03:10:00|21252|21248|21244.2|21240.2|21253.6|21249.6|21242.6|21238.6|63
1609816500000|2021-01-05 03:15:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|78
1609816800000|2021-01-05 03:20:00|21245.8|21241.8|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|30
1609817100000|2021-01-05 03:25:00|21248.9|21244.9|21242.6|21238.6|21250.4|21246.4|21241.1|21237.1|106
1609817400000|2021-01-05 03:30:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|52
1609817700000|2021-01-05 03:35:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|45
1609818000000|2021-01-05 03:40:00|21252|21248|21255.1|21251.1|21259.8|21255.8|21252|21248|36
1609818300000|2021-01-05 03:45:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|43
1609818600000|2021-01-05 03:50:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|12
1609818900000|2021-01-05 03:55:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|25
1609819200000|2021-01-05 04:00:00|21255.1|21251.1|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|27
1609819500000|2021-01-05 04:05:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|12
1609819800000|2021-01-05 04:10:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21255.1|21251.1|85
1609820100000|2021-01-05 04:15:00|21261.4|21257.4|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|40
1609820400000|2021-01-05 04:20:00|21261.4|21257.4|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|82
1609820700000|2021-01-05 04:25:00|21258.3|21254.3|21262.9|21258.9|21262.9|21258.9|21258.3|21254.3|16
1609821000000|2021-01-05 04:30:00|21259.8|21255.8|21256.7|21252.7|21261.4|21257.4|21256.7|21252.7|28
1609821300000|2021-01-05 04:35:00|21255.1|21251.1|21258.3|21254.3|21259.8|21255.8|21253.6|21249.6|17
1609821600000|2021-01-05 04:40:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|1
1609821900000|2021-01-05 04:45:00|21258.3|21254.3|21258.3|21254.3|21259.8|21255.8|21258.3|21254.3|10
1609822200000|2021-01-05 04:50:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|0
1609822500000|2021-01-05 04:55:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21258.3|21254.3|7
1609822800000|2021-01-05 05:00:00|21261.4|21257.4|21256.7|21252.7|21262.9|21258.9|21256.7|21252.7|38
1609823100000|2021-01-05 05:05:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21248.9|21244.9|66
1609823400000|2021-01-05 05:10:00|21250.4|21246.4|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|14
1609823700000|2021-01-05 05:15:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|43
1609824000000|2021-01-05 05:20:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|24
1609824300000|2021-01-05 05:25:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|16
1609824600000|2021-01-05 05:30:00|21261.4|21257.4|21261.4|21257.4|21266.1|21262.1|21259.8|21255.8|36
1609824900000|2021-01-05 05:35:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|7
1609825200000|2021-01-05 05:40:00|21261.4|21257.4|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|41
1609825500000|2021-01-05 05:45:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|7
1609825800000|2021-01-05 05:50:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|14
1609826100000|2021-01-05 05:55:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|45
1609826400000|2021-01-05 06:00:00|21259.8|21255.8|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|47
1609826700000|2021-01-05 06:05:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21253.6|21249.6|8
1609827000000|2021-01-05 06:10:00|21255.1|21251.1|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|107
1609827300000|2021-01-05 06:15:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|11
1609827600000|2021-01-05 06:20:00|21253.6|21249.6|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|36
1609827900000|2021-01-05 06:25:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|20
1609828200000|2021-01-05 06:30:00|21252|21248|21261.4|21257.4|21262.9|21258.9|21248.9|21244.9|36
1609828500000|2021-01-05 06:35:00|21262.9|21258.9|21244.2|21240.2|21278.6|21274.6|21237.9|21233.9|184
1609828800000|2021-01-05 06:40:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21239.5|21235.5|35
1609829100000|2021-01-05 06:45:00|21247.3|21243.3|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|53
1609829400000|2021-01-05 06:50:00|21258.3|21254.3|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|18
1609829700000|2021-01-05 06:55:00|21258.3|21254.3|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|72
1609830000000|2021-01-05 07:00:00|21259.8|21255.8|21259.8|21255.8|21272.3|21268.3|21253.6|21249.6|152
1609830300000|2021-01-05 07:05:00|21261.4|21257.4|21266.1|21262.1|21272.3|21268.3|21256.7|21252.7|64
1609830600000|2021-01-05 07:10:00|21267.6|21263.6|21256.7|21252.7|21272.3|21268.3|21253.6|21249.6|155
1609830900000|2021-01-05 07:15:00|21259.8|21255.8|21256.7|21252.7|21261.4|21257.4|21250.4|21246.4|125
1609831200000|2021-01-05 07:20:00|21255.1|21251.1|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|151
1609831500000|2021-01-05 07:25:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21252|21248|84
1609831800000|2021-01-05 07:30:00|21261.4|21257.4|21266.1|21262.1|21272.3|21268.3|21259.8|21255.8|66
1609832100000|2021-01-05 07:35:00|21267.6|21263.6|21261.4|21257.4|21267.6|21263.6|21256.7|21252.7|54
1609832400000|2021-01-05 07:40:00|21259.8|21255.8|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|69
1609832700000|2021-01-05 07:45:00|21264.5|21260.5|21275.4|21271.4|21278.6|21274.6|21264.5|21260.5|176
1609833000000|2021-01-05 07:50:00|21277|21273|21266.1|21262.1|21277|21273|21261.4|21257.4|120
1609833300000|2021-01-05 07:55:00|21269.2|21265.2|21258.3|21254.3|21272.3|21268.3|21256.7|21252.7|144
1609833600000|2021-01-05 08:00:00|21256.7|21252.7|21259.8|21255.8|21264.5|21260.5|21253.6|21249.6|139
1609833900000|2021-01-05 08:05:00|21261.4|21257.4|21256.7|21252.7|21266.1|21262.1|21250.4|21246.4|120
1609834200000|2021-01-05 08:10:00|21253.6|21249.6|21250.4|21246.4|21262.9|21258.9|21247.3|21243.3|226
1609834500000|2021-01-05 08:15:00|21247.3|21243.3|21237.9|21233.9|21253.6|21249.6|21234.8|21230.8|102
1609834800000|2021-01-05 08:20:00|21236.4|21232.4|21244.2|21240.2|21245.8|21241.8|21234.8|21230.8|90
1609835100000|2021-01-05 08:25:00|21242.6|21238.6|21219.2|21215.2|21244.2|21240.2|21216.1|21212.1|389
1609835400000|2021-01-05 08:30:00|21216.1|21212.1|21223.9|21219.9|21228.6|21224.6|21216.1|21212.1|102
1609835700000|2021-01-05 08:35:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21222.3|21218.3|64
1609836000000|2021-01-05 08:40:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|146
1609836300000|2021-01-05 08:45:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|112
1609836600000|2021-01-05 08:50:00|21219.2|21215.2|21212.9|21208.9|21231.7|21227.7|21212.9|21208.9|161
1609836900000|2021-01-05 08:55:00|21214.5|21210.5|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|173
1609837200000|2021-01-05 09:00:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|162
1609837500000|2021-01-05 09:05:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|158
1609837800000|2021-01-05 09:10:00|21219.2|21215.2|21211.4|21207.4|21219.2|21215.2|21209.8|21205.8|195
1609838100000|2021-01-05 09:15:00|21212.9|21208.9|21209.8|21205.8|21212.9|21208.9|21209.8|21205.8|90
1609838400000|2021-01-05 09:20:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21209.8|21205.8|70
1609838700000|2021-01-05 09:25:00|21219.2|21215.2|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|163
1609839000000|2021-01-05 09:30:00|21217.6|21213.6|21209.8|21205.8|21219.2|21215.2|21209.8|21205.8|122
1609839300000|2021-01-05 09:35:00|21208.3|21204.3|21200.4|21196.4|21212.9|21208.9|21197.3|21193.3|288
1609839600000|2021-01-05 09:40:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21181.7|21177.7|391
1609839900000|2021-01-05 09:45:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21186.4|21182.4|186
1609840200000|2021-01-05 09:50:00|21192.6|21188.6|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|167
1609840500000|2021-01-05 09:55:00|21191.1|21187.1|21206.7|21202.7|21206.7|21202.7|21189.5|21185.5|166
1609840800000|2021-01-05 10:00:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21194.2|21190.2|55
1609841100000|2021-01-05 10:05:00|21203.6|21199.6|21200.4|21196.4|21205.1|21201.1|21200.4|21196.4|69
1609841400000|2021-01-05 10:10:00|21202|21198|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|127
1609841700000|2021-01-05 10:15:00|21212.9|21208.9|21208.3|21204.3|21212.9|21208.9|21208.3|21204.3|41
1609842000000|2021-01-05 10:20:00|21209.8|21205.8|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|53
1609842300000|2021-01-05 10:25:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|97
1609842600000|2021-01-05 10:30:00|21203.6|21199.6|21203.6|21199.6|21212.9|21208.9|21203.6|21199.6|113
1609842900000|2021-01-05 10:35:00|21200.4|21196.4|21194.2|21190.2|21203.6|21199.6|21194.2|21190.2|179
1609843200000|2021-01-05 10:40:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|149
1609843500000|2021-01-05 10:45:00|21202|21198|21212.9|21208.9|21212.9|21208.9|21200.4|21196.4|45
1609843800000|2021-01-05 10:50:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|52
1609844100000|2021-01-05 10:55:00|21209.8|21205.8|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|155
1609844400000|2021-01-05 11:00:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21202|21198|39
1609844700000|2021-01-05 11:05:00|21208.3|21204.3|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|64
1609845000000|2021-01-05 11:10:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|126
1609845300000|2021-01-05 11:15:00|21209.8|21205.8|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|166
1609845600000|2021-01-05 11:20:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|172
1609845900000|2021-01-05 11:25:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|58
1609846200000|2021-01-05 11:30:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|208
1609846500000|2021-01-05 11:35:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|147
1609846800000|2021-01-05 11:40:00|21234.8|21230.8|21245.8|21241.8|21255.1|21251.1|21234.8|21230.8|392
1609847100000|2021-01-05 11:45:00|21247.3|21243.3|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|102
1609847400000|2021-01-05 11:50:00|21245.8|21241.8|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|169
1609847700000|2021-01-05 11:55:00|21242.6|21238.6|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|135
1609848000000|2021-01-05 12:00:00|21245.8|21241.8|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|79
1609848300000|2021-01-05 12:05:00|21248.9|21244.9|21237.9|21233.9|21253.6|21249.6|21237.9|21233.9|254
1609848600000|2021-01-05 12:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21225.4|21221.4|102
1609848900000|2021-01-05 12:15:00|21227|21223|21234.8|21230.8|21237.9|21233.9|21222.3|21218.3|111
1609849200000|2021-01-05 12:20:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|187
1609849500000|2021-01-05 12:25:00|21230.1|21226.1|21237.9|21233.9|21241.1|21237.1|21225.4|21221.4|202
1609849800000|2021-01-05 12:30:00|21234.8|21230.8|21228.6|21224.6|21239.5|21235.5|21228.6|21224.6|577
1609850100000|2021-01-05 12:35:00|21227|21223|21219.2|21215.2|21227|21223|21212.9|21208.9|510
1609850400000|2021-01-05 12:40:00|21217.6|21213.6|21191.1|21187.1|21222.3|21218.3|21191.1|21187.1|946
1609850700000|2021-01-05 12:45:00|21187.9|21183.9|21187.9|21183.9|21194.2|21190.2|21186.4|21182.4|586
1609851000000|2021-01-05 12:50:00|21189.5|21185.5|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|454
1609851300000|2021-01-05 12:55:00|21195.8|21191.8|21206.7|21202.7|21209.8|21205.8|21194.2|21190.2|291
1609851600000|2021-01-05 13:00:00|21205.1|21201.1|21206.7|21202.7|21219.2|21215.2|21203.6|21199.6|420
1609851900000|2021-01-05 13:05:00|21208.3|21204.3|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|297
1609852200000|2021-01-05 13:10:00|21209.8|21205.8|21200.4|21196.4|21216.1|21212.1|21197.3|21193.3|312
1609852500000|2021-01-05 13:15:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|355
1609852800000|2021-01-05 13:20:00|21191.1|21187.1|21191.1|21187.1|21197.3|21193.3|21189.5|21185.5|338
1609853100000|2021-01-05 13:25:00|21192.6|21188.6|21216.1|21212.1|21219.2|21215.2|21187.9|21183.9|478
1609853400000|2021-01-05 13:30:00|21214.5|21210.5|21197.3|21193.3|21227|21223|21197.3|21193.3|868
1609853700000|2021-01-05 13:35:00|21194.2|21190.2|21203.6|21199.6|21222.3|21218.3|21194.2|21190.2|622
1609854000000|2021-01-05 13:40:00|21206.7|21202.7|21237.9|21233.9|21237.9|21233.9|21203.6|21199.6|693
1609854300000|2021-01-05 13:45:00|21241.1|21237.1|21225.4|21221.4|21241.1|21237.1|21222.3|21218.3|510
1609854600000|2021-01-05 13:50:00|21227|21223|21223.9|21219.9|21228.6|21224.6|21222.3|21218.3|383
1609854900000|2021-01-05 13:55:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|386
1609855200000|2021-01-05 14:00:00|21230.1|21226.1|21236.4|21232.4|21241.1|21237.1|21228.6|21224.6|476
1609855500000|2021-01-05 14:05:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|365
1609855800000|2021-01-05 14:10:00|21231.7|21227.7|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|402
1609856100000|2021-01-05 14:15:00|21225.4|21221.4|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|400
1609856400000|2021-01-05 14:20:00|21220.8|21216.8|21219.2|21215.2|21231.7|21227.7|21216.1|21212.1|395
1609856700000|2021-01-05 14:25:00|21220.8|21216.8|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|244
1609857000000|2021-01-05 14:30:00|21212.9|21208.9|21191.1|21187.1|21212.9|21208.9|21191.1|21187.1|892
1609857300000|2021-01-05 14:35:00|21187.9|21183.9|21166.1|21162.1|21191.1|21187.1|21162.9|21158.9|1108
1609857600000|2021-01-05 14:40:00|21162.9|21158.9|21159.8|21155.8|21175.4|21171.4|21150.4|21146.4|1268
1609857900000|2021-01-05 14:45:00|21156.7|21152.7|21166.1|21162.1|21175.4|21171.4|21156.7|21152.7|829
1609858200000|2021-01-05 14:50:00|21164.5|21160.5|21200.4|21196.4|21206.7|21202.7|21156.7|21152.7|1221
1609858500000|2021-01-05 14:55:00|21198.9|21194.9|21184.8|21180.8|21206.7|21202.7|21181.7|21177.7|719
1609858800000|2021-01-05 15:00:00|21158.3|21154.3|21144.2|21140.2|21166.1|21162.1|21125.4|21121.4|1998
1609859100000|2021-01-05 15:05:00|21141.1|21137.1|21141.1|21137.1|21147.3|21143.3|21131.7|21127.7|1084
1609859400000|2021-01-05 15:10:00|21142.6|21138.6|21166.1|21162.1|21172.3|21168.3|21141.1|21137.1|1109
1609859700000|2021-01-05 15:15:00|21164.5|21160.5|21178.6|21174.6|21181.7|21177.7|21150.4|21146.4|1149
1609860000000|2021-01-05 15:20:00|21180.1|21176.1|21166.1|21162.1|21180.1|21176.1|21164.5|21160.5|654
1609860300000|2021-01-05 15:25:00|21172.3|21168.3|21159.8|21155.8|21173.9|21169.9|21159.8|21155.8|644
1609860600000|2021-01-05 15:30:00|21156.7|21152.7|21172.3|21168.3|21175.4|21171.4|21150.4|21146.4|925
1609860900000|2021-01-05 15:35:00|21166.1|21162.1|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|751
1609861200000|2021-01-05 15:40:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|936
1609861500000|2021-01-05 15:45:00|21161.4|21157.4|21147.3|21143.3|21161.4|21157.4|21147.3|21143.3|797
1609861800000|2021-01-05 15:50:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21125.4|21121.4|1128
1609862100000|2021-01-05 15:55:00|21134.8|21130.8|21137.9|21133.9|21147.3|21143.3|21112.9|21108.9|1265
1609862400000|2021-01-05 16:00:00|21134.8|21130.8|21119.2|21115.2|21141.1|21137.1|21117.6|21113.6|1002
1609862700000|2021-01-05 16:05:00|21116.1|21112.1|21112.9|21108.9|21122.3|21118.3|21100.4|21096.4|1036
1609863000000|2021-01-05 16:10:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21102|21098|1721
1609863300000|2021-01-05 16:15:00|21111.4|21107.4|21112.9|21108.9|21128.6|21124.6|21103.6|21099.6|3309
1609863600000|2021-01-05 16:20:00|21116.1|21112.1|21119.2|21115.2|21141.1|21137.1|21106.7|21102.7|2426
1609863900000|2021-01-05 16:25:00|21116.1|21112.1|21112.9|21108.9|21131.7|21127.7|21109.8|21105.8|1081
1609864200000|2021-01-05 16:30:00|21109.8|21105.8|21109.8|21105.8|21131.7|21127.7|21109.8|21105.8|681
1609864500000|2021-01-05 16:35:00|21106.7|21102.7|21084.8|21080.8|21109.8|21105.8|21084.8|21080.8|688
1609864800000|2021-01-05 16:40:00|21081.7|21077.7|21044.2|21040.2|21081.7|21077.7|21037.9|21033.9|1471
1609865100000|2021-01-05 16:45:00|21041.1|21037.1|21078.6|21074.6|21078.6|21074.6|21041.1|21037.1|1258
1609865400000|2021-01-05 16:50:00|21075.4|21071.4|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|779
1609865700000|2021-01-05 16:55:00|21081.7|21077.7|21094.2|21090.2|21094.2|21090.2|21072.3|21068.3|674
1609866000000|2021-01-05 17:00:00|21091.1|21087.1|21072.3|21068.3|21094.2|21090.2|21072.3|21068.3|758
1609866300000|2021-01-05 17:05:00|21073.9|21069.9|21069.2|21065.2|21073.9|21069.9|21059.8|21055.8|808
1609866600000|2021-01-05 17:10:00|21072.3|21068.3|21084.8|21080.8|21084.8|21080.8|21070.8|21066.8|854
1609866900000|2021-01-05 17:15:00|21083.3|21079.3|21078.6|21074.6|21083.3|21079.3|21069.2|21065.2|436
1609867200000|2021-01-05 17:20:00|21081.7|21077.7|21070.8|21066.8|21081.7|21077.7|21069.2|21065.2|353
1609867500000|2021-01-05 17:25:00|21072.3|21068.3|21078.6|21074.6|21078.6|21074.6|21066.1|21062.1|399
1609867800000|2021-01-05 17:30:00|21077|21073|21059.8|21055.8|21078.6|21074.6|21056.7|21052.7|613
1609868100000|2021-01-05 17:35:00|21062.9|21058.9|21062.9|21058.9|21066.1|21062.1|21058.3|21054.3|494
1609868400000|2021-01-05 17:40:00|21059.8|21055.8|21072.3|21068.3|21072.3|21068.3|21056.7|21052.7|355
1609868700000|2021-01-05 17:45:00|21069.2|21065.2|21062.9|21058.9|21069.2|21065.2|21059.8|21055.8|574
1609869000000|2021-01-05 17:50:00|21059.8|21055.8|21084.8|21080.8|21086.4|21082.4|21059.8|21055.8|555
1609869300000|2021-01-05 17:55:00|21081.7|21077.7|21086.4|21082.4|21091.1|21087.1|21078.6|21074.6|819
1609869600000|2021-01-05 18:00:00|21084.8|21080.8|21091.1|21087.1|21091.1|21087.1|21081.7|21077.7|368
1609869900000|2021-01-05 18:05:00|21087.9|21083.9|21091.1|21087.1|21097.3|21093.3|21081.7|21077.7|360
1609870200000|2021-01-05 18:10:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21084.8|21080.8|182
1609870500000|2021-01-05 18:15:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|283
1609870800000|2021-01-05 18:20:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21087.9|21083.9|137
1609871100000|2021-01-05 18:25:00|21092.6|21088.6|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|286
1609871400000|2021-01-05 18:30:00|21084.8|21080.8|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|275
1609871700000|2021-01-05 18:35:00|21094.2|21090.2|21081.7|21077.7|21097.3|21093.3|21081.7|21077.7|237
1609872000000|2021-01-05 18:40:00|21080.1|21076.1|21078.6|21074.6|21084.8|21080.8|21078.6|21074.6|326
1609872300000|2021-01-05 18:45:00|21075.4|21071.4|21084.8|21080.8|21084.8|21080.8|21070.8|21066.8|420
1609872600000|2021-01-05 18:50:00|21081.7|21077.7|21078.6|21074.6|21087.9|21083.9|21078.6|21074.6|269
1609872900000|2021-01-05 18:55:00|21081.7|21077.7|21075.4|21071.4|21081.7|21077.7|21069.2|21065.2|338
1609873200000|2021-01-05 19:00:00|21073.9|21069.9|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|345
1609873500000|2021-01-05 19:05:00|21072.3|21068.3|21078.6|21074.6|21078.6|21074.6|21069.2|21065.2|447
1609873800000|2021-01-05 19:10:00|21081.7|21077.7|21078.6|21074.6|21081.7|21077.7|21075.4|21071.4|228
1609874100000|2021-01-05 19:15:00|21081.7|21077.7|21084.8|21080.8|21084.8|21080.8|21075.4|21071.4|279
1609874400000|2021-01-05 19:20:00|21083.3|21079.3|21084.8|21080.8|21087.9|21083.9|21081.7|21077.7|249
1609874700000|2021-01-05 19:25:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|223
1609875000000|2021-01-05 19:30:00|21086.4|21082.4|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|280
1609875300000|2021-01-05 19:35:00|21083.3|21079.3|21084.8|21080.8|21084.8|21080.8|21078.6|21074.6|255
1609875600000|2021-01-05 19:40:00|21083.3|21079.3|21081.7|21077.7|21083.3|21079.3|21078.6|21074.6|249
1609875900000|2021-01-05 19:45:00|21083.3|21079.3|21069.2|21065.2|21083.3|21079.3|21062.9|21058.9|654
1609876200000|2021-01-05 19:50:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21069.2|21065.2|651
1609876500000|2021-01-05 19:55:00|21086.4|21082.4|21119.2|21115.2|21119.2|21115.2|21084.8|21080.8|2361
1609876800000|2021-01-05 20:00:00|21116.1|21112.1|21120.8|21116.8|21125.4|21121.4|21109.8|21105.8|1226
1609877100000|2021-01-05 20:05:00|21119.2|21115.2|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|329
1609877400000|2021-01-05 20:10:00|21122.3|21118.3|21125.4|21121.4|21144.2|21140.2|21119.2|21115.2|946
1609877700000|2021-01-05 20:15:00|21128.6|21124.6|21139.5|21135.5|21147.3|21143.3|21128.6|21124.6|518
1609878000000|2021-01-05 20:20:00|21137.9|21133.9|21134.8|21130.8|21153.6|21149.6|21131.7|21127.7|606
1609878300000|2021-01-05 20:25:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|525
1609878600000|2021-01-05 20:30:00|21144.2|21140.2|21150.4|21146.4|21156.7|21152.7|21131.7|21127.7|642
1609878900000|2021-01-05 20:35:00|21147.3|21143.3|21156.7|21152.7|21156.7|21152.7|21147.3|21143.3|314
1609879200000|2021-01-05 20:40:00|21159.8|21155.8|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|615
1609879500000|2021-01-05 20:45:00|21147.3|21143.3|21144.2|21140.2|21150.4|21146.4|21137.9|21133.9|489
1609879800000|2021-01-05 20:50:00|21141.1|21137.1|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|202
1609880100000|2021-01-05 20:55:00|21147.3|21143.3|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|451
1609880400000|2021-01-05 21:00:00|21144.2|21140.2|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|526
1609880700000|2021-01-05 21:05:00|21142.6|21138.6|21141.1|21137.1|21150.4|21146.4|21141.1|21137.1|521
1609881000000|2021-01-05 21:10:00|21144.2|21140.2|21128.6|21124.6|21144.2|21140.2|21119.2|21115.2|486
1609881300000|2021-01-05 21:15:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21127|21123|185
1609881600000|2021-01-05 21:20:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|134
1609881900000|2021-01-05 21:25:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|563
1609882200000|2021-01-05 21:30:00|21133.3|21129.3|21134.8|21130.8|21134.8|21130.8|21128.6|21124.6|286
1609882500000|2021-01-05 21:35:00|21133.3|21129.3|21122.3|21118.3|21133.3|21129.3|21116.1|21112.1|242
1609882800000|2021-01-05 21:40:00|21119.2|21115.2|21119.2|21115.2|21123.9|21119.9|21112.9|21108.9|316
1609883100000|2021-01-05 21:45:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21097.3|21093.3|387
1609883400000|2021-01-05 21:50:00|21116.1|21112.1|21106.7|21102.7|21116.1|21112.1|21100.4|21096.4|349
1609883700000|2021-01-05 21:55:00|21105.1|21101.1|21098.9|21094.9|21105.1|21101.1|21094.2|21090.2|277
1609887600000|2021-01-05 23:00:00|21097.3|21093.3|21120.8|21116.8|21122.3|21118.3|21087.9|21083.9|126
1609887900000|2021-01-05 23:05:00|21122.3|21118.3|21122.3|21118.3|21131.7|21127.7|21122.3|21118.3|43
1609888200000|2021-01-05 23:10:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21117.6|21113.6|87
1609888500000|2021-01-05 23:15:00|21120.8|21116.8|21136.4|21132.4|21137.9|21133.9|21120.8|21116.8|97
1609888800000|2021-01-05 23:20:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|37
1609889100000|2021-01-05 23:25:00|21136.4|21132.4|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|80
1609889400000|2021-01-05 23:30:00|21141.1|21137.1|21155.1|21151.1|21156.7|21152.7|21141.1|21137.1|150
1609889700000|2021-01-05 23:35:00|21156.7|21152.7|21148.9|21144.9|21156.7|21152.7|21147.3|21143.3|30
1609890000000|2021-01-05 23:40:00|21150.4|21146.4|21147.3|21143.3|21153.6|21149.6|21147.3|21143.3|20
1609890300000|2021-01-05 23:45:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|70
1609890600000|2021-01-05 23:50:00|21148.9|21144.9|21142.6|21138.6|21150.4|21146.4|21142.6|21138.6|46
1609890900000|2021-01-05 23:55:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|22
1609891200000|2021-01-06 00:00:00|21137.9|21133.9|21147.3|21143.3|21150.4|21146.4|21134.8|21130.8|47
1609891500000|2021-01-06 00:05:00|21148.9|21144.9|21147.3|21143.3|21148.9|21144.9|21134.8|21130.8|71
1609891800000|2021-01-06 00:10:00|21148.9|21144.9|21144.2|21140.2|21150.4|21146.4|21137.9|21133.9|114
1609892100000|2021-01-06 00:15:00|21142.6|21138.6|21150.4|21146.4|21150.4|21146.4|21136.4|21132.4|76
1609892400000|2021-01-06 00:20:00|21148.9|21144.9|21162.9|21158.9|21169.2|21165.2|21145.8|21141.8|124
1609892700000|2021-01-06 00:25:00|21169.2|21165.2|21161.4|21157.4|21169.2|21165.2|21156.7|21152.7|87
1609893000000|2021-01-06 00:30:00|21159.8|21155.8|21141.1|21137.1|21159.8|21155.8|21141.1|21137.1|61
1609893300000|2021-01-06 00:35:00|21142.6|21138.6|21130.1|21126.1|21144.2|21140.2|21125.4|21121.4|65
1609893600000|2021-01-06 00:40:00|21131.7|21127.7|21116.1|21112.1|21131.7|21127.7|21106.7|21102.7|239
1609893900000|2021-01-06 00:45:00|21117.6|21113.6|21087.9|21083.9|21120.8|21116.8|21081.7|21077.7|312
1609894200000|2021-01-06 00:50:00|21091.1|21087.1|21059.8|21055.8|21091.1|21087.1|21031.7|21027.7|550
1609894500000|2021-01-06 00:55:00|21058.3|21054.3|21062.9|21058.9|21075.4|21071.4|21055.1|21051.1|344
1609894800000|2021-01-06 01:00:00|21059.8|21055.8|21078.6|21074.6|21083.3|21079.3|21041.1|21037.1|361
1609895100000|2021-01-06 01:05:00|21081.7|21077.7|21070.8|21066.8|21086.4|21082.4|21066.1|21062.1|152
1609895400000|2021-01-06 01:10:00|21072.3|21068.3|21058.3|21054.3|21078.6|21074.6|21056.7|21052.7|159
1609895700000|2021-01-06 01:15:00|21059.8|21055.8|21050.4|21046.4|21069.2|21065.2|21044.2|21040.2|356
1609896000000|2021-01-06 01:20:00|21052|21048|20987.9|20983.9|21062.9|21058.9|20969.2|20965.2|563
1609896300000|2021-01-06 01:25:00|20986.4|20982.4|20983.3|20979.3|20994.2|20990.2|20962.9|20958.9|546
1609896600000|2021-01-06 01:30:00|20981.7|20977.7|21017.6|21013.6|21031.7|21027.7|20981.7|20977.7|419
1609896900000|2021-01-06 01:35:00|21019.2|21015.2|21009.8|21005.8|21025.4|21021.4|21003.6|20999.6|159
1609897200000|2021-01-06 01:40:00|21006.7|21002.7|20991.1|20987.1|21016.1|21012.1|20987.9|20983.9|288
1609897500000|2021-01-06 01:45:00|20994.2|20990.2|21016.1|21012.1|21025.4|21021.4|20977|20973|216
1609897800000|2021-01-06 01:50:00|21019.2|21015.2|20987.9|20983.9|21025.4|21021.4|20981.7|20977.7|572
1609898100000|2021-01-06 01:55:00|20991.1|20987.1|21016.1|21012.1|21016.1|21012.1|20977|20973|400
1609898400000|2021-01-06 02:00:00|21012.9|21008.9|21034.8|21030.8|21034.8|21030.8|20995.8|20991.8|333
1609898700000|2021-01-06 02:05:00|21033.3|21029.3|21009.8|21005.8|21036.4|21032.4|21006.7|21002.7|349
1609899000000|2021-01-06 02:10:00|21008.3|21004.3|20987.9|20983.9|21009.8|21005.8|20978.6|20974.6|331
1609899300000|2021-01-06 02:15:00|20986.4|20982.4|20975.4|20971.4|20987.9|20983.9|20953.6|20949.6|449
1609899600000|2021-01-06 02:20:00|20978.6|20974.6|20991.1|20987.1|20994.2|20990.2|20972.3|20968.3|249
1609899900000|2021-01-06 02:25:00|20994.2|20990.2|20972.3|20968.3|21006.7|21002.7|20966.1|20962.1|402
1609900200000|2021-01-06 02:30:00|20969.2|20965.2|20966.1|20962.1|20975.4|20971.4|20959.8|20955.8|217
1609900500000|2021-01-06 02:35:00|20964.5|20960.5|20959.8|20955.8|20966.1|20962.1|20953.6|20949.6|238
1609900800000|2021-01-06 02:40:00|20964.5|20960.5|20928.6|20924.6|20966.1|20962.1|20927|20923|235
1609901100000|2021-01-06 02:45:00|20927|20923|20934.8|20930.8|20937.9|20933.9|20916.1|20912.1|301
1609901400000|2021-01-06 02:50:00|20937.9|20933.9|20956.7|20952.7|20958.3|20954.3|20934.8|20930.8|317
1609901700000|2021-01-06 02:55:00|20958.3|20954.3|20944.2|20940.2|20977|20973|20942.6|20938.6|223
1609902000000|2021-01-06 03:00:00|20941.1|20937.1|20950.4|20946.4|20953.6|20949.6|20934.8|20930.8|188
1609902300000|2021-01-06 03:05:00|20948.9|20944.9|20947.3|20943.3|20950.4|20946.4|20934.8|20930.8|163
1609902600000|2021-01-06 03:10:00|20944.2|20940.2|20956.7|20952.7|20962.9|20958.9|20944.2|20940.2|118
1609902900000|2021-01-06 03:15:00|20958.3|20954.3|20944.2|20940.2|20959.8|20955.8|20939.5|20935.5|102
1609903200000|2021-01-06 03:20:00|20947.3|20943.3|20953.6|20949.6|20956.7|20952.7|20944.2|20940.2|95
1609903500000|2021-01-06 03:25:00|20956.7|20952.7|20942.6|20938.6|20958.3|20954.3|20937.9|20933.9|170
1609903800000|2021-01-06 03:30:00|20941.1|20937.1|20922.3|20918.3|20947.3|20943.3|20922.3|20918.3|225
1609904100000|2021-01-06 03:35:00|20925.4|20921.4|20933.3|20929.3|20937.9|20933.9|20922.3|20918.3|206
1609904400000|2021-01-06 03:40:00|20931.7|20927.7|20928.6|20924.6|20931.7|20927.7|20925.4|20921.4|57
1609904700000|2021-01-06 03:45:00|20930.1|20926.1|20944.2|20940.2|20944.2|20940.2|20928.6|20924.6|149
1609905000000|2021-01-06 03:50:00|20945.8|20941.8|20931.7|20927.7|20945.8|20941.8|20931.7|20927.7|166
1609905300000|2021-01-06 03:55:00|20934.8|20930.8|20928.6|20924.6|20941.1|20937.1|20928.6|20924.6|55
1609905600000|2021-01-06 04:00:00|20925.4|20921.4|20917.6|20913.6|20928.6|20924.6|20916.1|20912.1|451
1609905900000|2021-01-06 04:05:00|20919.2|20915.2|20912.9|20908.9|20919.2|20915.2|20909.8|20905.8|228
1609906200000|2021-01-06 04:10:00|20911.4|20907.4|20891.1|20887.1|20912.9|20908.9|20891.1|20887.1|233
1609906500000|2021-01-06 04:15:00|20889.5|20885.5|20878.6|20874.6|20897.3|20893.3|20875.4|20871.4|310
1609906800000|2021-01-06 04:20:00|20875.4|20871.4|20894.2|20890.2|20903.6|20899.6|20875.4|20871.4|451
1609907100000|2021-01-06 04:25:00|20897.3|20893.3|20914.5|20910.5|20916.1|20912.1|20897.3|20893.3|977
1609907400000|2021-01-06 04:30:00|20916.1|20912.1|20903.6|20899.6|20925.4|20921.4|20900.4|20896.4|224
1609907700000|2021-01-06 04:35:00|20905.1|20901.1|20903.6|20899.6|20906.7|20902.7|20903.6|20899.6|185
1609908000000|2021-01-06 04:40:00|20897.3|20893.3|20887.9|20883.9|20897.3|20893.3|20883.3|20879.3|135
1609908300000|2021-01-06 04:45:00|20886.4|20882.4|20887.9|20883.9|20895.8|20891.8|20881.7|20877.7|158
1609908600000|2021-01-06 04:50:00|20889.5|20885.5|20887.9|20883.9|20891.1|20887.1|20875.4|20871.4|125
1609908900000|2021-01-06 04:55:00|20889.5|20885.5|20891.1|20887.1|20891.1|20887.1|20884.8|20880.8|77
1609909200000|2021-01-06 05:00:00|20889.5|20885.5|20884.8|20880.8|20894.2|20890.2|20884.8|20880.8|76
1609909500000|2021-01-06 05:05:00|20881.7|20877.7|20887.9|20883.9|20894.2|20890.2|20881.7|20877.7|131
1609909800000|2021-01-06 05:10:00|20894.2|20890.2|20887.9|20883.9|20894.2|20890.2|20887.9|20883.9|74
1609910100000|2021-01-06 05:15:00|20889.5|20885.5|20886.4|20882.4|20891.1|20887.1|20884.8|20880.8|67
1609910400000|2021-01-06 05:20:00|20884.8|20880.8|20903.6|20899.6|20905.1|20901.1|20884.8|20880.8|122
1609910700000|2021-01-06 05:25:00|20905.1|20901.1|20905.1|20901.1|20909.8|20905.8|20903.6|20899.6|113
1609911000000|2021-01-06 05:30:00|20906.7|20902.7|20906.7|20902.7|20914.5|20910.5|20903.6|20899.6|34
1609911300000|2021-01-06 05:35:00|20905.1|20901.1|20906.7|20902.7|20906.7|20902.7|20903.6|20899.6|16
1609911600000|2021-01-06 05:40:00|20900.4|20896.4|20894.2|20890.2|20906.7|20902.7|20894.2|20890.2|83
1609911900000|2021-01-06 05:45:00|20897.3|20893.3|20895.8|20891.8|20900.4|20896.4|20891.1|20887.1|193
1609912200000|2021-01-06 05:50:00|20894.2|20890.2|20884.8|20880.8|20895.8|20891.8|20881.7|20877.7|75
1609912500000|2021-01-06 05:55:00|20887.9|20883.9|20880.1|20876.1|20891.1|20887.1|20880.1|20876.1|144
1609912800000|2021-01-06 06:00:00|20881.7|20877.7|20883.3|20879.3|20884.8|20880.8|20878.6|20874.6|104
1609913100000|2021-01-06 06:05:00|20884.8|20880.8|20881.7|20877.7|20887.9|20883.9|20877|20873|81
1609913400000|2021-01-06 06:10:00|20883.3|20879.3|20881.7|20877.7|20891.1|20887.1|20881.7|20877.7|74
1609913700000|2021-01-06 06:15:00|20884.8|20880.8|20881.7|20877.7|20884.8|20880.8|20878.6|20874.6|32
1609914000000|2021-01-06 06:20:00|20878.6|20874.6|20852|20848|20881.7|20877.7|20847.3|20843.3|522
1609914300000|2021-01-06 06:25:00|20853.6|20849.6|20853.6|20849.6|20869.2|20865.2|20853.6|20849.6|378
1609914600000|2021-01-06 06:30:00|20850.4|20846.4|20830.1|20826.1|20850.4|20846.4|20825.4|20821.4|215
1609914900000|2021-01-06 06:35:00|20828.6|20824.6|20827|20823|20830.1|20826.1|20816.1|20812.1|249
1609915200000|2021-01-06 06:40:00|20825.4|20821.4|20828.6|20824.6|20837.9|20833.9|20822.3|20818.3|103
1609915500000|2021-01-06 06:45:00|20825.4|20821.4|20812.9|20808.9|20834.8|20830.8|20812.9|20808.9|198
1609915800000|2021-01-06 06:50:00|20816.1|20812.1|20809.8|20805.8|20819.2|20815.2|20803.6|20799.6|283
1609916100000|2021-01-06 06:55:00|20806.7|20802.7|20812.9|20808.9|20816.1|20812.1|20803.6|20799.6|216
1609916400000|2021-01-06 07:00:00|20811.4|20807.4|20784.8|20780.8|20812.9|20808.9|20778.6|20774.6|579
1609916700000|2021-01-06 07:05:00|20781.7|20777.7|20766.1|20762.1|20783.3|20779.3|20753.6|20749.6|654
1609917000000|2021-01-06 07:10:00|20767.6|20763.6|20750.4|20746.4|20781.7|20777.7|20744.2|20740.2|926
1609917300000|2021-01-06 07:15:00|20747.3|20743.3|20772.3|20768.3|20772.3|20768.3|20739.5|20735.5|452
1609917600000|2021-01-06 07:20:00|20769.2|20765.2|20812.9|20808.9|20830.1|20826.1|20764.5|20760.5|499
1609917900000|2021-01-06 07:25:00|20816.1|20812.1|20798.9|20794.9|20816.1|20812.1|20794.2|20790.2|233
1609918200000|2021-01-06 07:30:00|20800.4|20796.4|20778.6|20774.6|20800.4|20796.4|20769.2|20765.2|191
1609918500000|2021-01-06 07:35:00|20780.1|20776.1|20769.2|20765.2|20783.3|20779.3|20762.9|20758.9|210
1609918800000|2021-01-06 07:40:00|20772.3|20768.3|20762.9|20758.9|20794.2|20790.2|20756.7|20752.7|439
1609919100000|2021-01-06 07:45:00|20766.1|20762.1|20787.9|20783.9|20792.6|20788.6|20762.9|20758.9|542
1609919400000|2021-01-06 07:50:00|20784.8|20780.8|20778.6|20774.6|20787.9|20783.9|20762.9|20758.9|307
1609919700000|2021-01-06 07:55:00|20781.7|20777.7|20787.9|20783.9|20791.1|20787.1|20772.3|20768.3|175
1609920000000|2021-01-06 08:00:00|20784.8|20780.8|20791.1|20787.1|20806.7|20802.7|20769.2|20765.2|592
1609920300000|2021-01-06 08:05:00|20792.6|20788.6|20791.1|20787.1|20797.3|20793.3|20773.9|20769.9|437
1609920600000|2021-01-06 08:10:00|20792.6|20788.6|20844.2|20840.2|20850.4|20846.4|20781.7|20777.7|936
1609920900000|2021-01-06 08:15:00|20848.9|20844.9|20862.9|20858.9|20878.6|20874.6|20844.2|20840.2|1179
1609921200000|2021-01-06 08:20:00|20859.8|20855.8|20856.7|20852.7|20869.2|20865.2|20850.4|20846.4|669
1609921500000|2021-01-06 08:25:00|20859.8|20855.8|20850.4|20846.4|20872.3|20868.3|20847.3|20843.3|577
1609921800000|2021-01-06 08:30:00|20853.6|20849.6|20848.9|20844.9|20856.7|20852.7|20834.8|20830.8|480
1609922100000|2021-01-06 08:35:00|20847.3|20843.3|20844.2|20840.2|20853.6|20849.6|20834.8|20830.8|462
1609922400000|2021-01-06 08:40:00|20841.1|20837.1|20853.6|20849.6|20864.5|20860.5|20839.5|20835.5|490
1609922700000|2021-01-06 08:45:00|20855.1|20851.1|20866.1|20862.1|20866.1|20862.1|20844.2|20840.2|271
1609923000000|2021-01-06 08:50:00|20864.5|20860.5|20859.8|20855.8|20872.3|20868.3|20853.6|20849.6|274
1609923300000|2021-01-06 08:55:00|20861.4|20857.4|20858.3|20854.3|20870.8|20866.8|20853.6|20849.6|197
1609923600000|2021-01-06 09:00:00|20856.7|20852.7|20866.1|20862.1|20872.3|20868.3|20856.7|20852.7|359
1609923900000|2021-01-06 09:05:00|20864.5|20860.5|20844.2|20840.2|20870.8|20866.8|20841.1|20837.1|199
1609924200000|2021-01-06 09:10:00|20845.8|20841.8|20837.9|20833.9|20845.8|20841.8|20834.8|20830.8|191
1609924500000|2021-01-06 09:15:00|20834.8|20830.8|20816.1|20812.1|20834.8|20830.8|20809.8|20805.8|242
1609924800000|2021-01-06 09:20:00|20812.9|20808.9|20816.1|20812.1|20822.3|20818.3|20806.7|20802.7|217
1609925100000|2021-01-06 09:25:00|20819.2|20815.2|20822.3|20818.3|20833.3|20829.3|20819.2|20815.2|157
1609925400000|2021-01-06 09:30:00|20819.2|20815.2|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|107
1609925700000|2021-01-06 09:35:00|20825.4|20821.4|20825.4|20821.4|20834.8|20830.8|20819.2|20815.2|205
1609926000000|2021-01-06 09:40:00|20828.6|20824.6|20812.9|20808.9|20834.8|20830.8|20803.6|20799.6|233
1609926300000|2021-01-06 09:45:00|20811.4|20807.4|20803.6|20799.6|20812.9|20808.9|20800.4|20796.4|160
1609926600000|2021-01-06 09:50:00|20800.4|20796.4|20803.6|20799.6|20806.7|20802.7|20797.3|20793.3|123
1609926900000|2021-01-06 09:55:00|20802|20798|20794.2|20790.2|20803.6|20799.6|20791.1|20787.1|294
1609927200000|2021-01-06 10:00:00|20791.1|20787.1|20781.7|20777.7|20797.3|20793.3|20775.4|20771.4|280
1609927500000|2021-01-06 10:05:00|20780.1|20776.1|20766.1|20762.1|20784.8|20780.8|20759.8|20755.8|266
1609927800000|2021-01-06 10:10:00|20764.5|20760.5|20764.5|20760.5|20773.9|20769.9|20756.7|20752.7|210
1609928100000|2021-01-06 10:15:00|20762.9|20758.9|20766.1|20762.1|20767.6|20763.6|20756.7|20752.7|208
1609928400000|2021-01-06 10:20:00|20769.2|20765.2|20758.3|20754.3|20770.8|20766.8|20753.6|20749.6|232
1609928700000|2021-01-06 10:25:00|20759.8|20755.8|20750.4|20746.4|20759.8|20755.8|20750.4|20746.4|193
1609929000000|2021-01-06 10:30:00|20748.9|20744.9|20734.8|20730.8|20750.4|20746.4|20731.7|20727.7|286
1609929300000|2021-01-06 10:35:00|20737.9|20733.9|20759.8|20755.8|20762.9|20758.9|20731.7|20727.7|313
1609929600000|2021-01-06 10:40:00|20758.3|20754.3|20762.9|20758.9|20769.2|20765.2|20756.7|20752.7|471
1609929900000|2021-01-06 10:45:00|20759.8|20755.8|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|141
1609930200000|2021-01-06 10:50:00|20767.6|20763.6|20750.4|20746.4|20769.2|20765.2|20745.8|20741.8|170
1609930500000|2021-01-06 10:55:00|20753.6|20749.6|20761.4|20757.4|20769.2|20765.2|20750.4|20746.4|245
1609930800000|2021-01-06 11:00:00|20759.8|20755.8|20762.9|20758.9|20769.2|20765.2|20753.6|20749.6|195
1609931100000|2021-01-06 11:05:00|20766.1|20762.1|20777|20773|20778.6|20774.6|20759.8|20755.8|178
1609931400000|2021-01-06 11:10:00|20778.6|20774.6|20784.8|20780.8|20789.5|20785.5|20775.4|20771.4|140
1609931700000|2021-01-06 11:15:00|20787.9|20783.9|20781.7|20777.7|20794.2|20790.2|20778.6|20774.6|156
1609932000000|2021-01-06 11:20:00|20784.8|20780.8|20781.7|20777.7|20791.1|20787.1|20778.6|20774.6|227
1609932300000|2021-01-06 11:25:00|20783.3|20779.3|20797.3|20793.3|20800.4|20796.4|20773.9|20769.9|197
1609932600000|2021-01-06 11:30:00|20798.9|20794.9|20787.9|20783.9|20798.9|20794.9|20784.8|20780.8|199
1609932900000|2021-01-06 11:35:00|20784.8|20780.8|20806.7|20802.7|20822.3|20818.3|20784.8|20780.8|686
1609933200000|2021-01-06 11:40:00|20803.6|20799.6|20812.9|20808.9|20819.2|20815.2|20803.6|20799.6|380
1609933500000|2021-01-06 11:45:00|20814.5|20810.5|20831.7|20827.7|20834.8|20830.8|20809.8|20805.8|231
1609933800000|2021-01-06 11:50:00|20828.6|20824.6|20819.2|20815.2|20831.7|20827.7|20812.9|20808.9|292
1609934100000|2021-01-06 11:55:00|20817.6|20813.6|20828.6|20824.6|20831.7|20827.7|20817.6|20813.6|287
1609934400000|2021-01-06 12:00:00|20834.8|20830.8|20831.7|20827.7|20834.8|20830.8|20822.3|20818.3|291
1609934700000|2021-01-06 12:05:00|20833.3|20829.3|20809.8|20805.8|20834.8|20830.8|20803.6|20799.6|320
1609935000000|2021-01-06 12:10:00|20808.3|20804.3|20806.7|20802.7|20819.2|20815.2|20800.4|20796.4|570
1609935300000|2021-01-06 12:15:00|20809.8|20805.8|20812.9|20808.9|20819.2|20815.2|20797.3|20793.3|796
1609935600000|2021-01-06 12:20:00|20816.1|20812.1|20800.4|20796.4|20816.1|20812.1|20797.3|20793.3|531
1609935900000|2021-01-06 12:25:00|20802|20798|20816.1|20812.1|20825.4|20821.4|20800.4|20796.4|499
1609936200000|2021-01-06 12:30:00|20819.2|20815.2|20809.8|20805.8|20822.3|20818.3|20806.7|20802.7|207
1609936500000|2021-01-06 12:35:00|20812.9|20808.9|20806.7|20802.7|20816.1|20812.1|20800.4|20796.4|255
1609936800000|2021-01-06 12:40:00|20809.8|20805.8|20834.8|20830.8|20834.8|20830.8|20809.8|20805.8|387
1609937100000|2021-01-06 12:45:00|20836.4|20832.4|20828.6|20824.6|20836.4|20832.4|20816.1|20812.1|547
1609937400000|2021-01-06 12:50:00|20827|20823|20825.4|20821.4|20834.8|20830.8|20812.9|20808.9|344
1609937700000|2021-01-06 12:55:00|20827|20823|20825.4|20821.4|20834.8|20830.8|20819.2|20815.2|402
1609938000000|2021-01-06 13:00:00|20822.3|20818.3|20831.7|20827.7|20837.9|20833.9|20819.2|20815.2|488
1609938300000|2021-01-06 13:05:00|20828.6|20824.6|20809.8|20805.8|20831.7|20827.7|20806.7|20802.7|483
1609938600000|2021-01-06 13:10:00|20808.3|20804.3|20831.7|20827.7|20837.9|20833.9|20800.4|20796.4|562
1609938900000|2021-01-06 13:15:00|20828.6|20824.6|20875.4|20871.4|20881.7|20877.7|20828.6|20824.6|754
1609939200000|2021-01-06 13:20:00|20878.6|20874.6|20833.3|20829.3|20878.6|20874.6|20828.6|20824.6|1182
1609939500000|2021-01-06 13:25:00|20831.7|20827.7|20800.4|20796.4|20834.8|20830.8|20791.1|20787.1|1058
1609939800000|2021-01-06 13:30:00|20802|20798|20769.2|20765.2|20803.6|20799.6|20766.1|20762.1|1190
1609940100000|2021-01-06 13:35:00|20772.3|20768.3|20750.4|20746.4|20775.4|20771.4|20745.8|20741.8|1130
1609940400000|2021-01-06 13:40:00|20752|20748|20750.4|20746.4|20769.2|20765.2|20747.3|20743.3|826
1609940700000|2021-01-06 13:45:00|20752|20748|20744.2|20740.2|20759.8|20755.8|20734.8|20730.8|507
1609941000000|2021-01-06 13:50:00|20747.3|20743.3|20775.4|20771.4|20775.4|20771.4|20744.2|20740.2|531
1609941300000|2021-01-06 13:55:00|20772.3|20768.3|20800.4|20796.4|20809.8|20805.8|20772.3|20768.3|1263
1609941600000|2021-01-06 14:00:00|20797.3|20793.3|20794.2|20790.2|20803.6|20799.6|20781.7|20777.7|1234
1609941900000|2021-01-06 14:05:00|20791.1|20787.1|20797.3|20793.3|20800.4|20796.4|20775.4|20771.4|795
1609942200000|2021-01-06 14:10:00|20800.4|20796.4|20787.9|20783.9|20800.4|20796.4|20775.4|20771.4|426
1609942500000|2021-01-06 14:15:00|20784.8|20780.8|20791.1|20787.1|20791.1|20787.1|20762.9|20758.9|647
1609942800000|2021-01-06 14:20:00|20794.2|20790.2|20791.1|20787.1|20800.4|20796.4|20778.6|20774.6|544
1609943100000|2021-01-06 14:25:00|20789.5|20785.5|20791.1|20787.1|20797.3|20793.3|20784.8|20780.8|508
1609943400000|2021-01-06 14:30:00|20794.2|20790.2|20756.7|20752.7|20794.2|20790.2|20753.6|20749.6|1072
1609943700000|2021-01-06 14:35:00|20753.6|20749.6|20722.3|20718.3|20753.6|20749.6|20719.2|20715.2|1564
1609944000000|2021-01-06 14:40:00|20720.8|20716.8|20703.6|20699.6|20722.3|20718.3|20687.9|20683.9|1512
1609944300000|2021-01-06 14:45:00|20700.4|20696.4|20653.6|20649.6|20700.4|20696.4|20637.9|20633.9|2253
1609944600000|2021-01-06 14:50:00|20656.7|20652.7|20637.9|20633.9|20669.2|20665.2|20634.8|20630.8|1508
1609944900000|2021-01-06 14:55:00|20641.1|20637.1|20628.6|20624.6|20644.2|20640.2|20619.2|20615.2|1159
1609945200000|2021-01-06 15:00:00|20620.8|20616.8|20591.1|20587.1|20628.6|20624.6|20591.1|20587.1|1395
1609945500000|2021-01-06 15:05:00|20587.9|20583.9|20623.9|20619.9|20634.8|20630.8|20584.8|20580.8|1419
1609945800000|2021-01-06 15:10:00|20625.4|20621.4|20600.4|20596.4|20625.4|20621.4|20584.8|20580.8|1724
1609946100000|2021-01-06 15:15:00|20603.6|20599.6|20634.8|20630.8|20634.8|20630.8|20591.1|20587.1|1251
1609946400000|2021-01-06 15:20:00|20633.3|20629.3|20637.9|20633.9|20650.4|20646.4|20619.2|20615.2|1141
1609946700000|2021-01-06 15:25:00|20639.5|20635.5|20625.4|20621.4|20641.1|20637.1|20609.8|20605.8|1264
1609947000000|2021-01-06 15:30:00|20622.3|20618.3|20637.9|20633.9|20637.9|20633.9|20603.6|20599.6|1546
1609947300000|2021-01-06 15:35:00|20641.1|20637.1|20634.8|20630.8|20644.2|20640.2|20619.2|20615.2|905
1609947600000|2021-01-06 15:40:00|20633.3|20629.3|20625.4|20621.4|20634.8|20630.8|20612.9|20608.9|860
1609947900000|2021-01-06 15:45:00|20622.3|20618.3|20634.8|20630.8|20637.9|20633.9|20612.9|20608.9|1260
1609948200000|2021-01-06 15:50:00|20631.7|20627.7|20609.8|20605.8|20641.1|20637.1|20609.8|20605.8|856
1609948500000|2021-01-06 15:55:00|20606.7|20602.7|20631.7|20627.7|20637.9|20633.9|20597.3|20593.3|1005
1609948800000|2021-01-06 16:00:00|20633.3|20629.3|20609.8|20605.8|20634.8|20630.8|20600.4|20596.4|885
1609949100000|2021-01-06 16:05:00|20606.7|20602.7|20647.3|20643.3|20647.3|20643.3|20606.7|20602.7|1189
1609949400000|2021-01-06 16:10:00|20644.2|20640.2|20647.3|20643.3|20662.9|20658.9|20644.2|20640.2|1102
1609949700000|2021-01-06 16:15:00|20644.2|20640.2|20637.9|20633.9|20647.3|20643.3|20631.7|20627.7|784
1609950000000|2021-01-06 16:20:00|20634.8|20630.8|20619.2|20615.2|20634.8|20630.8|20619.2|20615.2|736
1609950300000|2021-01-06 16:25:00|20616.1|20612.1|20616.1|20612.1|20616.1|20612.1|20603.6|20599.6|1283
1609950600000|2021-01-06 16:30:00|20612.9|20608.9|20628.6|20624.6|20628.6|20624.6|20609.8|20605.8|1068
1609950900000|2021-01-06 16:35:00|20625.4|20621.4|20637.9|20633.9|20644.2|20640.2|20619.2|20615.2|792
1609951200000|2021-01-06 16:40:00|20641.1|20637.1|20631.7|20627.7|20650.4|20646.4|20628.6|20624.6|618
1609951500000|2021-01-06 16:45:00|20634.8|20630.8|20644.2|20640.2|20648.9|20644.9|20631.7|20627.7|1538
1609951800000|2021-01-06 16:50:00|20641.1|20637.1|20656.7|20652.7|20656.7|20652.7|20637.9|20633.9|965
1609952100000|2021-01-06 16:55:00|20659.8|20655.8|20644.2|20640.2|20666.1|20662.1|20641.1|20637.1|1466
1609952400000|2021-01-06 17:00:00|20645.8|20641.8|20669.2|20665.2|20669.2|20665.2|20645.8|20641.8|930
1609952700000|2021-01-06 17:05:00|20672.3|20668.3|20659.8|20655.8|20672.3|20668.3|20650.4|20646.4|985
1609953000000|2021-01-06 17:10:00|20662.9|20658.9|20675.4|20671.4|20678.6|20674.6|20662.9|20658.9|556
1609953300000|2021-01-06 17:15:00|20673.9|20669.9|20653.6|20649.6|20673.9|20669.9|20650.4|20646.4|565
1609953600000|2021-01-06 17:20:00|20652|20648|20641.1|20637.1|20653.6|20649.6|20637.9|20633.9|445
1609953900000|2021-01-06 17:25:00|20644.2|20640.2|20633.3|20629.3|20644.2|20640.2|20625.4|20621.4|467
1609954200000|2021-01-06 17:30:00|20631.7|20627.7|20641.1|20637.1|20644.2|20640.2|20628.6|20624.6|434
1609954500000|2021-01-06 17:35:00|20644.2|20640.2|20634.8|20630.8|20644.2|20640.2|20631.7|20627.7|367
1609954800000|2021-01-06 17:40:00|20631.7|20627.7|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|414
1609955100000|2021-01-06 17:45:00|20637.9|20633.9|20628.6|20624.6|20641.1|20637.1|20628.6|20624.6|588
1609955400000|2021-01-06 17:50:00|20627|20623|20631.7|20627.7|20644.2|20640.2|20619.2|20615.2|580
1609955700000|2021-01-06 17:55:00|20630.1|20626.1|20628.6|20624.6|20631.7|20627.7|20628.6|20624.6|164
1609956000000|2021-01-06 18:00:00|20625.4|20621.4|20625.4|20621.4|20634.8|20630.8|20622.3|20618.3|442
1609956300000|2021-01-06 18:05:00|20627|20623|20628.6|20624.6|20631.7|20627.7|20619.2|20615.2|755
1609956600000|2021-01-06 18:10:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|230
1609956900000|2021-01-06 18:15:00|20620.8|20616.8|20641.1|20637.1|20641.1|20637.1|20619.2|20615.2|357
1609957200000|2021-01-06 18:20:00|20644.2|20640.2|20641.1|20637.1|20650.4|20646.4|20641.1|20637.1|395
1609957500000|2021-01-06 18:25:00|20642.6|20638.6|20647.3|20643.3|20647.3|20643.3|20641.1|20637.1|217
1609957800000|2021-01-06 18:30:00|20644.2|20640.2|20641.1|20637.1|20644.2|20640.2|20641.1|20637.1|186
1609958100000|2021-01-06 18:35:00|20639.5|20635.5|20634.8|20630.8|20647.3|20643.3|20631.7|20627.7|278
1609958400000|2021-01-06 18:40:00|20631.7|20627.7|20634.8|20630.8|20634.8|20630.8|20619.2|20615.2|573
1609958700000|2021-01-06 18:45:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20628.6|20624.6|364
1609959000000|2021-01-06 18:50:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|433
1609959300000|2021-01-06 18:55:00|20625.4|20621.4|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|470
1609959600000|2021-01-06 19:00:00|20639.5|20635.5|20612.9|20608.9|20639.5|20635.5|20612.9|20608.9|626
1609959900000|2021-01-06 19:05:00|20616.1|20612.1|20609.8|20605.8|20617.6|20613.6|20603.6|20599.6|399
1609960200000|2021-01-06 19:10:00|20612.9|20608.9|20609.8|20605.8|20612.9|20608.9|20603.6|20599.6|391
1609960500000|2021-01-06 19:15:00|20611.4|20607.4|20650.4|20646.4|20656.7|20652.7|20606.7|20602.7|563
1609960800000|2021-01-06 19:20:00|20647.3|20643.3|20650.4|20646.4|20656.7|20652.7|20637.9|20633.9|699
1609961100000|2021-01-06 19:25:00|20648.9|20644.9|20647.3|20643.3|20656.7|20652.7|20641.1|20637.1|1378
1609961400000|2021-01-06 19:30:00|20650.4|20646.4|20631.7|20627.7|20653.6|20649.6|20622.3|20618.3|1166
1609961700000|2021-01-06 19:35:00|20633.3|20629.3|20617.6|20613.6|20644.2|20640.2|20616.1|20612.1|849
1609962000000|2021-01-06 19:40:00|20619.2|20615.2|20641.1|20637.1|20650.4|20646.4|20619.2|20615.2|850
1609962300000|2021-01-06 19:45:00|20637.9|20633.9|20650.4|20646.4|20656.7|20652.7|20634.8|20630.8|1258
1609962600000|2021-01-06 19:50:00|20647.3|20643.3|20637.9|20633.9|20653.6|20649.6|20625.4|20621.4|816
1609962900000|2021-01-06 19:55:00|20641.1|20637.1|20641.1|20637.1|20669.2|20665.2|20637.9|20633.9|3645
1609963200000|2021-01-06 20:00:00|20644.2|20640.2|20684.8|20680.8|20687.9|20683.9|20644.2|20640.2|1398
1609963500000|2021-01-06 20:05:00|20681.7|20677.7|20694.2|20690.2|20716.1|20712.1|20678.6|20674.6|1427
1609963800000|2021-01-06 20:10:00|20695.8|20691.8|20675.4|20671.4|20697.3|20693.3|20661.4|20657.4|1047
1609964100000|2021-01-06 20:15:00|20677|20673|20675.4|20671.4|20687.9|20683.9|20672.3|20668.3|456
1609964400000|2021-01-06 20:20:00|20677|20673|20712.9|20708.9|20716.1|20712.1|20666.1|20662.1|762
1609964700000|2021-01-06 20:25:00|20714.5|20710.5|20703.6|20699.6|20719.2|20715.2|20694.2|20690.2|763
1609965000000|2021-01-06 20:30:00|20700.4|20696.4|20697.3|20693.3|20716.1|20712.1|20694.2|20690.2|723
1609965300000|2021-01-06 20:35:00|20694.2|20690.2|20709.8|20705.8|20719.2|20715.2|20694.2|20690.2|473
1609965600000|2021-01-06 20:40:00|20706.7|20702.7|20697.3|20693.3|20709.8|20705.8|20691.1|20687.1|376
1609965900000|2021-01-06 20:45:00|20700.4|20696.4|20681.7|20677.7|20706.7|20702.7|20678.6|20674.6|779
1609966200000|2021-01-06 20:50:00|20684.8|20680.8|20684.8|20680.8|20694.2|20690.2|20672.3|20668.3|902
1609966500000|2021-01-06 20:55:00|20683.3|20679.3|20706.7|20702.7|20709.8|20705.8|20681.7|20677.7|848
1609966800000|2021-01-06 21:00:00|20709.8|20705.8|20705.1|20701.1|20711.4|20707.4|20700.4|20696.4|568
1609967100000|2021-01-06 21:05:00|20703.6|20699.6|20709.8|20705.8|20716.1|20712.1|20700.4|20696.4|329
1609967400000|2021-01-06 21:10:00|20706.7|20702.7|20678.6|20674.6|20708.3|20704.3|20678.6|20674.6|382
1609967700000|2021-01-06 21:15:00|20680.1|20676.1|20687.9|20683.9|20694.2|20690.2|20678.6|20674.6|280
1609968000000|2021-01-06 21:20:00|20689.5|20685.5|20691.1|20687.1|20694.2|20690.2|20684.8|20680.8|277
1609968300000|2021-01-06 21:25:00|20694.2|20690.2|20700.4|20696.4|20709.8|20705.8|20691.1|20687.1|160
1609968600000|2021-01-06 21:30:00|20698.9|20694.9|20675.4|20671.4|20700.4|20696.4|20673.9|20669.9|172
1609968900000|2021-01-06 21:35:00|20672.3|20668.3|20678.6|20674.6|20684.8|20680.8|20669.2|20665.2|371
1609969200000|2021-01-06 21:40:00|20684.8|20680.8|20675.4|20671.4|20684.8|20680.8|20675.4|20671.4|235
1609969500000|2021-01-06 21:45:00|20678.6|20674.6|20681.7|20677.7|20687.9|20683.9|20675.4|20671.4|226
1609969800000|2021-01-06 21:50:00|20678.6|20674.6|20659.8|20655.8|20680.1|20676.1|20656.7|20652.7|450
1609970100000|2021-01-06 21:55:00|20656.7|20652.7|20656.7|20652.7|20662.9|20658.9|20656.7|20652.7|352
1609974000000|2021-01-06 23:00:00|20628.6|20624.6|20641.1|20637.1|20648.9|20644.9|20622.3|20618.3|198
1609974300000|2021-01-06 23:05:00|20642.6|20638.6|20647.3|20643.3|20648.9|20644.9|20637.9|20633.9|25
1609974600000|2021-01-06 23:10:00|20648.9|20644.9|20644.2|20640.2|20648.9|20644.9|20644.2|20640.2|5
1609974900000|2021-01-06 23:15:00|20641.1|20637.1|20645.8|20641.8|20650.4|20646.4|20641.1|20637.1|65
1609975200000|2021-01-06 23:20:00|20644.2|20640.2|20650.4|20646.4|20650.4|20646.4|20644.2|20640.2|14
1609975500000|2021-01-06 23:25:00|20652|20648|20653.6|20649.6|20653.6|20649.6|20652|20648|15
1609975800000|2021-01-06 23:30:00|20658.3|20654.3|20662.9|20658.9|20672.3|20668.3|20656.7|20652.7|51
1609976100000|2021-01-06 23:35:00|20661.4|20657.4|20662.9|20658.9|20662.9|20658.9|20653.6|20649.6|16
1609976400000|2021-01-06 23:40:00|20666.1|20662.1|20681.7|20677.7|20681.7|20677.7|20666.1|20662.1|81
1609976700000|2021-01-06 23:45:00|20680.1|20676.1|20664.5|20660.5|20681.7|20677.7|20662.9|20658.9|26
1609977000000|2021-01-06 23:50:00|20666.1|20662.1|20659.8|20655.8|20666.1|20662.1|20659.8|20655.8|42
1609977300000|2021-01-06 23:55:00|20662.9|20658.9|20672.3|20668.3|20673.9|20669.9|20661.4|20657.4|27
1609977600000|2021-01-07 00:00:00|20670.8|20666.8|20683.3|20679.3|20683.3|20679.3|20664.5|20660.5|75
1609977900000|2021-01-07 00:05:00|20681.7|20677.7|20683.3|20679.3|20684.8|20680.8|20678.6|20674.6|56
1609978200000|2021-01-07 00:10:00|20684.8|20680.8|20687.9|20683.9|20687.9|20683.9|20681.7|20677.7|51
1609978500000|2021-01-07 00:15:00|20691.1|20687.1|20680.1|20676.1|20697.3|20693.3|20678.6|20674.6|201
1609978800000|2021-01-07 00:20:00|20681.7|20677.7|20686.4|20682.4|20687.9|20683.9|20680.1|20676.1|10
1609979100000|2021-01-07 00:25:00|20684.8|20680.8|20686.4|20682.4|20686.4|20682.4|20684.8|20680.8|1
1609979400000|2021-01-07 00:30:00|20684.8|20680.8|20681.7|20677.7|20684.8|20680.8|20678.6|20674.6|22
1609979700000|2021-01-07 00:35:00|20683.3|20679.3|20691.1|20687.1|20691.1|20687.1|20683.3|20679.3|16
1609980000000|2021-01-07 00:40:00|20694.2|20690.2|20684.8|20680.8|20700.4|20696.4|20684.8|20680.8|68
1609980300000|2021-01-07 00:45:00|20689.5|20685.5|20681.7|20677.7|20689.5|20685.5|20681.7|20677.7|71
1609980600000|2021-01-07 00:50:00|20680.1|20676.1|20681.7|20677.7|20684.8|20680.8|20669.2|20665.2|81
1609980900000|2021-01-07 00:55:00|20680.1|20676.1|20687.9|20683.9|20694.2|20690.2|20680.1|20676.1|54
1609981200000|2021-01-07 01:00:00|20686.4|20682.4|20697.3|20693.3|20697.3|20693.3|20681.7|20677.7|146
1609981500000|2021-01-07 01:05:00|20698.9|20694.9|20691.1|20687.1|20698.9|20694.9|20691.1|20687.1|15
1609981800000|2021-01-07 01:10:00|20694.2|20690.2|20698.9|20694.9|20700.4|20696.4|20694.2|20690.2|39
1609982100000|2021-01-07 01:15:00|20697.3|20693.3|20694.2|20690.2|20697.3|20693.3|20694.2|20690.2|10
1609982400000|2021-01-07 01:20:00|20691.1|20687.1|20691.1|20687.1|20694.2|20690.2|20689.5|20685.5|57
1609982700000|2021-01-07 01:25:00|20689.5|20685.5|20681.7|20677.7|20691.1|20687.1|20678.6|20674.6|45
1609983000000|2021-01-07 01:30:00|20684.8|20680.8|20681.7|20677.7|20684.8|20680.8|20678.6|20674.6|47
1609983300000|2021-01-07 01:35:00|20689.5|20685.5|20666.1|20662.1|20691.1|20687.1|20662.9|20658.9|105
1609983600000|2021-01-07 01:40:00|20664.5|20660.5|20641.1|20637.1|20664.5|20660.5|20637.9|20633.9|166
1609983900000|2021-01-07 01:45:00|20637.9|20633.9|20641.1|20637.1|20647.3|20643.3|20634.8|20630.8|107
1609984200000|2021-01-07 01:50:00|20644.2|20640.2|20648.9|20644.9|20650.4|20646.4|20644.2|20640.2|21
1609984500000|2021-01-07 01:55:00|20650.4|20646.4|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|18
1609984800000|2021-01-07 02:00:00|20645.8|20641.8|20644.2|20640.2|20650.4|20646.4|20637.9|20633.9|87
1609985100000|2021-01-07 02:05:00|20641.1|20637.1|20627|20623|20641.1|20637.1|20625.4|20621.4|124
1609985400000|2021-01-07 02:10:00|20625.4|20621.4|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|17
1609985700000|2021-01-07 02:15:00|20636.4|20632.4|20611.4|20607.4|20636.4|20632.4|20609.8|20605.8|84
1609986000000|2021-01-07 02:20:00|20609.8|20605.8|20606.7|20602.7|20612.9|20608.9|20606.7|20602.7|172
1609986300000|2021-01-07 02:25:00|20609.8|20605.8|20609.8|20605.8|20609.8|20605.8|20606.7|20602.7|8
1609986600000|2021-01-07 02:30:00|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|83
1609986900000|2021-01-07 02:35:00|20600.4|20596.4|20605.1|20601.1|20606.7|20602.7|20594.2|20590.2|102
1609987200000|2021-01-07 02:40:00|20606.7|20602.7|20603.6|20599.6|20609.8|20605.8|20603.6|20599.6|125
1609987500000|2021-01-07 02:45:00|20605.1|20601.1|20609.8|20605.8|20609.8|20605.8|20603.6|20599.6|45
1609987800000|2021-01-07 02:50:00|20611.4|20607.4|20603.6|20599.6|20611.4|20607.4|20603.6|20599.6|28
1609988100000|2021-01-07 02:55:00|20606.7|20602.7|20611.4|20607.4|20611.4|20607.4|20606.7|20602.7|110
1609988400000|2021-01-07 03:00:00|20612.9|20608.9|20628.6|20624.6|20628.6|20624.6|20612.9|20608.9|82
1609988700000|2021-01-07 03:05:00|20627|20623|20628.6|20624.6|20631.7|20627.7|20622.3|20618.3|47
1609989000000|2021-01-07 03:10:00|20627|20623|20619.2|20615.2|20630.1|20626.1|20619.2|20615.2|46
1609989300000|2021-01-07 03:15:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20619.2|20615.2|20
1609989600000|2021-01-07 03:20:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20616.1|20612.1|74
1609989900000|2021-01-07 03:25:00|20623.9|20619.9|20619.2|20615.2|20623.9|20619.9|20616.1|20612.1|23
1609990200000|2021-01-07 03:30:00|20617.6|20613.6|20609.8|20605.8|20617.6|20613.6|20609.8|20605.8|104
1609990500000|2021-01-07 03:35:00|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|329
1609990800000|2021-01-07 03:40:00|20602|20598|20603.6|20599.6|20606.7|20602.7|20600.4|20596.4|166
1609991100000|2021-01-07 03:45:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|150
1609991400000|2021-01-07 03:50:00|20592.6|20588.6|20578.6|20574.6|20594.2|20590.2|20578.6|20574.6|170
1609991700000|2021-01-07 03:55:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20566.1|20562.1|230
1609992000000|2021-01-07 04:00:00|20569.2|20565.2|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|50
1609992300000|2021-01-07 04:05:00|20573.9|20569.9|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|36
1609992600000|2021-01-07 04:10:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|69
1609992900000|2021-01-07 04:15:00|20580.1|20576.1|20572.3|20568.3|20580.1|20576.1|20569.2|20565.2|40
1609993200000|2021-01-07 04:20:00|20573.9|20569.9|20575.4|20571.4|20577|20573|20570.8|20566.8|54
1609993500000|2021-01-07 04:25:00|20577|20573|20587.9|20583.9|20587.9|20583.9|20575.4|20571.4|25
1609993800000|2021-01-07 04:30:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20584.8|20580.8|32
1609994100000|2021-01-07 04:35:00|20586.4|20582.4|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|55
1609994400000|2021-01-07 04:40:00|20587.9|20583.9|20587.9|20583.9|20589.5|20585.5|20587.9|20583.9|14
1609994700000|2021-01-07 04:45:00|20584.8|20580.8|20587.9|20583.9|20591.1|20587.1|20584.8|20580.8|17
1609995000000|2021-01-07 04:50:00|20589.5|20585.5|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|15
1609995300000|2021-01-07 04:55:00|20592.6|20588.6|20600.4|20596.4|20606.7|20602.7|20592.6|20588.6|57
1609995600000|2021-01-07 05:00:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20591.1|20587.1|25
1609995900000|2021-01-07 05:05:00|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|20591.1|20587.1|28
1609996200000|2021-01-07 05:10:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20591.1|20587.1|42
1609996500000|2021-01-07 05:15:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|15
1609996800000|2021-01-07 05:20:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|15
1609997100000|2021-01-07 05:25:00|20595.8|20591.8|20594.2|20590.2|20600.4|20596.4|20592.6|20588.6|13
1609997400000|2021-01-07 05:30:00|20597.3|20593.3|20602|20598|20605.1|20601.1|20597.3|20593.3|43
1609997700000|2021-01-07 05:35:00|20600.4|20596.4|20606.7|20602.7|20606.7|20602.7|20600.4|20596.4|61
1609998000000|2021-01-07 05:40:00|20608.3|20604.3|20603.6|20599.6|20612.9|20608.9|20603.6|20599.6|67
1609998300000|2021-01-07 05:45:00|20605.1|20601.1|20597.3|20593.3|20606.7|20602.7|20597.3|20593.3|43
1609998600000|2021-01-07 05:50:00|20600.4|20596.4|20603.6|20599.6|20603.6|20599.6|20597.3|20593.3|30
1609998900000|2021-01-07 05:55:00|20606.7|20602.7|20606.7|20602.7|20609.8|20605.8|20603.6|20599.6|41
1609999200000|2021-01-07 06:00:00|20603.6|20599.6|20605.1|20601.1|20606.7|20602.7|20600.4|20596.4|22
1609999500000|2021-01-07 06:05:00|20606.7|20602.7|20589.5|20585.5|20606.7|20602.7|20587.9|20583.9|30
1609999800000|2021-01-07 06:10:00|20591.1|20587.1|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|36
1610000100000|2021-01-07 06:15:00|20591.1|20587.1|20597.3|20593.3|20598.9|20594.9|20591.1|20587.1|15
1610000400000|2021-01-07 06:20:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|83
1610000700000|2021-01-07 06:25:00|20597.3|20593.3|20609.8|20605.8|20609.8|20605.8|20597.3|20593.3|16
1610001000000|2021-01-07 06:30:00|20608.3|20604.3|20600.4|20596.4|20614.5|20610.5|20597.3|20593.3|102
1610001300000|2021-01-07 06:35:00|20598.9|20594.9|20595.8|20591.8|20600.4|20596.4|20594.2|20590.2|43
1610001600000|2021-01-07 06:40:00|20597.3|20593.3|20609.8|20605.8|20612.9|20608.9|20597.3|20593.3|74
1610001900000|2021-01-07 06:45:00|20606.7|20602.7|20578.6|20574.6|20606.7|20602.7|20575.4|20571.4|118
1610002200000|2021-01-07 06:50:00|20575.4|20571.4|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|81
1610002500000|2021-01-07 06:55:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|87
1610002800000|2021-01-07 07:00:00|20569.2|20565.2|20553.6|20549.6|20569.2|20565.2|20550.4|20546.4|239
1610003100000|2021-01-07 07:05:00|20550.4|20546.4|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|199
1610003400000|2021-01-07 07:10:00|20558.3|20554.3|20553.6|20549.6|20562.9|20558.9|20550.4|20546.4|241
1610003700000|2021-01-07 07:15:00|20550.4|20546.4|20545.8|20541.8|20553.6|20549.6|20541.1|20537.1|172
1610004000000|2021-01-07 07:20:00|20547.3|20543.3|20537.9|20533.9|20553.6|20549.6|20534.8|20530.8|335
1610004300000|2021-01-07 07:25:00|20534.8|20530.8|20536.4|20532.4|20541.1|20537.1|20525.4|20521.4|360
1610004600000|2021-01-07 07:30:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|154
1610004900000|2021-01-07 07:35:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20509.8|20505.8|279
1610005200000|2021-01-07 07:40:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|339
1610005500000|2021-01-07 07:45:00|20530.1|20526.1|20528.6|20524.6|20533.3|20529.3|20522.3|20518.3|190
1610005800000|2021-01-07 07:50:00|20530.1|20526.1|20528.6|20524.6|20537.9|20533.9|20522.3|20518.3|355
1610006100000|2021-01-07 07:55:00|20530.1|20526.1|20534.8|20530.8|20541.1|20537.1|20528.6|20524.6|116
1610006400000|2021-01-07 08:00:00|20537.9|20533.9|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|186
1610006700000|2021-01-07 08:05:00|20548.9|20544.9|20556.7|20552.7|20562.9|20558.9|20544.2|20540.2|228
1610007000000|2021-01-07 08:10:00|20555.1|20551.1|20559.8|20555.8|20569.2|20565.2|20550.4|20546.4|493
1610007300000|2021-01-07 08:15:00|20558.3|20554.3|20544.2|20540.2|20559.8|20555.8|20534.8|20530.8|199
1610007600000|2021-01-07 08:20:00|20541.1|20537.1|20541.1|20537.1|20553.6|20549.6|20533.3|20529.3|231
1610007900000|2021-01-07 08:25:00|20539.5|20535.5|20525.4|20521.4|20541.1|20537.1|20525.4|20521.4|293
1610008200000|2021-01-07 08:30:00|20528.6|20524.6|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|269
1610008500000|2021-01-07 08:35:00|20541.1|20537.1|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|204
1610008800000|2021-01-07 08:40:00|20536.4|20532.4|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|116
1610009100000|2021-01-07 08:45:00|20547.3|20543.3|20544.2|20540.2|20547.3|20543.3|20537.9|20533.9|155
1610009400000|2021-01-07 08:50:00|20547.3|20543.3|20562.9|20558.9|20566.1|20562.1|20547.3|20543.3|186
1610009700000|2021-01-07 08:55:00|20561.4|20557.4|20562.9|20558.9|20566.1|20562.1|20555.1|20551.1|243
1610010000000|2021-01-07 09:00:00|20559.8|20555.8|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|174
1610010300000|2021-01-07 09:05:00|20552|20548|20575.4|20571.4|20578.6|20574.6|20550.4|20546.4|282
1610010600000|2021-01-07 09:10:00|20577|20573|20591.1|20587.1|20591.1|20587.1|20575.4|20571.4|131
1610010900000|2021-01-07 09:15:00|20594.2|20590.2|20578.6|20574.6|20597.3|20593.3|20575.4|20571.4|367
1610011200000|2021-01-07 09:20:00|20575.4|20571.4|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|162
1610011500000|2021-01-07 09:25:00|20573.9|20569.9|20566.1|20562.1|20577|20573|20562.9|20558.9|223
1610011800000|2021-01-07 09:30:00|20569.2|20565.2|20581.7|20577.7|20584.8|20580.8|20566.1|20562.1|221
1610012100000|2021-01-07 09:35:00|20583.3|20579.3|20594.2|20590.2|20597.3|20593.3|20575.4|20571.4|222
1610012400000|2021-01-07 09:40:00|20595.8|20591.8|20598.9|20594.9|20606.7|20602.7|20594.2|20590.2|237
1610012700000|2021-01-07 09:45:00|20597.3|20593.3|20597.3|20593.3|20606.7|20602.7|20594.2|20590.2|256
1610013000000|2021-01-07 09:50:00|20598.9|20594.9|20589.5|20585.5|20600.4|20596.4|20589.5|20585.5|132
1610013300000|2021-01-07 09:55:00|20591.1|20587.1|20581.7|20577.7|20594.2|20590.2|20575.4|20571.4|315
1610013600000|2021-01-07 10:00:00|20584.8|20580.8|20605.1|20601.1|20608.3|20604.3|20584.8|20580.8|229
1610013900000|2021-01-07 10:05:00|20606.7|20602.7|20622.3|20618.3|20622.3|20618.3|20603.6|20599.6|237
1610014200000|2021-01-07 10:10:00|20625.4|20621.4|20612.9|20608.9|20630.1|20626.1|20609.8|20605.8|172
1610014500000|2021-01-07 10:15:00|20614.5|20610.5|20609.8|20605.8|20616.1|20612.1|20600.4|20596.4|141
1610014800000|2021-01-07 10:20:00|20611.4|20607.4|20619.2|20615.2|20619.2|20615.2|20606.7|20602.7|109
1610015100000|2021-01-07 10:25:00|20622.3|20618.3|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|216
1610015400000|2021-01-07 10:30:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20616.1|20612.1|205
1610015700000|2021-01-07 10:35:00|20625.4|20621.4|20625.4|20621.4|20625.4|20621.4|20622.3|20618.3|72
1610016000000|2021-01-07 10:40:00|20622.3|20618.3|20628.6|20624.6|20630.1|20626.1|20622.3|20618.3|88
1610016300000|2021-01-07 10:45:00|20630.1|20626.1|20641.1|20637.1|20641.1|20637.1|20628.6|20624.6|152
1610016600000|2021-01-07 10:50:00|20639.5|20635.5|20647.3|20643.3|20647.3|20643.3|20637.9|20633.9|152
1610016900000|2021-01-07 10:55:00|20644.2|20640.2|20647.3|20643.3|20650.4|20646.4|20634.8|20630.8|207
1610017200000|2021-01-07 11:00:00|20648.9|20644.9|20647.3|20643.3|20650.4|20646.4|20634.8|20630.8|106
1610017500000|2021-01-07 11:05:00|20644.2|20640.2|20645.8|20641.8|20650.4|20646.4|20641.1|20637.1|174
1610017800000|2021-01-07 11:10:00|20647.3|20643.3|20650.4|20646.4|20653.6|20649.6|20647.3|20643.3|202
1610018100000|2021-01-07 11:15:00|20648.9|20644.9|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|119
1610018400000|2021-01-07 11:20:00|20653.6|20649.6|20667.6|20663.6|20667.6|20663.6|20650.4|20646.4|212
1610018700000|2021-01-07 11:25:00|20666.1|20662.1|20678.6|20674.6|20681.7|20677.7|20666.1|20662.1|479
1610019000000|2021-01-07 11:30:00|20675.4|20671.4|20681.7|20677.7|20681.7|20677.7|20672.3|20668.3|128
1610019300000|2021-01-07 11:35:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20670.8|20666.8|217
1610019600000|2021-01-07 11:40:00|20680.1|20676.1|20669.2|20665.2|20681.7|20677.7|20666.1|20662.1|111
1610019900000|2021-01-07 11:45:00|20667.6|20663.6|20650.4|20646.4|20669.2|20665.2|20647.3|20643.3|171
1610020200000|2021-01-07 11:50:00|20653.6|20649.6|20650.4|20646.4|20656.7|20652.7|20647.3|20643.3|142
1610020500000|2021-01-07 11:55:00|20652|20648|20650.4|20646.4|20653.6|20649.6|20647.3|20643.3|120
1610020800000|2021-01-07 12:00:00|20653.6|20649.6|20641.1|20637.1|20656.7|20652.7|20641.1|20637.1|237
1610021100000|2021-01-07 12:05:00|20642.6|20638.6|20644.2|20640.2|20647.3|20643.3|20641.1|20637.1|187
1610021400000|2021-01-07 12:10:00|20647.3|20643.3|20647.3|20643.3|20650.4|20646.4|20641.1|20637.1|133
1610021700000|2021-01-07 12:15:00|20644.2|20640.2|20619.2|20615.2|20647.3|20643.3|20619.2|20615.2|284
1610022000000|2021-01-07 12:20:00|20622.3|20618.3|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|144
1610022300000|2021-01-07 12:25:00|20620.8|20616.8|20612.9|20608.9|20625.4|20621.4|20606.7|20602.7|172
1610022600000|2021-01-07 12:30:00|20609.8|20605.8|20598.9|20594.9|20612.9|20608.9|20587.9|20583.9|708
1610022900000|2021-01-07 12:35:00|20600.4|20596.4|20591.1|20587.1|20606.7|20602.7|20584.8|20580.8|383
1610023200000|2021-01-07 12:40:00|20589.5|20585.5|20594.2|20590.2|20600.4|20596.4|20572.3|20568.3|709
1610023500000|2021-01-07 12:45:00|20591.1|20587.1|20594.2|20590.2|20598.9|20594.9|20587.9|20583.9|268
1610023800000|2021-01-07 12:50:00|20591.1|20587.1|20583.3|20579.3|20597.3|20593.3|20575.4|20571.4|253
1610024100000|2021-01-07 12:55:00|20584.8|20580.8|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|427
1610024400000|2021-01-07 13:00:00|20575.4|20571.4|20594.2|20590.2|20603.6|20599.6|20575.4|20571.4|580
1610024700000|2021-01-07 13:05:00|20592.6|20588.6|20592.6|20588.6|20594.2|20590.2|20584.8|20580.8|311
1610025000000|2021-01-07 13:10:00|20594.2|20590.2|20575.4|20571.4|20594.2|20590.2|20573.9|20569.9|372
1610025300000|2021-01-07 13:15:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20569.2|20565.2|427
1610025600000|2021-01-07 13:20:00|20581.7|20577.7|20572.3|20568.3|20584.8|20580.8|20550.4|20546.4|1128
1610025900000|2021-01-07 13:25:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20566.1|20562.1|384
1610026200000|2021-01-07 13:30:00|20580.1|20576.1|20562.9|20558.9|20600.4|20596.4|20562.9|20558.9|793
1610026500000|2021-01-07 13:35:00|20566.1|20562.1|20569.2|20565.2|20578.6|20574.6|20561.4|20557.4|399
1610026800000|2021-01-07 13:40:00|20572.3|20568.3|20553.6|20549.6|20572.3|20568.3|20547.3|20543.3|683
1610027100000|2021-01-07 13:45:00|20552|20548|20556.7|20552.7|20562.9|20558.9|20547.3|20543.3|632
1610027400000|2021-01-07 13:50:00|20553.6|20549.6|20559.8|20555.8|20562.9|20558.9|20547.3|20543.3|576
1610027700000|2021-01-07 13:55:00|20558.3|20554.3|20547.3|20543.3|20562.9|20558.9|20536.4|20532.4|1015
1610028000000|2021-01-07 14:00:00|20550.4|20546.4|20544.2|20540.2|20550.4|20546.4|20533.3|20529.3|521
1610028300000|2021-01-07 14:05:00|20545.8|20541.8|20522.3|20518.3|20547.3|20543.3|20522.3|20518.3|626
1610028600000|2021-01-07 14:10:00|20525.4|20521.4|20525.4|20521.4|20534.8|20530.8|20519.2|20515.2|651
1610028900000|2021-01-07 14:15:00|20528.6|20524.6|20519.2|20515.2|20528.6|20524.6|20509.8|20505.8|1327
1610029200000|2021-01-07 14:20:00|20512.9|20508.9|20516.1|20512.1|20528.6|20524.6|20497.3|20493.3|1436
1610029500000|2021-01-07 14:25:00|20514.5|20510.5|20514.5|20510.5|20516.1|20512.1|20491.1|20487.1|905
1610029800000|2021-01-07 14:30:00|20516.1|20512.1|20531.7|20527.7|20541.1|20537.1|20506.7|20502.7|853
1610030100000|2021-01-07 14:35:00|20530.1|20526.1|20527|20523|20534.8|20530.8|20519.2|20515.2|718
1610030400000|2021-01-07 14:40:00|20525.4|20521.4|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|613
1610030700000|2021-01-07 14:45:00|20531.7|20527.7|20534.8|20530.8|20537.9|20533.9|20519.2|20515.2|919
1610031000000|2021-01-07 14:50:00|20537.9|20533.9|20556.7|20552.7|20559.8|20555.8|20534.8|20530.8|1040
1610031300000|2021-01-07 14:55:00|20553.6|20549.6|20550.4|20546.4|20559.8|20555.8|20547.3|20543.3|735
1610031600000|2021-01-07 15:00:00|20536.4|20532.4|20528.6|20524.6|20556.7|20552.7|20528.6|20524.6|1230
1610031900000|2021-01-07 15:05:00|20531.7|20527.7|20509.8|20505.8|20537.9|20533.9|20503.6|20499.6|1081
1610032200000|2021-01-07 15:10:00|20506.7|20502.7|20487.9|20483.9|20512.9|20508.9|20481.7|20477.7|1499
1610032500000|2021-01-07 15:15:00|20491.1|20487.1|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|534
1610032800000|2021-01-07 15:20:00|20484.8|20480.8|20475.4|20471.4|20491.1|20487.1|20462.9|20458.9|918
1610033100000|2021-01-07 15:25:00|20472.3|20468.3|20497.3|20493.3|20503.6|20499.6|20472.3|20468.3|1087
1610033400000|2021-01-07 15:30:00|20495.8|20491.8|20469.2|20465.2|20497.3|20493.3|20462.9|20458.9|1325
1610033700000|2021-01-07 15:35:00|20472.3|20468.3|20483.3|20479.3|20487.9|20483.9|20469.2|20465.2|716
1610034000000|2021-01-07 15:40:00|20484.8|20480.8|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|836
1610034300000|2021-01-07 15:45:00|20481.7|20477.7|20475.4|20471.4|20483.3|20479.3|20462.9|20458.9|1023
1610034600000|2021-01-07 15:50:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|852
1610034900000|2021-01-07 15:55:00|20475.4|20471.4|20462.9|20458.9|20475.4|20471.4|20462.9|20458.9|607
1610035200000|2021-01-07 16:00:00|20459.8|20455.8|20462.9|20458.9|20478.6|20474.6|20459.8|20455.8|1246
1610035500000|2021-01-07 16:05:00|20459.8|20455.8|20481.7|20477.7|20484.8|20480.8|20459.8|20455.8|677
1610035800000|2021-01-07 16:10:00|20483.3|20479.3|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|984
1610036100000|2021-01-07 16:15:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|2367
1610036400000|2021-01-07 16:20:00|20494.2|20490.2|20447.3|20443.3|20494.2|20490.2|20441.1|20437.1|2157
1610036700000|2021-01-07 16:25:00|20450.4|20446.4|20475.4|20471.4|20475.4|20471.4|20447.3|20443.3|1226
1610037000000|2021-01-07 16:30:00|20472.3|20468.3|20494.2|20490.2|20494.2|20490.2|20472.3|20468.3|1226
1610037300000|2021-01-07 16:35:00|20497.3|20493.3|20500.4|20496.4|20509.8|20505.8|20494.2|20490.2|982
1610037600000|2021-01-07 16:40:00|20503.6|20499.6|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|391
1610037900000|2021-01-07 16:45:00|20509.8|20505.8|20520.8|20516.8|20523.9|20519.9|20509.8|20505.8|432
1610038200000|2021-01-07 16:50:00|20522.3|20518.3|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|608
1610038500000|2021-01-07 16:55:00|20528.6|20524.6|20509.8|20505.8|20531.7|20527.7|20506.7|20502.7|516
1610038800000|2021-01-07 17:00:00|20506.7|20502.7|20500.4|20496.4|20516.1|20512.1|20497.3|20493.3|503
1610039100000|2021-01-07 17:05:00|20498.9|20494.9|20491.1|20487.1|20498.9|20494.9|20489.5|20485.5|235
1610039400000|2021-01-07 17:10:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20475.4|20471.4|382
1610039700000|2021-01-07 17:15:00|20486.4|20482.4|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|413
1610040000000|2021-01-07 17:20:00|20492.6|20488.6|20483.3|20479.3|20497.3|20493.3|20481.7|20477.7|483
1610040300000|2021-01-07 17:25:00|20484.8|20480.8|20477|20473|20484.8|20480.8|20469.2|20465.2|605
1610040600000|2021-01-07 17:30:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|475
1610040900000|2021-01-07 17:35:00|20487.9|20483.9|20516.1|20512.1|20528.6|20524.6|20487.9|20483.9|1374
1610041200000|2021-01-07 17:40:00|20514.5|20510.5|20512.9|20508.9|20517.6|20513.6|20509.8|20505.8|315
1610041500000|2021-01-07 17:45:00|20516.1|20512.1|20509.8|20505.8|20519.2|20515.2|20506.7|20502.7|488
1610041800000|2021-01-07 17:50:00|20511.4|20507.4|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|337
1610042100000|2021-01-07 17:55:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|514
1610042400000|2021-01-07 18:00:00|20519.2|20515.2|20512.9|20508.9|20519.2|20515.2|20508.3|20504.3|496
1610042700000|2021-01-07 18:05:00|20517.6|20513.6|20506.7|20502.7|20522.3|20518.3|20505.1|20501.1|639
1610043000000|2021-01-07 18:10:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20494.2|20490.2|717
1610043300000|2021-01-07 18:15:00|20503.6|20499.6|20500.4|20496.4|20506.7|20502.7|20491.1|20487.1|382
1610043600000|2021-01-07 18:20:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20497.3|20493.3|216
1610043900000|2021-01-07 18:25:00|20503.6|20499.6|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|213
1610044200000|2021-01-07 18:30:00|20500.4|20496.4|20487.9|20483.9|20503.6|20499.6|20487.9|20483.9|308
1610044500000|2021-01-07 18:35:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20491.1|20487.1|197
1610044800000|2021-01-07 18:40:00|20498.9|20494.9|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|287
1610045100000|2021-01-07 18:45:00|20502|20498|20509.8|20505.8|20509.8|20505.8|20502|20498|344
1610045400000|2021-01-07 18:50:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|326
1610045700000|2021-01-07 18:55:00|20517.6|20513.6|20525.4|20521.4|20528.6|20524.6|20512.9|20508.9|260
1610046000000|2021-01-07 19:00:00|20523.9|20519.9|20522.3|20518.3|20528.6|20524.6|20519.2|20515.2|453
1610046300000|2021-01-07 19:05:00|20525.4|20521.4|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|529
1610046600000|2021-01-07 19:10:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|250
1610046900000|2021-01-07 19:15:00|20519.2|20515.2|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|348
1610047200000|2021-01-07 19:20:00|20516.1|20512.1|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|456
1610047500000|2021-01-07 19:25:00|20511.4|20507.4|20534.8|20530.8|20537.9|20533.9|20509.8|20505.8|989
1610047800000|2021-01-07 19:30:00|20537.9|20533.9|20536.4|20532.4|20541.1|20537.1|20531.7|20527.7|1558
1610048100000|2021-01-07 19:35:00|20534.8|20530.8|20541.1|20537.1|20547.3|20543.3|20522.3|20518.3|1547
1610048400000|2021-01-07 19:40:00|20544.2|20540.2|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|1299
1610048700000|2021-01-07 19:45:00|20547.3|20543.3|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|845
1610049000000|2021-01-07 19:50:00|20544.2|20540.2|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|538
1610049300000|2021-01-07 19:55:00|20553.6|20549.6|20550.4|20546.4|20564.5|20560.5|20547.3|20543.3|1827
1610049600000|2021-01-07 20:00:00|20553.6|20549.6|20525.4|20521.4|20562.9|20558.9|20525.4|20521.4|1509
1610049900000|2021-01-07 20:05:00|20522.3|20518.3|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|629
1610050200000|2021-01-07 20:10:00|20516.1|20512.1|20528.6|20524.6|20537.9|20533.9|20512.9|20508.9|614
1610050500000|2021-01-07 20:15:00|20527|20523|20531.7|20527.7|20537.9|20533.9|20527|20523|272
1610050800000|2021-01-07 20:20:00|20528.6|20524.6|20534.8|20530.8|20539.5|20535.5|20528.6|20524.6|228
1610051100000|2021-01-07 20:25:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|250
1610051400000|2021-01-07 20:30:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|178
1610051700000|2021-01-07 20:35:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|218
1610052000000|2021-01-07 20:40:00|20534.8|20530.8|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|382
1610052300000|2021-01-07 20:45:00|20531.7|20527.7|20542.6|20538.6|20542.6|20538.6|20528.6|20524.6|543
1610052600000|2021-01-07 20:50:00|20544.2|20540.2|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|452
1610052900000|2021-01-07 20:55:00|20534.8|20530.8|20522.3|20518.3|20541.1|20537.1|20519.2|20515.2|857
1610053200000|2021-01-07 21:00:00|20516.1|20512.1|20525.4|20521.4|20525.4|20521.4|20516.1|20512.1|738
1610053500000|2021-01-07 21:05:00|20527|20523|20509.8|20505.8|20527|20523|20506.7|20502.7|428
1610053800000|2021-01-07 21:10:00|20512.9|20508.9|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|363
1610054100000|2021-01-07 21:15:00|20503.6|20499.6|20512.9|20508.9|20516.1|20512.1|20503.6|20499.6|406
1610054400000|2021-01-07 21:20:00|20509.8|20505.8|20506.7|20502.7|20512.9|20508.9|20503.6|20499.6|259
1610054700000|2021-01-07 21:25:00|20503.6|20499.6|20491.1|20487.1|20506.7|20502.7|20491.1|20487.1|541
1610055000000|2021-01-07 21:30:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20475.4|20471.4|914
1610055300000|2021-01-07 21:35:00|20492.6|20488.6|20481.7|20477.7|20494.2|20490.2|20478.6|20474.6|279
1610055600000|2021-01-07 21:40:00|20484.8|20480.8|20498.9|20494.9|20498.9|20494.9|20484.8|20480.8|192
1610055900000|2021-01-07 21:45:00|20500.4|20496.4|20509.8|20505.8|20519.2|20515.2|20497.3|20493.3|908
1610056200000|2021-01-07 21:50:00|20512.9|20508.9|20516.1|20512.1|20520.8|20516.8|20503.6|20499.6|293
1610056500000|2021-01-07 21:55:00|20517.6|20513.6|20508.3|20504.3|20519.2|20515.2|20503.6|20499.6|220
1610060400000|2021-01-07 23:00:00|20511.4|20507.4|20527|20523|20536.4|20532.4|20511.4|20507.4|85
1610060700000|2021-01-07 23:05:00|20528.6|20524.6|20527|20523|20531.7|20527.7|20525.4|20521.4|22
1610061000000|2021-01-07 23:10:00|20525.4|20521.4|20528.6|20524.6|20528.6|20524.6|20523.9|20519.9|14
1610061300000|2021-01-07 23:15:00|20531.7|20527.7|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|31
1610061600000|2021-01-07 23:20:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|18
1610061900000|2021-01-07 23:25:00|20530.1|20526.1|20537.9|20533.9|20537.9|20533.9|20530.1|20526.1|11
1610062200000|2021-01-07 23:30:00|20536.4|20532.4|20530.1|20526.1|20544.2|20540.2|20528.6|20524.6|106
1610062500000|2021-01-07 23:35:00|20531.7|20527.7|20530.1|20526.1|20531.7|20527.7|20528.6|20524.6|62
1610062800000|2021-01-07 23:40:00|20528.6|20524.6|20525.4|20521.4|20528.6|20524.6|20525.4|20521.4|8
1610063100000|2021-01-07 23:45:00|20522.3|20518.3|20517.6|20513.6|20525.4|20521.4|20516.1|20512.1|55
1610063400000|2021-01-07 23:50:00|20516.1|20512.1|20520.8|20516.8|20522.3|20518.3|20516.1|20512.1|13
1610063700000|2021-01-07 23:55:00|20522.3|20518.3|20519.2|20515.2|20527|20523|20519.2|20515.2|25
1610064000000|2021-01-08 00:00:00|20516.1|20512.1|20528.6|20524.6|20528.6|20524.6|20512.9|20508.9|32
1610064300000|2021-01-08 00:05:00|20525.4|20521.4|20520.8|20516.8|20528.6|20524.6|20520.8|20516.8|15
1610064600000|2021-01-08 00:10:00|20522.3|20518.3|20509.8|20505.8|20525.4|20521.4|20503.6|20499.6|47
1610064900000|2021-01-08 00:15:00|20511.4|20507.4|20509.8|20505.8|20512.9|20508.9|20509.8|20505.8|23
1610065200000|2021-01-08 00:20:00|20511.4|20507.4|20502|20498|20512.9|20508.9|20500.4|20496.4|13
1610065500000|2021-01-08 00:25:00|20503.6|20499.6|20489.5|20485.5|20503.6|20499.6|20489.5|20485.5|31
1610065800000|2021-01-08 00:30:00|20487.9|20483.9|20481.7|20477.7|20491.1|20487.1|20480.1|20476.1|94
1610066100000|2021-01-08 00:35:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|24
1610066400000|2021-01-08 00:40:00|20481.7|20477.7|20475.4|20471.4|20481.7|20477.7|20475.4|20471.4|58
1610066700000|2021-01-08 00:45:00|20472.3|20468.3|20459.8|20455.8|20478.6|20474.6|20459.8|20455.8|223
1610067000000|2021-01-08 00:50:00|20456.7|20452.7|20459.8|20455.8|20464.5|20460.5|20452|20448|133
1610067300000|2021-01-08 00:55:00|20456.7|20452.7|20458.3|20454.3|20459.8|20455.8|20447.3|20443.3|167
1610067600000|2021-01-08 01:00:00|20456.7|20452.7|20450.4|20446.4|20459.8|20455.8|20447.3|20443.3|126
1610067900000|2021-01-08 01:05:00|20447.3|20443.3|20464.5|20460.5|20469.2|20465.2|20447.3|20443.3|88
1610068200000|2021-01-08 01:10:00|20462.9|20458.9|20452|20448|20464.5|20460.5|20450.4|20446.4|62
1610068500000|2021-01-08 01:15:00|20453.6|20449.6|20450.4|20446.4|20453.6|20449.6|20450.4|20446.4|24
1610068800000|2021-01-08 01:20:00|20448.9|20444.9|20441.1|20437.1|20456.7|20452.7|20441.1|20437.1|52
1610069100000|2021-01-08 01:25:00|20444.2|20440.2|20455.1|20451.1|20456.7|20452.7|20442.6|20438.6|66
1610069400000|2021-01-08 01:30:00|20456.7|20452.7|20444.2|20440.2|20458.3|20454.3|20441.1|20437.1|75
1610069700000|2021-01-08 01:35:00|20445.8|20441.8|20444.2|20440.2|20453.6|20449.6|20442.6|20438.6|187
1610070000000|2021-01-08 01:40:00|20447.3|20443.3|20441.1|20437.1|20448.9|20444.9|20439.5|20435.5|84
1610070300000|2021-01-08 01:45:00|20442.6|20438.6|20447.3|20443.3|20450.4|20446.4|20434.8|20430.8|91
1610070600000|2021-01-08 01:50:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20441.1|20437.1|57
1610070900000|2021-01-08 01:55:00|20439.5|20435.5|20441.1|20437.1|20447.3|20443.3|20437.9|20433.9|38
1610071200000|2021-01-08 02:00:00|20442.6|20438.6|20442.6|20438.6|20444.2|20440.2|20441.1|20437.1|63
1610071500000|2021-01-08 02:05:00|20441.1|20437.1|20439.5|20435.5|20444.2|20440.2|20437.9|20433.9|14
1610071800000|2021-01-08 02:10:00|20441.1|20437.1|20444.2|20440.2|20444.2|20440.2|20434.8|20430.8|63
1610072100000|2021-01-08 02:15:00|20441.1|20437.1|20419.2|20415.2|20444.2|20440.2|20417.6|20413.6|145
1610072400000|2021-01-08 02:20:00|20417.6|20413.6|20419.2|20415.2|20423.9|20419.9|20416.1|20412.1|116
1610072700000|2021-01-08 02:25:00|20416.1|20412.1|20425.4|20421.4|20425.4|20421.4|20416.1|20412.1|112
1610073000000|2021-01-08 02:30:00|20423.9|20419.9|20412.9|20408.9|20423.9|20419.9|20412.9|20408.9|116
1610073300000|2021-01-08 02:35:00|20416.1|20412.1|20419.2|20415.2|20419.2|20415.2|20412.9|20408.9|41
1610073600000|2021-01-08 02:40:00|20417.6|20413.6|20409.8|20405.8|20417.6|20413.6|20409.8|20405.8|28
1610073900000|2021-01-08 02:45:00|20412.9|20408.9|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|119
1610074200000|2021-01-08 02:50:00|20408.3|20404.3|20412.9|20408.9|20414.5|20410.5|20406.7|20402.7|63
1610074500000|2021-01-08 02:55:00|20414.5|20410.5|20420.8|20416.8|20427|20423|20411.4|20407.4|118
1610074800000|2021-01-08 03:00:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20412.9|20408.9|38
1610075100000|2021-01-08 03:05:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20419.2|20415.2|79
1610075400000|2021-01-08 03:10:00|20420.8|20416.8|20416.1|20412.1|20422.3|20418.3|20412.9|20408.9|60
1610075700000|2021-01-08 03:15:00|20412.9|20408.9|20419.2|20415.2|20419.2|20415.2|20411.4|20407.4|265
1610076000000|2021-01-08 03:20:00|20416.1|20412.1|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|219
1610076300000|2021-01-08 03:25:00|20417.6|20413.6|20411.4|20407.4|20419.2|20415.2|20409.8|20405.8|63
1610076600000|2021-01-08 03:30:00|20412.9|20408.9|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|48
1610076900000|2021-01-08 03:35:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|37
1610077200000|2021-01-08 03:40:00|||||||||7
1610077500000|2021-01-08 03:45:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|18
1610077800000|2021-01-08 03:50:00|20409.8|20405.8|20409.8|20405.8|20412.9|20408.9|20409.8|20405.8|17
1610078100000|2021-01-08 03:55:00|20412.9|20408.9|20411.4|20407.4|20412.9|20408.9|20409.8|20405.8|28
1610078400000|2021-01-08 04:00:00|20412.9|20408.9|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|73
1610078700000|2021-01-08 04:05:00|20416.1|20412.1|20422.3|20418.3|20425.4|20421.4|20412.9|20408.9|58
1610079000000|2021-01-08 04:10:00|20425.4|20421.4|20425.4|20421.4|20428.6|20424.6|20422.3|20418.3|61
1610079300000|2021-01-08 04:15:00|20422.3|20418.3|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|57
1610079600000|2021-01-08 04:20:00|20423.9|20419.9|20423.9|20419.9|20425.4|20421.4|20422.3|20418.3|9
1610079900000|2021-01-08 04:25:00|20422.3|20418.3|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|72
1610080200000|2021-01-08 04:30:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20425.4|20421.4|83
1610080500000|2021-01-08 04:35:00|20437.9|20433.9|20425.4|20421.4|20437.9|20433.9|20425.4|20421.4|75
1610080800000|2021-01-08 04:40:00|20427|20423|20428.6|20424.6|20428.6|20424.6|20425.4|20421.4|6
1610081100000|2021-01-08 04:45:00|20425.4|20421.4|20416.1|20412.1|20425.4|20421.4|20412.9|20408.9|71
1610081400000|2021-01-08 04:50:00|20417.6|20413.6|20425.4|20421.4|20428.6|20424.6|20417.6|20413.6|47
1610081700000|2021-01-08 04:55:00|20427|20423|20427|20423|20428.6|20424.6|20425.4|20421.4|11
1610082000000|2021-01-08 05:00:00|20428.6|20424.6|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|9
1610082300000|2021-01-08 05:05:00|20427|20423|20427|20423|20428.6|20424.6|20425.4|20421.4|34
1610082600000|2021-01-08 05:10:00|20428.6|20424.6|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|20
1610082900000|2021-01-08 05:15:00|20420.8|20416.8|20419.2|20415.2|20420.8|20416.8|20416.1|20412.1|39
1610083200000|2021-01-08 05:20:00|||||||||13
1610083500000|2021-01-08 05:25:00|20420.8|20416.8|20419.2|20415.2|20425.4|20421.4|20419.2|20415.2|33
1610083800000|2021-01-08 05:30:00|20420.8|20416.8|20416.1|20412.1|20422.3|20418.3|20414.5|20410.5|47
1610084100000|2021-01-08 05:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|63
1610084400000|2021-01-08 05:40:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|63
1610084700000|2021-01-08 05:45:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|138
1610085000000|2021-01-08 05:50:00|20414.5|20410.5|20422.3|20418.3|20425.4|20421.4|20414.5|20410.5|80
1610085300000|2021-01-08 05:55:00|20425.4|20421.4|20425.4|20421.4|20427|20423|20422.3|20418.3|27
1610085600000|2021-01-08 06:00:00|20422.3|20418.3|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|26
1610085900000|2021-01-08 06:05:00|20425.4|20421.4|20425.4|20421.4|20425.4|20421.4|20422.3|20418.3|40
1610086200000|2021-01-08 06:10:00|20427|20423|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|44
1610086500000|2021-01-08 06:15:00|20422.3|20418.3|20423.9|20419.9|20425.4|20421.4|20422.3|20418.3|35
1610086800000|2021-01-08 06:20:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20422.3|20418.3|194
1610087100000|2021-01-08 06:25:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|102
1610087400000|2021-01-08 06:30:00|20427|20423|20444.2|20440.2|20444.2|20440.2|20425.4|20421.4|178
1610087700000|2021-01-08 06:35:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20441.1|20437.1|90
1610088000000|2021-01-08 06:40:00|20450.4|20446.4|20447.3|20443.3|20452|20448|20444.2|20440.2|57
1610088300000|2021-01-08 06:45:00|20445.8|20441.8|20450.4|20446.4|20452|20448|20444.2|20440.2|34
1610088600000|2021-01-08 06:50:00|20448.9|20444.9|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|71
1610088900000|2021-01-08 06:55:00|20444.2|20440.2|20450.4|20446.4|20452|20448|20444.2|20440.2|29
1610089200000|2021-01-08 07:00:00|20453.6|20449.6|20456.7|20452.7|20456.7|20452.7|20445.8|20441.8|112
1610089500000|2021-01-08 07:05:00|20458.3|20454.3|20462.9|20458.9|20466.1|20462.1|20453.6|20449.6|97
1610089800000|2021-01-08 07:10:00|20464.5|20460.5|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|56
1610090100000|2021-01-08 07:15:00|20462.9|20458.9|20472.3|20468.3|20475.4|20471.4|20459.8|20455.8|140
1610090400000|2021-01-08 07:20:00|20473.9|20469.9|20484.8|20480.8|20484.8|20480.8|20466.1|20462.1|190
1610090700000|2021-01-08 07:25:00|20487.9|20483.9|20484.8|20480.8|20487.9|20483.9|20481.7|20477.7|161
1610091000000|2021-01-08 07:30:00|20478.6|20474.6|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|127
1610091300000|2021-01-08 07:35:00|20483.3|20479.3|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|93
1610091600000|2021-01-08 07:40:00|20492.6|20488.6|20484.8|20480.8|20492.6|20488.6|20484.8|20480.8|65
1610091900000|2021-01-08 07:45:00|20483.3|20479.3|20462.9|20458.9|20484.8|20480.8|20462.9|20458.9|197
1610092200000|2021-01-08 07:50:00|20459.8|20455.8|20466.1|20462.1|20481.7|20477.7|20459.8|20455.8|250
1610092500000|2021-01-08 07:55:00|20464.5|20460.5|20475.4|20471.4|20478.6|20474.6|20464.5|20460.5|72
1610092800000|2021-01-08 08:00:00|20473.9|20469.9|20484.8|20480.8|20487.9|20483.9|20472.3|20468.3|219
1610093100000|2021-01-08 08:05:00|20483.3|20479.3|20494.2|20490.2|20497.3|20493.3|20483.3|20479.3|130
1610093400000|2021-01-08 08:10:00|20491.1|20487.1|20506.7|20502.7|20509.8|20505.8|20491.1|20487.1|218
1610093700000|2021-01-08 08:15:00|20503.6|20499.6|20494.2|20490.2|20505.1|20501.1|20484.8|20480.8|242
1610094000000|2021-01-08 08:20:00|20492.6|20488.6|20491.1|20487.1|20492.6|20488.6|20481.7|20477.7|341
1610094300000|2021-01-08 08:25:00|20494.2|20490.2|20483.3|20479.3|20500.4|20496.4|20481.7|20477.7|288
1610094600000|2021-01-08 08:30:00|20484.8|20480.8|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|123
1610094900000|2021-01-08 08:35:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20483.3|20479.3|135
1610095200000|2021-01-08 08:40:00|20492.6|20488.6|20487.9|20483.9|20497.3|20493.3|20483.3|20479.3|152
1610095500000|2021-01-08 08:45:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|98
1610095800000|2021-01-08 08:50:00|20489.5|20485.5|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|72
1610096100000|2021-01-08 08:55:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|124
1610096400000|2021-01-08 09:00:00|20489.5|20485.5|20505.1|20501.1|20506.7|20502.7|20489.5|20485.5|143
1610096700000|2021-01-08 09:05:00|20503.6|20499.6|20519.2|20515.2|20531.7|20527.7|20503.6|20499.6|886
1610097000000|2021-01-08 09:10:00|20520.8|20516.8|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|138
1610097300000|2021-01-08 09:15:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20516.1|20512.1|310
1610097600000|2021-01-08 09:20:00|20523.9|20519.9|20537.9|20533.9|20537.9|20533.9|20522.3|20518.3|277
1610097900000|2021-01-08 09:25:00|20541.1|20537.1|20534.8|20530.8|20544.2|20540.2|20525.4|20521.4|158
1610098200000|2021-01-08 09:30:00|20531.7|20527.7|20530.1|20526.1|20537.9|20533.9|20528.6|20524.6|120
1610098500000|2021-01-08 09:35:00|20531.7|20527.7|20541.1|20537.1|20544.2|20540.2|20528.6|20524.6|132
1610098800000|2021-01-08 09:40:00|20539.5|20535.5|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|189
1610099100000|2021-01-08 09:45:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20539.5|20535.5|183
1610099400000|2021-01-08 09:50:00|20548.9|20544.9|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|92
1610099700000|2021-01-08 09:55:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20537.9|20533.9|98
1610100000000|2021-01-08 10:00:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|103
1610100300000|2021-01-08 10:05:00|20544.2|20540.2|20553.6|20549.6|20553.6|20549.6|20544.2|20540.2|86
1610100600000|2021-01-08 10:10:00|20555.1|20551.1|20550.4|20546.4|20555.1|20551.1|20547.3|20543.3|159
1610100900000|2021-01-08 10:15:00|20548.9|20544.9|20550.4|20546.4|20553.6|20549.6|20545.8|20541.8|293
1610101200000|2021-01-08 10:20:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20530.1|20526.1|562
1610101500000|2021-01-08 10:25:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|373
1610101800000|2021-01-08 10:30:00|20544.2|20540.2|20531.7|20527.7|20545.8|20541.8|20531.7|20527.7|85
1610102100000|2021-01-08 10:35:00|20530.1|20526.1|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|139
1610102400000|2021-01-08 10:40:00|20527|20523|20537.9|20533.9|20541.1|20537.1|20527|20523|120
1610102700000|2021-01-08 10:45:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|200
1610103000000|2021-01-08 10:50:00|20530.1|20526.1|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|152
1610103300000|2021-01-08 10:55:00|20523.9|20519.9|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|126
1610103600000|2021-01-08 11:00:00|20525.4|20521.4|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|96
1610103900000|2021-01-08 11:05:00|20522.3|20518.3|20520.8|20516.8|20525.4|20521.4|20519.2|20515.2|110
1610104200000|2021-01-08 11:10:00|20522.3|20518.3|20517.6|20513.6|20522.3|20518.3|20514.5|20510.5|248
1610104500000|2021-01-08 11:15:00|20516.1|20512.1|20511.4|20507.4|20519.2|20515.2|20509.8|20505.8|120
1610104800000|2021-01-08 11:20:00|20512.9|20508.9|20503.6|20499.6|20512.9|20508.9|20503.6|20499.6|60
1610105100000|2021-01-08 11:25:00|20505.1|20501.1|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|154
1610105400000|2021-01-08 11:30:00|20502|20498|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|452
1610105700000|2021-01-08 11:35:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|145
1610106000000|2021-01-08 11:40:00|20512.9|20508.9|20516.1|20512.1|20516.1|20512.1|20509.8|20505.8|69
1610106300000|2021-01-08 11:45:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20512.9|20508.9|62
1610106600000|2021-01-08 11:50:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20500.4|20496.4|89
1610106900000|2021-01-08 11:55:00|20514.5|20510.5|20512.9|20508.9|20519.2|20515.2|20512.9|20508.9|73
1610107200000|2021-01-08 12:00:00|20511.4|20507.4|20519.2|20515.2|20520.8|20516.8|20509.8|20505.8|96
1610107500000|2021-01-08 12:05:00|20522.3|20518.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|211
1610107800000|2021-01-08 12:10:00|20530.1|20526.1|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|187
1610108100000|2021-01-08 12:15:00|20520.8|20516.8|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|120
1610108400000|2021-01-08 12:20:00|20519.2|20515.2|20525.4|20521.4|20534.8|20530.8|20519.2|20515.2|135
1610108700000|2021-01-08 12:25:00|20523.9|20519.9|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|108
1610109000000|2021-01-08 12:30:00|20516.1|20512.1|20512.9|20508.9|20520.8|20516.8|20506.7|20502.7|91
1610109300000|2021-01-08 12:35:00|20516.1|20512.1|20512.9|20508.9|20525.4|20521.4|20509.8|20505.8|207
1610109600000|2021-01-08 12:40:00|20511.4|20507.4|20500.4|20496.4|20512.9|20508.9|20497.3|20493.3|226
1610109900000|2021-01-08 12:45:00|20502|20498|20502|20498|20509.8|20505.8|20494.2|20490.2|327
1610110200000|2021-01-08 12:50:00|20503.6|20499.6|20498.9|20494.9|20505.1|20501.1|20494.2|20490.2|131
1610110500000|2021-01-08 12:55:00|20497.3|20493.3|20502|20498|20509.8|20505.8|20497.3|20493.3|186
1610110800000|2021-01-08 13:00:00|20500.4|20496.4|20497.3|20493.3|20516.1|20512.1|20494.2|20490.2|770
1610111100000|2021-01-08 13:05:00|20500.4|20496.4|20500.4|20496.4|20509.8|20505.8|20497.3|20493.3|450
1610111400000|2021-01-08 13:10:00|20503.6|20499.6|20506.7|20502.7|20511.4|20507.4|20497.3|20493.3|690
1610111700000|2021-01-08 13:15:00|20509.8|20505.8|20522.3|20518.3|20528.6|20524.6|20509.8|20505.8|850
1610112000000|2021-01-08 13:20:00|20523.9|20519.9|20522.3|20518.3|20534.8|20530.8|20509.8|20505.8|577
1610112300000|2021-01-08 13:25:00|20520.8|20516.8|20530.1|20526.1|20536.4|20532.4|20516.1|20512.1|725
1610112600000|2021-01-08 13:30:00|20558.3|20554.3|20486.4|20482.4|20566.1|20562.1|20425.4|20421.4|2257
1610112900000|2021-01-08 13:35:00|20487.9|20483.9|20506.7|20502.7|20512.9|20508.9|20486.4|20482.4|956
1610113200000|2021-01-08 13:40:00|20512.9|20508.9|20522.3|20518.3|20525.4|20521.4|20500.4|20496.4|1142
1610113500000|2021-01-08 13:45:00|20519.2|20515.2|20544.2|20540.2|20550.4|20546.4|20519.2|20515.2|1000
1610113800000|2021-01-08 13:50:00|20547.3|20543.3|20584.8|20580.8|20594.2|20590.2|20541.1|20537.1|1715
1610114100000|2021-01-08 13:55:00|20586.4|20582.4|20594.2|20590.2|20603.6|20599.6|20572.3|20568.3|1930
1610114400000|2021-01-08 14:00:00|20606.7|20602.7|20541.1|20537.1|20606.7|20602.7|20541.1|20537.1|1154
1610114700000|2021-01-08 14:05:00|20542.6|20538.6|20522.3|20518.3|20545.8|20541.8|20512.9|20508.9|1216
1610115000000|2021-01-08 14:10:00|20525.4|20521.4|20541.1|20537.1|20542.6|20538.6|20516.1|20512.1|676
1610115300000|2021-01-08 14:15:00|20542.6|20538.6|20512.9|20508.9|20542.6|20538.6|20512.9|20508.9|699
1610115600000|2021-01-08 14:20:00|20511.4|20507.4|20477|20473|20512.9|20508.9|20475.4|20471.4|915
1610115900000|2021-01-08 14:25:00|20478.6|20474.6|20475.4|20471.4|20491.1|20487.1|20459.8|20455.8|897
1610116200000|2021-01-08 14:30:00|20473.9|20469.9|20475.4|20471.4|20483.3|20479.3|20456.7|20452.7|1373
1610116500000|2021-01-08 14:35:00|20473.9|20469.9|20478.6|20474.6|20481.7|20477.7|20462.9|20458.9|659
1610116800000|2021-01-08 14:40:00|20475.4|20471.4|20456.7|20452.7|20494.2|20490.2|20456.7|20452.7|744
1610117100000|2021-01-08 14:45:00|20458.3|20454.3|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|699
1610117400000|2021-01-08 14:50:00|20469.2|20465.2|20495.8|20491.8|20500.4|20496.4|20466.1|20462.1|1072
1610117700000|2021-01-08 14:55:00|20494.2|20490.2|20491.1|20487.1|20503.6|20499.6|20487.9|20483.9|501
1610118000000|2021-01-08 15:00:00|20489.5|20485.5|20459.8|20455.8|20489.5|20485.5|20459.8|20455.8|608
1610118300000|2021-01-08 15:05:00|20456.7|20452.7|20462.9|20458.9|20475.4|20471.4|20434.8|20430.8|1174
1610118600000|2021-01-08 15:10:00|20466.1|20462.1|20456.7|20452.7|20472.3|20468.3|20453.6|20449.6|747
1610118900000|2021-01-08 15:15:00|20459.8|20455.8|20434.8|20430.8|20459.8|20455.8|20408.3|20404.3|1408
1610119200000|2021-01-08 15:20:00|20431.7|20427.7|20434.8|20430.8|20441.1|20437.1|20412.9|20408.9|902
1610119500000|2021-01-08 15:25:00|20433.3|20429.3|20441.1|20437.1|20441.1|20437.1|20419.2|20415.2|938
1610119800000|2021-01-08 15:30:00|20439.5|20435.5|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|916
1610120100000|2021-01-08 15:35:00|20459.8|20455.8|20452|20448|20462.9|20458.9|20447.3|20443.3|571
1610120400000|2021-01-08 15:40:00|20453.6|20449.6|20456.7|20452.7|20459.8|20455.8|20447.3|20443.3|461
1610120700000|2021-01-08 15:45:00|20462.9|20458.9|20459.8|20455.8|20472.3|20468.3|20459.8|20455.8|422
1610121000000|2021-01-08 15:50:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20447.3|20443.3|291
1610121300000|2021-01-08 15:55:00|20450.4|20446.4|20455.1|20451.1|20459.8|20455.8|20441.1|20437.1|699
1610121600000|2021-01-08 16:00:00|20453.6|20449.6|20450.4|20446.4|20462.9|20458.9|20447.3|20443.3|343
1610121900000|2021-01-08 16:05:00|20447.3|20443.3|20412.9|20408.9|20450.4|20446.4|20406.7|20402.7|1299
1610122200000|2021-01-08 16:10:00|20411.4|20407.4|20387.9|20383.9|20414.5|20410.5|20378.6|20374.6|1535
1610122500000|2021-01-08 16:15:00|20391.1|20387.1|20412.9|20408.9|20447.3|20443.3|20378.6|20374.6|2195
1610122800000|2021-01-08 16:20:00|20411.4|20407.4|20400.4|20396.4|20422.3|20418.3|20397.3|20393.3|1011
1610123100000|2021-01-08 16:25:00|20403.6|20399.6|20384.8|20380.8|20403.6|20399.6|20381.7|20377.7|1014
1610123400000|2021-01-08 16:30:00|20386.4|20382.4|20412.9|20408.9|20412.9|20408.9|20386.4|20382.4|816
1610123700000|2021-01-08 16:35:00|20411.4|20407.4|20416.1|20412.1|20431.7|20427.7|20406.7|20402.7|1219
1610124000000|2021-01-08 16:40:00|20412.9|20408.9|20406.7|20402.7|20422.3|20418.3|20403.6|20399.6|605
1610124300000|2021-01-08 16:45:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20400.4|20396.4|576
1610124600000|2021-01-08 16:50:00|20408.3|20404.3|20428.6|20424.6|20428.6|20424.6|20406.7|20402.7|712
1610124900000|2021-01-08 16:55:00|20425.4|20421.4|20412.9|20408.9|20437.9|20433.9|20406.7|20402.7|565
1610125200000|2021-01-08 17:00:00|20416.1|20412.1|20425.4|20421.4|20437.9|20433.9|20412.9|20408.9|3446
1610125500000|2021-01-08 17:05:00|20428.6|20424.6|20412.9|20408.9|20428.6|20424.6|20406.7|20402.7|870
1610125800000|2021-01-08 17:10:00|20409.8|20405.8|20409.8|20405.8|20416.1|20412.1|20403.6|20399.6|471
1610126100000|2021-01-08 17:15:00|20406.7|20402.7|20391.1|20387.1|20406.7|20402.7|20387.9|20383.9|779
1610126400000|2021-01-08 17:20:00|20394.2|20390.2|20394.2|20390.2|20394.2|20390.2|20381.7|20377.7|536
1610126700000|2021-01-08 17:25:00|20391.1|20387.1|20378.6|20374.6|20394.2|20390.2|20375.4|20371.4|461
1610127000000|2021-01-08 17:30:00|20377|20373|20387.9|20383.9|20387.9|20383.9|20366.1|20362.1|582
1610127300000|2021-01-08 17:35:00|20386.4|20382.4|20384.8|20380.8|20391.1|20387.1|20378.6|20374.6|513
1610127600000|2021-01-08 17:40:00|20381.7|20377.7|20409.8|20405.8|20412.9|20408.9|20381.7|20377.7|575
1610127900000|2021-01-08 17:45:00|20406.7|20402.7|20437.9|20433.9|20444.2|20440.2|20406.7|20402.7|623
1610128200000|2021-01-08 17:50:00|20434.8|20430.8|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|404
1610128500000|2021-01-08 17:55:00|20434.8|20430.8|20419.2|20415.2|20434.8|20430.8|20419.2|20415.2|758
1610128800000|2021-01-08 18:00:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20406.7|20402.7|497
1610129100000|2021-01-08 18:05:00|20417.6|20413.6|20419.2|20415.2|20422.3|20418.3|20414.5|20410.5|575
1610129400000|2021-01-08 18:10:00|20417.6|20413.6|20459.8|20455.8|20459.8|20455.8|20412.9|20408.9|508
1610129700000|2021-01-08 18:15:00|20456.7|20452.7|20462.9|20458.9|20466.1|20462.1|20447.3|20443.3|615
1610130000000|2021-01-08 18:20:00|20459.8|20455.8|20472.3|20468.3|20484.8|20480.8|20456.7|20452.7|771
1610130300000|2021-01-08 18:25:00|20475.4|20471.4|20469.2|20465.2|20481.7|20477.7|20462.9|20458.9|547
1610130600000|2021-01-08 18:30:00|20472.3|20468.3|20491.1|20487.1|20494.2|20490.2|20472.3|20468.3|847
1610130900000|2021-01-08 18:35:00|20494.2|20490.2|20487.9|20483.9|20509.8|20505.8|20483.3|20479.3|837
1610131200000|2021-01-08 18:40:00|20489.5|20485.5|20512.9|20508.9|20539.5|20535.5|20489.5|20485.5|1192
1610131500000|2021-01-08 18:45:00|20516.1|20512.1|20503.6|20499.6|20519.2|20515.2|20497.3|20493.3|589
1610131800000|2021-01-08 18:50:00|20505.1|20501.1|20494.2|20490.2|20525.4|20521.4|20491.1|20487.1|688
1610132100000|2021-01-08 18:55:00|20491.1|20487.1|20500.4|20496.4|20509.8|20505.8|20491.1|20487.1|466
1610132400000|2021-01-08 19:00:00|20503.6|20499.6|20484.8|20480.8|20503.6|20499.6|20475.4|20471.4|896
1610132700000|2021-01-08 19:05:00|20481.7|20477.7|20472.3|20468.3|20491.1|20487.1|20469.2|20465.2|379
1610133000000|2021-01-08 19:10:00|20470.8|20466.8|20472.3|20468.3|20478.6|20474.6|20462.9|20458.9|688
1610133300000|2021-01-08 19:15:00|20475.4|20471.4|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|422
1610133600000|2021-01-08 19:20:00|20477|20473|20497.3|20493.3|20503.6|20499.6|20477|20473|461
1610133900000|2021-01-08 19:25:00|20494.2|20490.2|20487.9|20483.9|20497.3|20493.3|20484.8|20480.8|309
1610134200000|2021-01-08 19:30:00|20489.5|20485.5|20503.6|20499.6|20506.7|20502.7|20487.9|20483.9|290
1610134500000|2021-01-08 19:35:00|20505.1|20501.1|20494.2|20490.2|20509.8|20505.8|20494.2|20490.2|283
1610134800000|2021-01-08 19:40:00|20491.1|20487.1|20497.3|20493.3|20509.8|20505.8|20487.9|20483.9|388
1610135100000|2021-01-08 19:45:00|20494.2|20490.2|20487.9|20483.9|20494.2|20490.2|20484.8|20480.8|331
1610135400000|2021-01-08 19:50:00|20484.8|20480.8|20500.4|20496.4|20503.6|20499.6|20484.8|20480.8|435
1610135700000|2021-01-08 19:55:00|20497.3|20493.3|20478.6|20474.6|20512.9|20508.9|20472.3|20468.3|2104
1610136000000|2021-01-08 20:00:00|20480.1|20476.1|20447.3|20443.3|20480.1|20476.1|20437.9|20433.9|1470
1610136300000|2021-01-08 20:05:00|20450.4|20446.4|20428.6|20424.6|20450.4|20446.4|20428.6|20424.6|768
1610136600000|2021-01-08 20:10:00|20430.1|20426.1|20422.3|20418.3|20431.7|20427.7|20419.2|20415.2|630
1610136900000|2021-01-08 20:15:00|20419.2|20415.2|20447.3|20443.3|20448.9|20444.9|20412.9|20408.9|1057
1610137200000|2021-01-08 20:20:00|20450.4|20446.4|20441.1|20437.1|20453.6|20449.6|20437.9|20433.9|345
1610137500000|2021-01-08 20:25:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20431.7|20427.7|258
1610137800000|2021-01-08 20:30:00|20442.6|20438.6|20450.4|20446.4|20453.6|20449.6|20441.1|20437.1|251
1610138100000|2021-01-08 20:35:00|20447.3|20443.3|20459.8|20455.8|20462.9|20458.9|20447.3|20443.3|261
1610138400000|2021-01-08 20:40:00|20458.3|20454.3|20450.4|20446.4|20462.9|20458.9|20450.4|20446.4|426
1610138700000|2021-01-08 20:45:00|20453.6|20449.6|20472.3|20468.3|20472.3|20468.3|20453.6|20449.6|495
1610139000000|2021-01-08 20:50:00|20469.2|20465.2|20456.7|20452.7|20469.2|20465.2|20456.7|20452.7|296
1610139300000|2021-01-08 20:55:00|20458.3|20454.3|20462.9|20458.9|20466.1|20462.1|20450.4|20446.4|474
1610139600000|2021-01-08 21:00:00|20459.8|20455.8|20444.2|20440.2|20459.8|20455.8|20444.2|20440.2|361
1610139900000|2021-01-08 21:05:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|246
1610140200000|2021-01-08 21:10:00|20448.9|20444.9|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|111
1610140500000|2021-01-08 21:15:00|20448.9|20444.9|20456.7|20452.7|20456.7|20452.7|20447.3|20443.3|114
1610140800000|2021-01-08 21:20:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20450.4|20446.4|114
1610141100000|2021-01-08 21:25:00|20455.1|20451.1|20444.2|20440.2|20455.1|20451.1|20437.9|20433.9|277
1610141400000|2021-01-08 21:30:00|20445.8|20441.8|20425.4|20421.4|20447.3|20443.3|20425.4|20421.4|501
1610141700000|2021-01-08 21:35:00|20422.3|20418.3|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|106
1610142000000|2021-01-08 21:40:00|20430.1|20426.1|20434.8|20430.8|20434.8|20430.8|20425.4|20421.4|199
1610142300000|2021-01-08 21:45:00|20431.7|20427.7|20422.3|20418.3|20434.8|20430.8|20419.2|20415.2|194
1610142600000|2021-01-08 21:50:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20420.8|20416.8|78
1610142900000|2021-01-08 21:55:00|20420.8|20416.8|20428.6|20424.6|20428.6|20424.6|20420.8|20416.8|157
1610319600000|2021-01-10 23:00:00|20408.3|20404.3|20386.4|20382.4|20448.9|20444.9|20381.7|20377.7|264
1610319900000|2021-01-10 23:05:00|20384.8|20380.8|20377|20373|20391.1|20387.1|20350.4|20346.4|182
1610320200000|2021-01-10 23:10:00|20364.5|20360.5|20372.3|20368.3|20372.3|20368.3|20361.4|20357.4|38
1610320500000|2021-01-10 23:15:00|20369.2|20365.2|20386.4|20382.4|20389.5|20385.5|20369.2|20365.2|24
1610320800000|2021-01-10 23:20:00|20387.9|20383.9|20395.8|20391.8|20397.3|20393.3|20384.8|20380.8|68
1610321100000|2021-01-10 23:25:00|20397.3|20393.3|20405.1|20401.1|20405.1|20401.1|20389.5|20385.5|101
1610321400000|2021-01-10 23:30:00|20406.7|20402.7|20411.4|20407.4|20412.9|20408.9|20406.7|20402.7|13
1610321700000|2021-01-10 23:35:00|20409.8|20405.8|20414.5|20410.5|20416.1|20412.1|20408.3|20404.3|86
1610322000000|2021-01-10 23:40:00|20416.1|20412.1|20431.7|20427.7|20434.8|20430.8|20412.9|20408.9|123
1610322300000|2021-01-10 23:45:00|20430.1|20426.1|20423.9|20419.9|20431.7|20427.7|20423.9|20419.9|26
1610322600000|2021-01-10 23:50:00|20425.4|20421.4|20431.7|20427.7|20431.7|20427.7|20425.4|20421.4|37
1610322900000|2021-01-10 23:55:00|20433.3|20429.3|20428.6|20424.6|20441.1|20437.1|20428.6|20424.6|66
1610323200000|2021-01-11 00:00:00|20423.9|20419.9|20411.4|20407.4|20427|20423|20405.1|20401.1|46
1610323500000|2021-01-11 00:05:00|20409.8|20405.8|20428.6|20424.6|20428.6|20424.6|20409.8|20405.8|31
1610323800000|2021-01-11 00:10:00|20422.3|20418.3|20409.8|20405.8|20422.3|20418.3|20408.3|20404.3|81
1610324100000|2021-01-11 00:15:00|20411.4|20407.4|20416.1|20412.1|20420.8|20416.8|20411.4|20407.4|66
1610324400000|2021-01-11 00:20:00|20412.9|20408.9|20414.5|20410.5|20416.1|20412.1|20409.8|20405.8|31
1610324700000|2021-01-11 00:25:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20412.9|20408.9|17
1610325000000|2021-01-11 00:30:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20411.4|20407.4|30
1610325300000|2021-01-11 00:35:00|20414.5|20410.5|20420.8|20416.8|20422.3|20418.3|20412.9|20408.9|26
1610325600000|2021-01-11 00:40:00|20419.2|20415.2|20427|20423|20427|20423|20419.2|20415.2|14
1610325900000|2021-01-11 00:45:00|20425.4|20421.4|20414.5|20410.5|20431.7|20427.7|20414.5|20410.5|29
1610326200000|2021-01-11 00:50:00|20416.1|20412.1|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|0
1610326500000|2021-01-11 00:55:00|20414.5|20410.5|20431.7|20427.7|20433.3|20429.3|20414.5|20410.5|20
1610326800000|2021-01-11 01:00:00|20434.8|20430.8|20433.3|20429.3|20434.8|20430.8|20430.1|20426.1|16
1610327100000|2021-01-11 01:05:00|20431.7|20427.7|20431.7|20427.7|20434.8|20430.8|20431.7|20427.7|3
1610327400000|2021-01-11 01:10:00|20427|20423|20416.1|20412.1|20427|20423|20416.1|20412.1|21
1610327700000|2021-01-11 01:15:00|20419.2|20415.2|20423.9|20419.9|20423.9|20419.9|20417.6|20413.6|15
1610328000000|2021-01-11 01:20:00|20425.4|20421.4|20416.1|20412.1|20425.4|20421.4|20412.9|20408.9|14
1610328300000|2021-01-11 01:25:00|20414.5|20410.5|20408.3|20404.3|20416.1|20412.1|20405.1|20401.1|19
1610328600000|2021-01-11 01:30:00|20409.8|20405.8|20419.2|20415.2|20419.2|20415.2|20409.8|20405.8|69
1610328900000|2021-01-11 01:35:00|20420.8|20416.8|20425.4|20421.4|20430.1|20426.1|20420.8|20416.8|38
1610329200000|2021-01-11 01:40:00|20423.9|20419.9|20416.1|20412.1|20425.4|20421.4|20414.5|20410.5|11
1610329500000|2021-01-11 01:45:00|20417.6|20413.6|20411.4|20407.4|20420.8|20416.8|20411.4|20407.4|15
1610329800000|2021-01-11 01:50:00|20409.8|20405.8|20403.6|20399.6|20409.8|20405.8|20398.9|20394.9|57
1610330100000|2021-01-11 01:55:00|20405.1|20401.1|20409.8|20405.8|20409.8|20405.8|20403.6|20399.6|7
1610330400000|2021-01-11 02:00:00|20411.4|20407.4|20433.3|20429.3|20434.8|20430.8|20409.8|20405.8|42
1610330700000|2021-01-11 02:05:00|20434.8|20430.8|20439.5|20435.5|20439.5|20435.5|20428.6|20424.6|20
1610331000000|2021-01-11 02:10:00|20441.1|20437.1|20436.4|20432.4|20441.1|20437.1|20434.8|20430.8|16
1610331300000|2021-01-11 02:15:00|20437.9|20433.9|20439.5|20435.5|20444.2|20440.2|20436.4|20432.4|6
1610331600000|2021-01-11 02:20:00|20441.1|20437.1|20430.1|20426.1|20441.1|20437.1|20430.1|20426.1|86
1610331900000|2021-01-11 02:25:00|20431.7|20427.7|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|12
1610332200000|2021-01-11 02:30:00|20431.7|20427.7|20430.1|20426.1|20431.7|20427.7|20430.1|20426.1|6
1610332500000|2021-01-11 02:35:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|28
1610332800000|2021-01-11 02:40:00|20430.1|20426.1|20428.6|20424.6|20433.3|20429.3|20428.6|20424.6|10
1610333100000|2021-01-11 02:45:00|20430.1|20426.1|20427|20423|20431.7|20427.7|20427|20423|38
1610333400000|2021-01-11 02:50:00|20425.4|20421.4|20427|20423|20428.6|20424.6|20425.4|20421.4|36
1610333700000|2021-01-11 02:55:00|20428.6|20424.6|20409.8|20405.8|20430.1|20426.1|20409.8|20405.8|65
1610334000000|2021-01-11 03:00:00|20411.4|20407.4|20420.8|20416.8|20425.4|20421.4|20411.4|20407.4|55
1610334300000|2021-01-11 03:05:00|20422.3|20418.3|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|1
1610334600000|2021-01-11 03:10:00|20420.8|20416.8|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|18
1610334900000|2021-01-11 03:15:00|20417.6|20413.6|20419.2|20415.2|20422.3|20418.3|20409.8|20405.8|52
1610335200000|2021-01-11 03:20:00|20420.8|20416.8|20422.3|20418.3|20422.3|20418.3|20412.9|20408.9|12
1610335500000|2021-01-11 03:25:00|20423.9|20419.9|20431.7|20427.7|20434.8|20430.8|20422.3|20418.3|6
1610335800000|2021-01-11 03:30:00|20433.3|20429.3|20414.5|20410.5|20433.3|20429.3|20412.9|20408.9|30
1610336100000|2021-01-11 03:35:00|20412.9|20408.9|20441.1|20437.1|20441.1|20437.1|20412.9|20408.9|51
1610336400000|2021-01-11 03:40:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|35
1610336700000|2021-01-11 03:45:00|20444.2|20440.2|20445.8|20441.8|20447.3|20443.3|20441.1|20437.1|46
1610337000000|2021-01-11 03:50:00|20444.2|20440.2|20441.1|20437.1|20447.3|20443.3|20441.1|20437.1|13
1610337300000|2021-01-11 03:55:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20436.4|20432.4|11
1610337600000|2021-01-11 04:00:00|20439.5|20435.5|20442.6|20438.6|20442.6|20438.6|20439.5|20435.5|3
1610337900000|2021-01-11 04:05:00|20441.1|20437.1|20445.8|20441.8|20445.8|20441.8|20441.1|20437.1|4
1610338200000|2021-01-11 04:10:00|20447.3|20443.3|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|5
1610338500000|2021-01-11 04:15:00|20447.3|20443.3|20447.3|20443.3|20447.3|20443.3|20445.8|20441.8|3
1610338800000|2021-01-11 04:20:00|20445.8|20441.8|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|10
1610339100000|2021-01-11 04:25:00|20444.2|20440.2|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|18
1610339400000|2021-01-11 04:30:00|20447.3|20443.3|20445.8|20441.8|20450.4|20446.4|20442.6|20438.6|25
1610339700000|2021-01-11 04:35:00|20447.3|20443.3|20447.3|20443.3|20447.3|20443.3|20444.2|20440.2|3
1610340000000|2021-01-11 04:40:00|20450.4|20446.4|20448.9|20444.9|20450.4|20446.4|20447.3|20443.3|17
1610340300000|2021-01-11 04:45:00|20447.3|20443.3|20466.1|20462.1|20469.2|20465.2|20447.3|20443.3|72
1610340600000|2021-01-11 04:50:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|36
1610340900000|2021-01-11 04:55:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20464.5|20460.5|11
1610341200000|2021-01-11 05:00:00|20464.5|20460.5|20464.5|20460.5|20466.1|20462.1|20462.9|20458.9|12
1610341500000|2021-01-11 05:05:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|37
1610341800000|2021-01-11 05:10:00|||||||||8
1610342100000|2021-01-11 05:15:00|||||||||18
1610342400000|2021-01-11 05:20:00|20464.5|20460.5|20464.5|20460.5|20466.1|20462.1|20462.9|20458.9|16
1610342700000|2021-01-11 05:25:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20466.1|20462.1|10
1610343000000|2021-01-11 05:30:00|20472.3|20468.3|20469.2|20465.2|20472.3|20468.3|20469.2|20465.2|24
1610343300000|2021-01-11 05:35:00|20470.8|20466.8|20469.2|20465.2|20470.8|20466.8|20469.2|20465.2|6
1610343600000|2021-01-11 05:40:00|20466.1|20462.1|20466.1|20462.1|20470.8|20466.8|20466.1|20462.1|28
1610343900000|2021-01-11 05:45:00|20467.6|20463.6|20467.6|20463.6|20469.2|20465.2|20466.1|20462.1|11
1610344200000|2021-01-11 05:50:00|20466.1|20462.1|20467.6|20463.6|20467.6|20463.6|20466.1|20462.1|2
1610344500000|2021-01-11 05:55:00|20466.1|20462.1|20464.5|20460.5|20467.6|20463.6|20464.5|20460.5|4
1610344800000|2021-01-11 06:00:00|20462.9|20458.9|20469.2|20465.2|20469.2|20465.2|20462.9|20458.9|7
1610345100000|2021-01-11 06:05:00|20472.3|20468.3|20469.2|20465.2|20472.3|20468.3|20469.2|20465.2|34
1610345400000|2021-01-11 06:10:00|20470.8|20466.8|20462.9|20458.9|20470.8|20466.8|20462.9|20458.9|37
1610345700000|2021-01-11 06:15:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|33
1610346000000|2021-01-11 06:20:00|20466.1|20462.1|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|10
1610346300000|2021-01-11 06:25:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|15
1610346600000|2021-01-11 06:30:00|20464.5|20460.5|20462.9|20458.9|20464.5|20460.5|20462.9|20458.9|8
1610346900000|2021-01-11 06:35:00|20464.5|20460.5|20466.1|20462.1|20466.1|20462.1|20462.9|20458.9|2
1610347200000|2021-01-11 06:40:00|20464.5|20460.5|20473.9|20469.9|20475.4|20471.4|20464.5|20460.5|25
1610347500000|2021-01-11 06:45:00|20472.3|20468.3|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|142
1610347800000|2021-01-11 06:50:00|20483.3|20479.3|20491.1|20487.1|20492.6|20488.6|20477|20473|92
1610348100000|2021-01-11 06:55:00|20492.6|20488.6|20489.5|20485.5|20492.6|20488.6|20483.3|20479.3|92
1610348400000|2021-01-11 07:00:00|20487.9|20483.9|20509.8|20505.8|20509.8|20505.8|20487.9|20483.9|164
1610348700000|2021-01-11 07:05:00|20506.7|20502.7|20487.9|20483.9|20508.3|20504.3|20487.9|20483.9|197
1610349000000|2021-01-11 07:10:00|20489.5|20485.5|20495.8|20491.8|20500.4|20496.4|20489.5|20485.5|118
1610349300000|2021-01-11 07:15:00|20497.3|20493.3|20519.2|20515.2|20522.3|20518.3|20494.2|20490.2|230
1610349600000|2021-01-11 07:20:00|20516.1|20512.1|20500.4|20496.4|20519.2|20515.2|20497.3|20493.3|170
1610349900000|2021-01-11 07:25:00|20503.6|20499.6|20470.8|20466.8|20503.6|20499.6|20466.1|20462.1|158
1610350200000|2021-01-11 07:30:00|20469.2|20465.2|20481.7|20477.7|20483.3|20479.3|20462.9|20458.9|134
1610350500000|2021-01-11 07:35:00|20483.3|20479.3|20509.8|20505.8|20519.2|20515.2|20483.3|20479.3|203
1610350800000|2021-01-11 07:40:00|20512.9|20508.9|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|331
1610351100000|2021-01-11 07:45:00|20522.3|20518.3|20500.4|20496.4|20523.9|20519.9|20497.3|20493.3|152
1610351400000|2021-01-11 07:50:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|57
1610351700000|2021-01-11 07:55:00|20512.9|20508.9|20519.2|20515.2|20525.4|20521.4|20512.9|20508.9|186
1610352000000|2021-01-11 08:00:00|20520.8|20516.8|20512.9|20508.9|20520.8|20516.8|20491.1|20487.1|393
1610352300000|2021-01-11 08:05:00|20511.4|20507.4|20495.8|20491.8|20512.9|20508.9|20481.7|20477.7|175
1610352600000|2021-01-11 08:10:00|20497.3|20493.3|20495.8|20491.8|20502|20498|20491.1|20487.1|114
1610352900000|2021-01-11 08:15:00|20494.2|20490.2|20478.6|20474.6|20500.4|20496.4|20469.2|20465.2|170
1610353200000|2021-01-11 08:20:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20469.2|20465.2|254
1610353500000|2021-01-11 08:25:00|20473.9|20469.9|20484.8|20480.8|20494.2|20490.2|20472.3|20468.3|173
1610353800000|2021-01-11 08:30:00|20483.3|20479.3|20506.7|20502.7|20512.9|20508.9|20481.7|20477.7|446
1610354100000|2021-01-11 08:35:00|20505.1|20501.1|20487.9|20483.9|20505.1|20501.1|20472.3|20468.3|204
1610354400000|2021-01-11 08:40:00|20491.1|20487.1|20478.6|20474.6|20491.1|20487.1|20477|20473|100
1610354700000|2021-01-11 08:45:00|20477|20473|20475.4|20471.4|20478.6|20474.6|20462.9|20458.9|108
1610355000000|2021-01-11 08:50:00|20478.6|20474.6|20477|20473|20491.1|20487.1|20472.3|20468.3|134
1610355300000|2021-01-11 08:55:00|20478.6|20474.6|20470.8|20466.8|20486.4|20482.4|20462.9|20458.9|157
1610355600000|2021-01-11 09:00:00|20469.2|20465.2|20469.2|20465.2|20472.3|20468.3|20453.6|20449.6|193
1610355900000|2021-01-11 09:05:00|20462.9|20458.9|20459.8|20455.8|20470.8|20466.8|20450.4|20446.4|177
1610356200000|2021-01-11 09:10:00|20458.3|20454.3|20469.2|20465.2|20469.2|20465.2|20455.1|20451.1|69
1610356500000|2021-01-11 09:15:00|20467.6|20463.6|20484.8|20480.8|20489.5|20485.5|20466.1|20462.1|92
1610356800000|2021-01-11 09:20:00|20483.3|20479.3|20469.2|20465.2|20484.8|20480.8|20464.5|20460.5|98
1610357100000|2021-01-11 09:25:00|20467.6|20463.6|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|80
1610357400000|2021-01-11 09:30:00|20470.8|20466.8|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|93
1610357700000|2021-01-11 09:35:00|20470.8|20466.8|20477|20473|20477|20473|20469.2|20465.2|54
1610358000000|2021-01-11 09:40:00|20475.4|20471.4|20481.7|20477.7|20487.9|20483.9|20469.2|20465.2|80
1610358300000|2021-01-11 09:45:00|20483.3|20479.3|20489.5|20485.5|20497.3|20493.3|20481.7|20477.7|152
1610358600000|2021-01-11 09:50:00|20487.9|20483.9|20483.3|20479.3|20491.1|20487.1|20478.6|20474.6|156
1610358900000|2021-01-11 09:55:00|20484.8|20480.8|20491.1|20487.1|20491.1|20487.1|20478.6|20474.6|109
1610359200000|2021-01-11 10:00:00|20492.6|20488.6|20487.9|20483.9|20495.8|20491.8|20486.4|20482.4|94
1610359500000|2021-01-11 10:05:00|20486.4|20482.4|20484.8|20480.8|20487.9|20483.9|20478.6|20474.6|73
1610359800000|2021-01-11 10:10:00|20483.3|20479.3|20478.6|20474.6|20483.3|20479.3|20473.9|20469.9|92
1610360100000|2021-01-11 10:15:00|20480.1|20476.1|20483.3|20479.3|20484.8|20480.8|20475.4|20471.4|25
1610360400000|2021-01-11 10:20:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20477|20473|62
1610360700000|2021-01-11 10:25:00|20483.3|20479.3|20470.8|20466.8|20486.4|20482.4|20470.8|20466.8|100
1610361000000|2021-01-11 10:30:00|20472.3|20468.3|20475.4|20471.4|20478.6|20474.6|20469.2|20465.2|76
1610361300000|2021-01-11 10:35:00|20473.9|20469.9|20472.3|20468.3|20480.1|20476.1|20472.3|20468.3|100
1610361600000|2021-01-11 10:40:00|20470.8|20466.8|20478.6|20474.6|20487.9|20483.9|20469.2|20465.2|58
1610361900000|2021-01-11 10:45:00|20477|20473|20484.8|20480.8|20487.9|20483.9|20472.3|20468.3|106
1610362200000|2021-01-11 10:50:00|20483.3|20479.3|20484.8|20480.8|20487.9|20483.9|20478.6|20474.6|54
1610362500000|2021-01-11 10:55:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20469.2|20465.2|133
1610362800000|2021-01-11 11:00:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|65
1610363100000|2021-01-11 11:05:00|20478.6|20474.6|20491.1|20487.1|20494.2|20490.2|20478.6|20474.6|91
1610363400000|2021-01-11 11:10:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|344
1610363700000|2021-01-11 11:15:00|20492.6|20488.6|20491.1|20487.1|20497.3|20493.3|20487.9|20483.9|125
1610364000000|2021-01-11 11:20:00|20487.9|20483.9|20497.3|20493.3|20497.3|20493.3|20484.8|20480.8|98
1610364300000|2021-01-11 11:25:00|20495.8|20491.8|20503.6|20499.6|20509.8|20505.8|20494.2|20490.2|77
1610364600000|2021-01-11 11:30:00|20505.1|20501.1|20509.8|20505.8|20512.9|20508.9|20500.4|20496.4|154
1610364900000|2021-01-11 11:35:00|20511.4|20507.4|20502|20498|20512.9|20508.9|20500.4|20496.4|102
1610365200000|2021-01-11 11:40:00|20500.4|20496.4|20506.7|20502.7|20516.1|20512.1|20500.4|20496.4|187
1610365500000|2021-01-11 11:45:00|20503.6|20499.6|20512.9|20508.9|20516.1|20512.1|20500.4|20496.4|181
1610365800000|2021-01-11 11:50:00|20511.4|20507.4|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|157
1610366100000|2021-01-11 11:55:00|20520.8|20516.8|20509.8|20505.8|20520.8|20516.8|20506.7|20502.7|205
1610366400000|2021-01-11 12:00:00|20506.7|20502.7|20500.4|20496.4|20512.9|20508.9|20491.1|20487.1|216
1610366700000|2021-01-11 12:05:00|20497.3|20493.3|20509.8|20505.8|20509.8|20505.8|20497.3|20493.3|159
1610367000000|2021-01-11 12:10:00|20508.3|20504.3|20525.4|20521.4|20525.4|20521.4|20506.7|20502.7|199
1610367300000|2021-01-11 12:15:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20525.4|20521.4|219
1610367600000|2021-01-11 12:20:00|20530.1|20526.1|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|314
1610367900000|2021-01-11 12:25:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|153
1610368200000|2021-01-11 12:30:00|20523.9|20519.9|20506.7|20502.7|20525.4|20521.4|20503.6|20499.6|294
1610368500000|2021-01-11 12:35:00|20508.3|20504.3|20519.2|20515.2|20522.3|20518.3|20508.3|20504.3|170
1610368800000|2021-01-11 12:40:00|20516.1|20512.1|20495.8|20491.8|20516.1|20512.1|20494.2|20490.2|392
1610369100000|2021-01-11 12:45:00|20497.3|20493.3|20475.4|20471.4|20497.3|20493.3|20475.4|20471.4|309
1610369400000|2021-01-11 12:50:00|20472.3|20468.3|20491.1|20487.1|20494.2|20490.2|20472.3|20468.3|215
1610369700000|2021-01-11 12:55:00|20492.6|20488.6|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|192
1610370000000|2021-01-11 13:00:00|20489.5|20485.5|20484.8|20480.8|20494.2|20490.2|20478.6|20474.6|289
1610370300000|2021-01-11 13:05:00|20481.7|20477.7|20484.8|20480.8|20491.1|20487.1|20478.6|20474.6|270
1610370600000|2021-01-11 13:10:00|20481.7|20477.7|20466.1|20462.1|20481.7|20477.7|20459.8|20455.8|429
1610370900000|2021-01-11 13:15:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20444.2|20440.2|464
1610371200000|2021-01-11 13:20:00|20452|20448|20431.7|20427.7|20456.7|20452.7|20419.2|20415.2|847
1610371500000|2021-01-11 13:25:00|20433.3|20429.3|20450.4|20446.4|20450.4|20446.4|20431.7|20427.7|522
1610371800000|2021-01-11 13:30:00|20453.6|20449.6|20472.3|20468.3|20472.3|20468.3|20444.2|20440.2|642
1610372100000|2021-01-11 13:35:00|20475.4|20471.4|20484.8|20480.8|20494.2|20490.2|20475.4|20471.4|702
1610372400000|2021-01-11 13:40:00|20486.4|20482.4|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|621
1610372700000|2021-01-11 13:45:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20478.6|20474.6|440
1610373000000|2021-01-11 13:50:00|20491.1|20487.1|20506.7|20502.7|20506.7|20502.7|20487.9|20483.9|448
1610373300000|2021-01-11 13:55:00|20511.4|20507.4|20498.9|20494.9|20534.8|20530.8|20494.2|20490.2|1110
1610373600000|2021-01-11 14:00:00|20497.3|20493.3|20484.8|20480.8|20509.8|20505.8|20484.8|20480.8|540
1610373900000|2021-01-11 14:05:00|20483.3|20479.3|20456.7|20452.7|20491.1|20487.1|20453.6|20449.6|646
1610374200000|2021-01-11 14:10:00|20455.1|20451.1|20441.1|20437.1|20456.7|20452.7|20425.4|20421.4|1591
1610374500000|2021-01-11 14:15:00|20437.9|20433.9|20431.7|20427.7|20447.3|20443.3|20419.2|20415.2|1272
1610374800000|2021-01-11 14:20:00|20434.8|20430.8|20428.6|20424.6|20437.9|20433.9|20422.3|20418.3|784
1610375100000|2021-01-11 14:25:00|20430.1|20426.1|20409.8|20405.8|20434.8|20430.8|20400.4|20396.4|1511
1610375400000|2021-01-11 14:30:00|20406.7|20402.7|20375.4|20371.4|20409.8|20405.8|20353.6|20349.6|2689
1610375700000|2021-01-11 14:35:00|20372.3|20368.3|20387.9|20383.9|20394.2|20390.2|20366.1|20362.1|1464
1610376000000|2021-01-11 14:40:00|20389.5|20385.5|20381.7|20377.7|20391.1|20387.1|20375.4|20371.4|1342
1610376300000|2021-01-11 14:45:00|20384.8|20380.8|20350.4|20346.4|20387.9|20383.9|20347.3|20343.3|1808
1610376600000|2021-01-11 14:50:00|20352|20348|20344.2|20340.2|20366.1|20362.1|20341.1|20337.1|1212
1610376900000|2021-01-11 14:55:00|20347.3|20343.3|20359.8|20355.8|20362.9|20358.9|20337.9|20333.9|777
1610377200000|2021-01-11 15:00:00|20356.7|20352.7|20353.6|20349.6|20372.3|20368.3|20350.4|20346.4|1065
1610377500000|2021-01-11 15:05:00|20359.8|20355.8|20355.1|20351.1|20362.9|20358.9|20352|20348|528
1610377800000|2021-01-11 15:10:00|20356.7|20352.7|20381.7|20377.7|20383.3|20379.3|20353.6|20349.6|517
1610378100000|2021-01-11 15:15:00|20384.8|20380.8|20378.6|20374.6|20400.4|20396.4|20372.3|20368.3|632
1610378400000|2021-01-11 15:20:00|20377|20373|20384.8|20380.8|20384.8|20380.8|20372.3|20368.3|474
1610378700000|2021-01-11 15:25:00|20383.3|20379.3|20384.8|20380.8|20387.9|20383.9|20370.8|20366.8|531
1610379000000|2021-01-11 15:30:00|20381.7|20377.7|20394.2|20390.2|20403.6|20399.6|20381.7|20377.7|712
1610379300000|2021-01-11 15:35:00|20392.6|20388.6|20400.4|20396.4|20406.7|20402.7|20391.1|20387.1|557
1610379600000|2021-01-11 15:40:00|20398.9|20394.9|20400.4|20396.4|20416.1|20412.1|20397.3|20393.3|595
1610379900000|2021-01-11 15:45:00|20398.9|20394.9|20394.2|20390.2|20403.6|20399.6|20378.6|20374.6|898
1610380200000|2021-01-11 15:50:00|20392.6|20388.6|20394.2|20390.2|20400.4|20396.4|20387.9|20383.9|424
1610380500000|2021-01-11 15:55:00|20391.1|20387.1|20391.1|20387.1|20397.3|20393.3|20387.9|20383.9|347
1610380800000|2021-01-11 16:00:00|20392.6|20388.6|20386.4|20382.4|20394.2|20390.2|20375.4|20371.4|648
1610381100000|2021-01-11 16:05:00|20384.8|20380.8|20389.5|20385.5|20391.1|20387.1|20381.7|20377.7|281
1610381400000|2021-01-11 16:10:00|20391.1|20387.1|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|485
1610381700000|2021-01-11 16:15:00|20403.6|20399.6|20391.1|20387.1|20406.7|20402.7|20387.9|20383.9|647
1610382000000|2021-01-11 16:20:00|20394.2|20390.2|20394.2|20390.2|20400.4|20396.4|20391.1|20387.1|395
1610382300000|2021-01-11 16:25:00|20392.6|20388.6|20384.8|20380.8|20394.2|20390.2|20378.6|20374.6|484
1610382600000|2021-01-11 16:30:00|20383.3|20379.3|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|452
1610382900000|2021-01-11 16:35:00|20389.5|20385.5|20378.6|20374.6|20394.2|20390.2|20372.3|20368.3|413
1610383200000|2021-01-11 16:40:00|20381.7|20377.7|20369.2|20365.2|20384.8|20380.8|20366.1|20362.1|284
1610383500000|2021-01-11 16:45:00|20372.3|20368.3|20381.7|20377.7|20387.9|20383.9|20372.3|20368.3|483
1610383800000|2021-01-11 16:50:00|20378.6|20374.6|20381.7|20377.7|20383.3|20379.3|20378.6|20374.6|286
1610384100000|2021-01-11 16:55:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|315
1610384400000|2021-01-11 17:00:00|20380.1|20376.1|20372.3|20368.3|20391.1|20387.1|20372.3|20368.3|417
1610384700000|2021-01-11 17:05:00|20373.9|20369.9|20394.2|20390.2|20394.2|20390.2|20369.2|20365.2|313
1610385000000|2021-01-11 17:10:00|20392.6|20388.6|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|255
1610385300000|2021-01-11 17:15:00|20392.6|20388.6|20395.8|20391.8|20403.6|20399.6|20387.9|20383.9|287
1610385600000|2021-01-11 17:20:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|406
1610385900000|2021-01-11 17:25:00|20394.2|20390.2|20391.1|20387.1|20395.8|20391.8|20387.9|20383.9|320
1610386200000|2021-01-11 17:30:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|229
1610386500000|2021-01-11 17:35:00|20389.5|20385.5|20397.3|20393.3|20397.3|20393.3|20387.9|20383.9|104
1610386800000|2021-01-11 17:40:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|170
1610387100000|2021-01-11 17:45:00|20394.2|20390.2|20384.8|20380.8|20397.3|20393.3|20380.1|20376.1|389
1610387400000|2021-01-11 17:50:00|20381.7|20377.7|20378.6|20374.6|20383.3|20379.3|20372.3|20368.3|538
1610387700000|2021-01-11 17:55:00|20380.1|20376.1|20380.1|20376.1|20381.7|20377.7|20375.4|20371.4|288
1610388000000|2021-01-11 18:00:00|20378.6|20374.6|20372.3|20368.3|20381.7|20377.7|20366.1|20362.1|473
1610388300000|2021-01-11 18:05:00|20373.9|20369.9|20378.6|20374.6|20381.7|20377.7|20372.3|20368.3|293
1610388600000|2021-01-11 18:10:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20372.3|20368.3|164
1610388900000|2021-01-11 18:15:00|20381.7|20377.7|20394.2|20390.2|20397.3|20393.3|20381.7|20377.7|408
1610389200000|2021-01-11 18:20:00|20391.1|20387.1|20394.2|20390.2|20400.4|20396.4|20391.1|20387.1|374
1610389500000|2021-01-11 18:25:00|20395.8|20391.8|20412.9|20408.9|20419.2|20415.2|20394.2|20390.2|708
1610389800000|2021-01-11 18:30:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|152
1610390100000|2021-01-11 18:35:00|20409.8|20405.8|20409.8|20405.8|20416.1|20412.1|20409.8|20405.8|407
1610390400000|2021-01-11 18:40:00|20412.9|20408.9|20409.8|20405.8|20419.2|20415.2|20406.7|20402.7|354
1610390700000|2021-01-11 18:45:00|20412.9|20408.9|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|284
1610391000000|2021-01-11 18:50:00|20408.3|20404.3|20395.8|20391.8|20416.1|20412.1|20395.8|20391.8|459
1610391300000|2021-01-11 18:55:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|230
1610391600000|2021-01-11 19:00:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|293
1610391900000|2021-01-11 19:05:00|20409.8|20405.8|20400.4|20396.4|20409.8|20405.8|20397.3|20393.3|249
1610392200000|2021-01-11 19:10:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|215
1610392500000|2021-01-11 19:15:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20398.9|20394.9|211
1610392800000|2021-01-11 19:20:00|20411.4|20407.4|20400.4|20396.4|20411.4|20407.4|20400.4|20396.4|339
1610393100000|2021-01-11 19:25:00|20403.6|20399.6|20406.7|20402.7|20408.3|20404.3|20400.4|20396.4|79
1610393400000|2021-01-11 19:30:00|20408.3|20404.3|20403.6|20399.6|20412.9|20408.9|20403.6|20399.6|365
1610393700000|2021-01-11 19:35:00|20400.4|20396.4|20412.9|20408.9|20416.1|20412.1|20400.4|20396.4|598
1610394000000|2021-01-11 19:40:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20406.7|20402.7|189
1610394300000|2021-01-11 19:45:00|20416.1|20412.1|20409.8|20405.8|20419.2|20415.2|20403.6|20399.6|370
1610394600000|2021-01-11 19:50:00|20412.9|20408.9|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|412
1610394900000|2021-01-11 19:55:00|20411.4|20407.4|20416.1|20412.1|20431.7|20427.7|20405.1|20401.1|2875
1610395200000|2021-01-11 20:00:00|20412.9|20408.9|20403.6|20399.6|20416.1|20412.1|20387.9|20383.9|1647
1610395500000|2021-01-11 20:05:00|20398.9|20394.9|20397.3|20393.3|20409.8|20405.8|20397.3|20393.3|459
1610395800000|2021-01-11 20:10:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|357
1610396100000|2021-01-11 20:15:00|20400.4|20396.4|20391.1|20387.1|20403.6|20399.6|20387.9|20383.9|532
1610396400000|2021-01-11 20:20:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20387.9|20383.9|857
1610396700000|2021-01-11 20:25:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|470
1610397000000|2021-01-11 20:30:00|20398.9|20394.9|20406.7|20402.7|20406.7|20402.7|20397.3|20393.3|399
1610397300000|2021-01-11 20:35:00|20403.6|20399.6|20417.6|20413.6|20419.2|20415.2|20403.6|20399.6|268
1610397600000|2021-01-11 20:40:00|20419.2|20415.2|20409.8|20405.8|20419.2|20415.2|20409.8|20405.8|212
1610397900000|2021-01-11 20:45:00|20412.9|20408.9|20416.1|20412.1|20422.3|20418.3|20412.9|20408.9|515
1610398200000|2021-01-11 20:50:00|20419.2|20415.2|20411.4|20407.4|20419.2|20415.2|20403.6|20399.6|410
1610398500000|2021-01-11 20:55:00|20412.9|20408.9|20412.9|20408.9|20419.2|20415.2|20412.9|20408.9|424
1610398800000|2021-01-11 21:00:00|20416.1|20412.1|20397.3|20393.3|20416.1|20412.1|20397.3|20393.3|384
1610399100000|2021-01-11 21:05:00|20398.9|20394.9|20412.9|20408.9|20416.1|20412.1|20397.3|20393.3|319
1610399400000|2021-01-11 21:10:00|20409.8|20405.8|20403.6|20399.6|20412.9|20408.9|20403.6|20399.6|323
1610399700000|2021-01-11 21:15:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|170
1610400000000|2021-01-11 21:20:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|165
1610400300000|2021-01-11 21:25:00|20394.2|20390.2|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|425
1610400600000|2021-01-11 21:30:00|20386.4|20382.4|20391.1|20387.1|20394.2|20390.2|20384.8|20380.8|320
1610400900000|2021-01-11 21:35:00|20392.6|20388.6|20380.1|20376.1|20394.2|20390.2|20378.6|20374.6|295
1610401200000|2021-01-11 21:40:00|20381.7|20377.7|20391.1|20387.1|20391.1|20387.1|20378.6|20374.6|673
1610401500000|2021-01-11 21:45:00|20387.9|20383.9|20381.7|20377.7|20389.5|20385.5|20378.6|20374.6|210
1610401800000|2021-01-11 21:50:00|20383.3|20379.3|20384.8|20380.8|20387.9|20383.9|20383.3|20379.3|170
1610402100000|2021-01-11 21:55:00|20386.4|20382.4|20381.7|20377.7|20392.6|20388.6|20378.6|20374.6|349
1610406000000|2021-01-11 23:00:00|20400.4|20396.4|20408.3|20404.3|20411.4|20407.4|20395.8|20391.8|84
1610406300000|2021-01-11 23:05:00|20409.8|20405.8|20400.4|20396.4|20409.8|20405.8|20400.4|20396.4|50
1610406600000|2021-01-11 23:10:00|20402|20398|20416.1|20412.1|20416.1|20412.1|20402|20398|84
1610406900000|2021-01-11 23:15:00|20414.5|20410.5|20409.8|20405.8|20417.6|20413.6|20409.8|20405.8|29
1610407200000|2021-01-11 23:20:00|20408.3|20404.3|20406.7|20402.7|20408.3|20404.3|20405.1|20401.1|4
1610407500000|2021-01-11 23:25:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20403.6|20399.6|7
1610407800000|2021-01-11 23:30:00|20409.8|20405.8|20397.3|20393.3|20409.8|20405.8|20394.2|20390.2|62
1610408100000|2021-01-11 23:35:00|20395.8|20391.8|20395.8|20391.8|20398.9|20394.9|20394.2|20390.2|8
1610408400000|2021-01-11 23:40:00|20394.2|20390.2|20394.2|20390.2|20398.9|20394.9|20394.2|20390.2|37
1610408700000|2021-01-11 23:45:00|20395.8|20391.8|20408.3|20404.3|20409.8|20405.8|20394.2|20390.2|30
1610409000000|2021-01-11 23:50:00|20406.7|20402.7|20397.3|20393.3|20406.7|20402.7|20397.3|20393.3|68
1610409300000|2021-01-11 23:55:00|20395.8|20391.8|20392.6|20388.6|20397.3|20393.3|20391.1|20387.1|17
1610409600000|2021-01-12 00:00:00|20391.1|20387.1|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|45
1610409900000|2021-01-12 00:05:00|20398.9|20394.9|20389.5|20385.5|20400.4|20396.4|20381.7|20377.7|86
1610410200000|2021-01-12 00:10:00|20391.1|20387.1|20384.8|20380.8|20391.1|20387.1|20381.7|20377.7|56
1610410500000|2021-01-12 00:15:00|20387.9|20383.9|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|225
1610410800000|2021-01-12 00:20:00|20381.7|20377.7|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|141
1610411100000|2021-01-12 00:25:00|20383.3|20379.3|20359.8|20355.8|20384.8|20380.8|20356.7|20352.7|90
1610411400000|2021-01-12 00:30:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20359.8|20355.8|112
1610411700000|2021-01-12 00:35:00|20367.6|20363.6|20369.2|20365.2|20370.8|20366.8|20366.1|20362.1|39
1610412000000|2021-01-12 00:40:00|20372.3|20368.3|20372.3|20368.3|20375.4|20371.4|20369.2|20365.2|39
1610412300000|2021-01-12 00:45:00|20370.8|20366.8|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|57
1610412600000|2021-01-12 00:50:00|20372.3|20368.3|20370.8|20366.8|20373.9|20369.9|20369.2|20365.2|53
1610412900000|2021-01-12 00:55:00|20372.3|20368.3|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|66
1610413200000|2021-01-12 01:00:00|20361.4|20357.4|20359.8|20355.8|20366.1|20362.1|20359.8|20355.8|109
1610413500000|2021-01-12 01:05:00|20362.9|20358.9|20353.6|20349.6|20362.9|20358.9|20353.6|20349.6|200
1610413800000|2021-01-12 01:10:00|20350.4|20346.4|20350.4|20346.4|20353.6|20349.6|20350.4|20346.4|117
1610414100000|2021-01-12 01:15:00|20353.6|20349.6|20353.6|20349.6|20359.8|20355.8|20353.6|20349.6|97
1610414400000|2021-01-12 01:20:00|20352|20348|20366.1|20362.1|20366.1|20362.1|20350.4|20346.4|42
1610414700000|2021-01-12 01:25:00|20364.5|20360.5|20378.6|20374.6|20378.6|20374.6|20364.5|20360.5|80
1610415000000|2021-01-12 01:30:00|20381.7|20377.7|20377|20373|20384.8|20380.8|20372.3|20368.3|91
1610415300000|2021-01-12 01:35:00|20375.4|20371.4|20389.5|20385.5|20391.1|20387.1|20375.4|20371.4|103
1610415600000|2021-01-12 01:40:00|20391.1|20387.1|20387.9|20383.9|20397.3|20393.3|20387.9|20383.9|111
1610415900000|2021-01-12 01:45:00|20386.4|20382.4|20389.5|20385.5|20391.1|20387.1|20386.4|20382.4|33
1610416200000|2021-01-12 01:50:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|30
1610416500000|2021-01-12 01:55:00|20386.4|20382.4|20394.2|20390.2|20394.2|20390.2|20384.8|20380.8|20
1610416800000|2021-01-12 02:00:00|20392.6|20388.6|20395.8|20391.8|20398.9|20394.9|20387.9|20383.9|48
1610417100000|2021-01-12 02:05:00|20394.2|20390.2|20381.7|20377.7|20394.2|20390.2|20378.6|20374.6|41
1610417400000|2021-01-12 02:10:00|20380.1|20376.1|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|76
1610417700000|2021-01-12 02:15:00|20391.1|20387.1|20386.4|20382.4|20391.1|20387.1|20383.3|20379.3|50
1610418000000|2021-01-12 02:20:00|20387.9|20383.9|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|15
1610418300000|2021-01-12 02:25:00|20378.6|20374.6|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|34
1610418600000|2021-01-12 02:30:00|20380.1|20376.1|20384.8|20380.8|20387.9|20383.9|20380.1|20376.1|14
1610418900000|2021-01-12 02:35:00|20383.3|20379.3|20373.9|20369.9|20384.8|20380.8|20372.3|20368.3|73
1610419200000|2021-01-12 02:40:00|20375.4|20371.4|20375.4|20371.4|20377|20373|20373.9|20369.9|8
1610419500000|2021-01-12 02:45:00|20372.3|20368.3|20369.2|20365.2|20375.4|20371.4|20369.2|20365.2|14
1610419800000|2021-01-12 02:50:00|20373.9|20369.9|20372.3|20368.3|20375.4|20371.4|20366.1|20362.1|46
1610420100000|2021-01-12 02:55:00|20370.8|20366.8|20366.1|20362.1|20370.8|20366.8|20362.9|20358.9|53
1610420400000|2021-01-12 03:00:00|20364.5|20360.5|20369.2|20365.2|20372.3|20368.3|20364.5|20360.5|26
1610420700000|2021-01-12 03:05:00|20367.6|20363.6|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|32
1610421000000|2021-01-12 03:10:00|20373.9|20369.9|20384.8|20380.8|20387.9|20383.9|20372.3|20368.3|73
1610421300000|2021-01-12 03:15:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|55
1610421600000|2021-01-12 03:20:00|20386.4|20382.4|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|19
1610421900000|2021-01-12 03:25:00|20377|20373|20377|20373|20378.6|20374.6|20375.4|20371.4|15
1610422200000|2021-01-12 03:30:00|20378.6|20374.6|20381.7|20377.7|20384.8|20380.8|20377|20373|83
1610422500000|2021-01-12 03:35:00|||||||||18
1610422800000|2021-01-12 03:40:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|36
1610423100000|2021-01-12 03:45:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|67
1610423400000|2021-01-12 03:50:00|20384.8|20380.8|20383.3|20379.3|20386.4|20382.4|20381.7|20377.7|36
1610423700000|2021-01-12 03:55:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|5
1610424000000|2021-01-12 04:00:00|20387.9|20383.9|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|27
1610424600000|2021-01-12 04:10:00|20394.2|20390.2|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|74
1610424900000|2021-01-12 04:15:00|20392.6|20388.6|20392.6|20388.6|20394.2|20390.2|20391.1|20387.1|15
1610425200000|2021-01-12 04:20:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|20
1610425500000|2021-01-12 04:25:00|20391.1|20387.1|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|68
1610425800000|2021-01-12 04:30:00|20398.9|20394.9|20408.3|20404.3|20409.8|20405.8|20397.3|20393.3|25
1610426100000|2021-01-12 04:35:00|20409.8|20405.8|20406.7|20402.7|20409.8|20405.8|20406.7|20402.7|43
1610426400000|2021-01-12 04:40:00|20408.3|20404.3|20402|20398|20408.3|20404.3|20397.3|20393.3|49
1610426700000|2021-01-12 04:45:00|20400.4|20396.4|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|20
1610427000000|2021-01-12 04:50:00|20405.1|20401.1|20400.4|20396.4|20405.1|20401.1|20400.4|20396.4|6
1610427300000|2021-01-12 04:55:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|20
1610427600000|2021-01-12 05:00:00|20392.6|20388.6|20395.8|20391.8|20395.8|20391.8|20387.9|20383.9|23
1610427900000|2021-01-12 05:05:00|20397.3|20393.3|20391.1|20387.1|20397.3|20393.3|20391.1|20387.1|23
1610428200000|2021-01-12 05:10:00|20392.6|20388.6|20384.8|20380.8|20392.6|20388.6|20384.8|20380.8|28
1610428500000|2021-01-12 05:15:00|20381.7|20377.7|20394.2|20390.2|20395.8|20391.8|20381.7|20377.7|44
1610428800000|2021-01-12 05:20:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|5
1610429100000|2021-01-12 05:25:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|24
1610429400000|2021-01-12 05:30:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|5
1610429700000|2021-01-12 05:35:00|||||||||3
1610430000000|2021-01-12 05:40:00|20389.5|20385.5|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|10
1610430300000|2021-01-12 05:45:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|28
1610430600000|2021-01-12 05:50:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|35
1610430900000|2021-01-12 05:55:00|20391.1|20387.1|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|19
1610431200000|2021-01-12 06:00:00|20402|20398|20400.4|20396.4|20403.6|20399.6|20398.9|20394.9|21
1610431500000|2021-01-12 06:05:00|20398.9|20394.9|20400.4|20396.4|20400.4|20396.4|20397.3|20393.3|18
1610431800000|2021-01-12 06:10:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20397.3|20393.3|14
1610432100000|2021-01-12 06:15:00|20400.4|20396.4|20397.3|20393.3|20400.4|20396.4|20397.3|20393.3|17
1610432400000|2021-01-12 06:20:00|20398.9|20394.9|20400.4|20396.4|20400.4|20396.4|20397.3|20393.3|3
1610432700000|2021-01-12 06:25:00|20397.3|20393.3|20395.8|20391.8|20398.9|20394.9|20394.2|20390.2|18
1610433000000|2021-01-12 06:30:00|20394.2|20390.2|20392.6|20388.6|20394.2|20390.2|20391.1|20387.1|16
1610433300000|2021-01-12 06:35:00|20391.1|20387.1|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|103
1610433600000|2021-01-12 06:40:00|20400.4|20396.4|20397.3|20393.3|20400.4|20396.4|20395.8|20391.8|28
1610433900000|2021-01-12 06:45:00|20395.8|20391.8|20397.3|20393.3|20400.4|20396.4|20391.1|20387.1|37
1610434200000|2021-01-12 06:50:00|20394.2|20390.2|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|32
1610434500000|2021-01-12 06:55:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20395.8|20391.8|32
1610434800000|2021-01-12 07:00:00|20398.9|20394.9|20395.8|20391.8|20400.4|20396.4|20394.2|20390.2|122
1610435100000|2021-01-12 07:05:00|20394.2|20390.2|20381.7|20377.7|20394.2|20390.2|20380.1|20376.1|83
1610435400000|2021-01-12 07:10:00|20378.6|20374.6|20369.2|20365.2|20378.6|20374.6|20369.2|20365.2|82
1610435700000|2021-01-12 07:15:00|20366.1|20362.1|20375.4|20371.4|20375.4|20371.4|20362.9|20358.9|83
1610436000000|2021-01-12 07:20:00|20373.9|20369.9|20381.7|20377.7|20387.9|20383.9|20372.3|20368.3|94
1610436300000|2021-01-12 07:25:00|20378.6|20374.6|20362.9|20358.9|20381.7|20377.7|20361.4|20357.4|74
1610436600000|2021-01-12 07:30:00|20364.5|20360.5|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|192
1610436900000|2021-01-12 07:35:00|20364.5|20360.5|20391.1|20387.1|20391.1|20387.1|20364.5|20360.5|169
1610437200000|2021-01-12 07:40:00|20394.2|20390.2|20391.1|20387.1|20397.3|20393.3|20387.9|20383.9|144
1610437500000|2021-01-12 07:45:00|20387.9|20383.9|20394.2|20390.2|20400.4|20396.4|20384.8|20380.8|88
1610437800000|2021-01-12 07:50:00|20395.8|20391.8|20400.4|20396.4|20412.9|20408.9|20395.8|20391.8|299
1610438100000|2021-01-12 07:55:00|20398.9|20394.9|20387.9|20383.9|20400.4|20396.4|20387.9|20383.9|89
1610438400000|2021-01-12 08:00:00|20391.1|20387.1|20391.1|20387.1|20403.6|20399.6|20384.8|20380.8|232
1610438700000|2021-01-12 08:05:00|20389.5|20385.5|20387.9|20383.9|20394.2|20390.2|20380.1|20376.1|149
1610439000000|2021-01-12 08:10:00|20389.5|20385.5|20378.6|20374.6|20389.5|20385.5|20370.8|20366.8|256
1610439300000|2021-01-12 08:15:00|20381.7|20377.7|20397.3|20393.3|20397.3|20393.3|20378.6|20374.6|175
1610439600000|2021-01-12 08:20:00|20395.8|20391.8|20394.2|20390.2|20400.4|20396.4|20387.9|20383.9|144
1610439900000|2021-01-12 08:25:00|20392.6|20388.6|20397.3|20393.3|20400.4|20396.4|20384.8|20380.8|139
1610440200000|2021-01-12 08:30:00|20395.8|20391.8|20378.6|20374.6|20397.3|20393.3|20375.4|20371.4|137
1610440500000|2021-01-12 08:35:00|20377|20373|20378.6|20374.6|20378.6|20374.6|20372.3|20368.3|87
1610440800000|2021-01-12 08:40:00|20381.7|20377.7|20378.6|20374.6|20394.2|20390.2|20378.6|20374.6|429
1610441100000|2021-01-12 08:45:00|20381.7|20377.7|20391.1|20387.1|20391.1|20387.1|20378.6|20374.6|248
1610441400000|2021-01-12 08:50:00|20392.6|20388.6|20391.1|20387.1|20400.4|20396.4|20387.9|20383.9|139
1610441700000|2021-01-12 08:55:00|20392.6|20388.6|20378.6|20374.6|20394.2|20390.2|20378.6|20374.6|114
1610442000000|2021-01-12 09:00:00|20380.1|20376.1|20372.3|20368.3|20383.3|20379.3|20372.3|20368.3|110
1610442300000|2021-01-12 09:05:00|20375.4|20371.4|20375.4|20371.4|20378.6|20374.6|20366.1|20362.1|199
1610442600000|2021-01-12 09:10:00|20378.6|20374.6|20366.1|20362.1|20378.6|20374.6|20361.4|20357.4|155
1610442900000|2021-01-12 09:15:00|20364.5|20360.5|20381.7|20377.7|20384.8|20380.8|20362.9|20358.9|311
1610443200000|2021-01-12 09:20:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|441
1610443500000|2021-01-12 09:25:00|20384.8|20380.8|20372.3|20368.3|20387.9|20383.9|20372.3|20368.3|174
1610443800000|2021-01-12 09:30:00|20369.2|20365.2|20384.8|20380.8|20387.9|20383.9|20362.9|20358.9|257
1610444100000|2021-01-12 09:35:00|20391.1|20387.1|20397.3|20393.3|20397.3|20393.3|20384.8|20380.8|133
1610444400000|2021-01-12 09:40:00|20394.2|20390.2|20384.8|20380.8|20397.3|20393.3|20381.7|20377.7|71
1610444700000|2021-01-12 09:45:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|86
1610445000000|2021-01-12 09:50:00|20378.6|20374.6|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|98
1610445300000|2021-01-12 09:55:00|20380.1|20376.1|20384.8|20380.8|20391.1|20387.1|20380.1|20376.1|243
1610445600000|2021-01-12 10:00:00|20383.3|20379.3|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|121
1610445900000|2021-01-12 10:05:00|20381.7|20377.7|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|131
1610446200000|2021-01-12 10:10:00|20377|20373|20381.7|20377.7|20381.7|20377.7|20372.3|20368.3|175
1610446500000|2021-01-12 10:15:00|20383.3|20379.3|20373.9|20369.9|20387.9|20383.9|20373.9|20369.9|99
1610446800000|2021-01-12 10:20:00|20375.4|20371.4|20362.9|20358.9|20375.4|20371.4|20362.9|20358.9|168
1610447100000|2021-01-12 10:25:00|20366.1|20362.1|20359.8|20355.8|20367.6|20363.6|20355.1|20351.1|242
1610447400000|2021-01-12 10:30:00|20358.3|20354.3|20362.9|20358.9|20369.2|20365.2|20358.3|20354.3|62
1610447700000|2021-01-12 10:35:00|20361.4|20357.4|20356.7|20352.7|20366.1|20362.1|20356.7|20352.7|107
1610448000000|2021-01-12 10:40:00|20358.3|20354.3|20366.1|20362.1|20367.6|20363.6|20356.7|20352.7|176
1610448300000|2021-01-12 10:45:00|20364.5|20360.5|20359.8|20355.8|20366.1|20362.1|20356.7|20352.7|54
1610448600000|2021-01-12 10:50:00|20361.4|20357.4|20366.1|20362.1|20369.2|20365.2|20361.4|20357.4|94
1610448900000|2021-01-12 10:55:00|20362.9|20358.9|20366.1|20362.1|20369.2|20365.2|20362.9|20358.9|107
1610449200000|2021-01-12 11:00:00|20364.5|20360.5|20372.3|20368.3|20378.6|20374.6|20362.9|20358.9|228
1610449500000|2021-01-12 11:05:00|20369.2|20365.2|20372.3|20368.3|20375.4|20371.4|20369.2|20365.2|68
1610449800000|2021-01-12 11:10:00|20370.8|20366.8|20381.7|20377.7|20387.9|20383.9|20370.8|20366.8|134
1610450100000|2021-01-12 11:15:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20373.9|20369.9|110
1610450400000|2021-01-12 11:20:00|20380.1|20376.1|20372.3|20368.3|20381.7|20377.7|20372.3|20368.3|105
1610450700000|2021-01-12 11:25:00|20375.4|20371.4|20370.8|20366.8|20375.4|20371.4|20369.2|20365.2|67
1610451000000|2021-01-12 11:30:00|20372.3|20368.3|20378.6|20374.6|20381.7|20377.7|20369.2|20365.2|219
1610451300000|2021-01-12 11:35:00|20377|20373|20378.6|20374.6|20380.1|20376.1|20375.4|20371.4|96
1610451600000|2021-01-12 11:40:00|20381.7|20377.7|20384.8|20380.8|20387.9|20383.9|20378.6|20374.6|97
1610451900000|2021-01-12 11:45:00|20387.9|20383.9|20381.7|20377.7|20397.3|20393.3|20378.6|20374.6|317
1610452200000|2021-01-12 11:50:00|20378.6|20374.6|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|188
1610452500000|2021-01-12 11:55:00|20386.4|20382.4|20384.8|20380.8|20387.9|20383.9|20381.7|20377.7|81
1610452800000|2021-01-12 12:00:00|20381.7|20377.7|20366.1|20362.1|20384.8|20380.8|20366.1|20362.1|171
1610453100000|2021-01-12 12:05:00|20364.5|20360.5|20362.9|20358.9|20372.3|20368.3|20356.7|20352.7|427
1610453400000|2021-01-12 12:10:00|20366.1|20362.1|20359.8|20355.8|20367.6|20363.6|20353.6|20349.6|398
1610453700000|2021-01-12 12:15:00|20356.7|20352.7|20353.6|20349.6|20362.9|20358.9|20350.4|20346.4|372
1610454000000|2021-01-12 12:20:00|20356.7|20352.7|20359.8|20355.8|20362.9|20358.9|20352|20348|416
1610454300000|2021-01-12 12:25:00|20356.7|20352.7|20350.4|20346.4|20359.8|20355.8|20347.3|20343.3|305
1610454600000|2021-01-12 12:30:00|20347.3|20343.3|20328.6|20324.6|20347.3|20343.3|20325.4|20321.4|590
1610454900000|2021-01-12 12:35:00|20325.4|20321.4|20316.1|20312.1|20328.6|20324.6|20309.8|20305.8|2677
1610455200000|2021-01-12 12:40:00|20319.2|20315.2|20312.9|20308.9|20331.7|20327.7|20309.8|20305.8|396
1610455500000|2021-01-12 12:45:00|20311.4|20307.4|20312.9|20308.9|20312.9|20308.9|20303.6|20299.6|410
1610455800000|2021-01-12 12:50:00|20316.1|20312.1|20328.6|20324.6|20328.6|20324.6|20316.1|20312.1|617
1610456100000|2021-01-12 12:55:00|20327|20323|20337.9|20333.9|20341.1|20337.1|20325.4|20321.4|515
1610456400000|2021-01-12 13:00:00|20339.5|20335.5|20331.7|20327.7|20344.2|20340.2|20331.7|20327.7|342
1610456700000|2021-01-12 13:05:00|20334.8|20330.8|20328.6|20324.6|20341.1|20337.1|20325.4|20321.4|311
1610457000000|2021-01-12 13:10:00|20327|20323|20337.9|20333.9|20341.1|20337.1|20322.3|20318.3|386
1610457300000|2021-01-12 13:15:00|20339.5|20335.5|20359.8|20355.8|20359.8|20355.8|20337.9|20333.9|540
1610457600000|2021-01-12 13:20:00|20356.7|20352.7|20356.7|20352.7|20366.1|20362.1|20350.4|20346.4|371
1610457900000|2021-01-12 13:25:00|20359.8|20355.8|20325.4|20321.4|20362.9|20358.9|20325.4|20321.4|454
1610458200000|2021-01-12 13:30:00|20327|20323|20319.2|20315.2|20328.6|20324.6|20297.3|20293.3|583
1610458500000|2021-01-12 13:35:00|20316.1|20312.1|20325.4|20321.4|20328.6|20324.6|20312.9|20308.9|456
1610458800000|2021-01-12 13:40:00|20327|20323|20341.1|20337.1|20341.1|20337.1|20325.4|20321.4|287
1610459100000|2021-01-12 13:45:00|20344.2|20340.2|20337.9|20333.9|20350.4|20346.4|20337.9|20333.9|392
1610459400000|2021-01-12 13:50:00|20339.5|20335.5|20337.9|20333.9|20353.6|20349.6|20334.8|20330.8|645
1610459700000|2021-01-12 13:55:00|20334.8|20330.8|20366.1|20362.1|20366.1|20362.1|20334.8|20330.8|651
1610460000000|2021-01-12 14:00:00|20369.2|20365.2|20359.8|20355.8|20372.3|20368.3|20350.4|20346.4|760
1610460300000|2021-01-12 14:05:00|20361.4|20357.4|20353.6|20349.6|20378.6|20374.6|20347.3|20343.3|1235
1610460600000|2021-01-12 14:10:00|20350.4|20346.4|20359.8|20355.8|20359.8|20355.8|20347.3|20343.3|281
1610460900000|2021-01-12 14:15:00|20362.9|20358.9|20362.9|20358.9|20375.4|20371.4|20362.9|20358.9|490
1610461200000|2021-01-12 14:20:00|20359.8|20355.8|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|347
1610461500000|2021-01-12 14:25:00|20362.9|20358.9|20381.7|20377.7|20384.8|20380.8|20358.3|20354.3|2925
1610461800000|2021-01-12 14:30:00|20378.6|20374.6|20387.9|20383.9|20394.2|20390.2|20369.2|20365.2|3696
1610462100000|2021-01-12 14:35:00|20391.1|20387.1|20364.5|20360.5|20391.1|20387.1|20362.9|20358.9|3122
1610462400000|2021-01-12 14:40:00|20362.9|20358.9|20353.6|20349.6|20372.3|20368.3|20344.2|20340.2|1156
1610462700000|2021-01-12 14:45:00|20350.4|20346.4|20350.4|20346.4|20359.8|20355.8|20350.4|20346.4|556
1610463000000|2021-01-12 14:50:00|20353.6|20349.6|20361.4|20357.4|20372.3|20368.3|20353.6|20349.6|820
1610463300000|2021-01-12 14:55:00|20362.9|20358.9|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|493
1610463600000|2021-01-12 15:00:00|20364.5|20360.5|20356.7|20352.7|20366.1|20362.1|20344.2|20340.2|609
1610463900000|2021-01-12 15:05:00|20359.8|20355.8|20350.4|20346.4|20359.8|20355.8|20337.9|20333.9|864
1610464200000|2021-01-12 15:10:00|20348.9|20344.9|20328.6|20324.6|20350.4|20346.4|20322.3|20318.3|978
1610464500000|2021-01-12 15:15:00|20331.7|20327.7|20322.3|20318.3|20334.8|20330.8|20316.1|20312.1|662
1610464800000|2021-01-12 15:20:00|20325.4|20321.4|20319.2|20315.2|20331.7|20327.7|20319.2|20315.2|428
1610465100000|2021-01-12 15:25:00|20320.8|20316.8|20331.7|20327.7|20334.8|20330.8|20319.2|20315.2|185
1610465400000|2021-01-12 15:30:00|20320.8|20316.8|20316.1|20312.1|20331.7|20327.7|20312.9|20308.9|757
1610465700000|2021-01-12 15:35:00|20319.2|20315.2|20308.3|20304.3|20325.4|20321.4|20306.7|20302.7|615
1610466000000|2021-01-12 15:40:00|20309.8|20305.8|20306.7|20302.7|20309.8|20305.8|20294.2|20290.2|518
1610466300000|2021-01-12 15:45:00|20303.6|20299.6|20291.1|20287.1|20306.7|20302.7|20281.7|20277.7|1149
1610466600000|2021-01-12 15:50:00|20287.9|20283.9|20278.6|20274.6|20300.4|20296.4|20273.9|20269.9|731
1610466900000|2021-01-12 15:55:00|20275.4|20271.4|20270.8|20266.8|20287.9|20283.9|20269.2|20265.2|817
1610467200000|2021-01-12 16:00:00|20269.2|20265.2|20275.4|20271.4|20284.8|20280.8|20266.1|20262.1|1058
1610467500000|2021-01-12 16:05:00|20278.6|20274.6|20275.4|20271.4|20284.8|20280.8|20269.2|20265.2|697
1610467800000|2021-01-12 16:10:00|20272.3|20268.3|20281.7|20277.7|20284.8|20280.8|20266.1|20262.1|1121
1610468100000|2021-01-12 16:15:00|20280.1|20276.1|20287.9|20283.9|20291.1|20287.1|20278.6|20274.6|855
1610468400000|2021-01-12 16:20:00|20289.5|20285.5|20281.7|20277.7|20294.2|20290.2|20278.6|20274.6|816
1610468700000|2021-01-12 16:25:00|20284.8|20280.8|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|835
1610469000000|2021-01-12 16:30:00|20287.9|20283.9|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|408
1610469300000|2021-01-12 16:35:00|20287.9|20283.9|20284.8|20280.8|20291.1|20287.1|20278.6|20274.6|400
1610469600000|2021-01-12 16:40:00|20287.9|20283.9|20275.4|20271.4|20287.9|20283.9|20275.4|20271.4|350
1610469900000|2021-01-12 16:45:00|20277|20273|20272.3|20268.3|20277|20273|20269.2|20265.2|182
1610470200000|2021-01-12 16:50:00|20270.8|20266.8|20284.8|20280.8|20286.4|20282.4|20269.2|20265.2|234
1610470500000|2021-01-12 16:55:00|20281.7|20277.7|20272.3|20268.3|20284.8|20280.8|20266.1|20262.1|1003
1610470800000|2021-01-12 17:00:00|20269.2|20265.2|20266.1|20262.1|20272.3|20268.3|20262.9|20258.9|288
1610471100000|2021-01-12 17:05:00|20269.2|20265.2|20284.8|20280.8|20291.1|20287.1|20267.6|20263.6|549
1610471400000|2021-01-12 17:10:00|20287.9|20283.9|20302|20298|20303.6|20299.6|20284.8|20280.8|581
1610471700000|2021-01-12 17:15:00|20303.6|20299.6|20297.3|20293.3|20312.9|20308.9|20291.1|20287.1|809
1610472000000|2021-01-12 17:20:00|20294.2|20290.2|20303.6|20299.6|20312.9|20308.9|20294.2|20290.2|988
1610472300000|2021-01-12 17:25:00|20306.7|20302.7|20300.4|20296.4|20312.9|20308.9|20297.3|20293.3|801
1610472600000|2021-01-12 17:30:00|20302|20298|20309.8|20305.8|20316.1|20312.1|20300.4|20296.4|726
1610472900000|2021-01-12 17:35:00|20308.3|20304.3|20305.1|20301.1|20314.5|20310.5|20303.6|20299.6|426
1610473200000|2021-01-12 17:40:00|20303.6|20299.6|20297.3|20293.3|20309.8|20305.8|20294.2|20290.2|430
1610473500000|2021-01-12 17:45:00|20298.9|20294.9|20306.7|20302.7|20312.9|20308.9|20297.3|20293.3|268
1610473800000|2021-01-12 17:50:00|20309.8|20305.8|20309.8|20305.8|20319.2|20315.2|20306.7|20302.7|328
1610474100000|2021-01-12 17:55:00|20306.7|20302.7|20287.9|20283.9|20306.7|20302.7|20281.7|20277.7|628
1610474400000|2021-01-12 18:00:00|20286.4|20282.4|20331.7|20327.7|20334.8|20330.8|20286.4|20282.4|1157
1610474700000|2021-01-12 18:05:00|20333.3|20329.3|20350.4|20346.4|20350.4|20346.4|20328.6|20324.6|526
1610475000000|2021-01-12 18:10:00|20347.3|20343.3|20312.9|20308.9|20347.3|20343.3|20309.8|20305.8|882
1610475300000|2021-01-12 18:15:00|20314.5|20310.5|20330.1|20326.1|20334.8|20330.8|20314.5|20310.5|474
1610475600000|2021-01-12 18:20:00|20328.6|20324.6|20350.4|20346.4|20350.4|20346.4|20328.6|20324.6|476
1610475900000|2021-01-12 18:25:00|20353.6|20349.6|20373.9|20369.9|20387.9|20383.9|20353.6|20349.6|955
1610476200000|2021-01-12 18:30:00|20375.4|20371.4|20387.9|20383.9|20389.5|20385.5|20375.4|20371.4|709
1610476500000|2021-01-12 18:35:00|20386.4|20382.4|20372.3|20368.3|20387.9|20383.9|20366.1|20362.1|708
1610476800000|2021-01-12 18:40:00|20378.6|20374.6|20364.5|20360.5|20384.8|20380.8|20359.8|20355.8|496
1610477100000|2021-01-12 18:45:00|20362.9|20358.9|20353.6|20349.6|20369.2|20365.2|20350.4|20346.4|575
1610477400000|2021-01-12 18:50:00|20356.7|20352.7|20359.8|20355.8|20362.9|20358.9|20353.6|20349.6|513
1610477700000|2021-01-12 18:55:00|20358.3|20354.3|20366.1|20362.1|20378.6|20374.6|20356.7|20352.7|667
1610478000000|2021-01-12 19:00:00|20369.2|20365.2|20387.9|20383.9|20398.9|20394.9|20369.2|20365.2|1030
1610478300000|2021-01-12 19:05:00|20389.5|20385.5|20397.3|20393.3|20403.6|20399.6|20384.8|20380.8|753
1610478600000|2021-01-12 19:10:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|452
1610478900000|2021-01-12 19:15:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20387.9|20383.9|753
1610479200000|2021-01-12 19:20:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|365
1610479500000|2021-01-12 19:25:00|20400.4|20396.4|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|375
1610479800000|2021-01-12 19:30:00|20398.9|20394.9|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|715
1610480100000|2021-01-12 19:35:00|20408.3|20404.3|20409.8|20405.8|20419.2|20415.2|20406.7|20402.7|592
1610480400000|2021-01-12 19:40:00|20408.3|20404.3|20414.5|20410.5|20419.2|20415.2|20406.7|20402.7|431
1610480700000|2021-01-12 19:45:00|20412.9|20408.9|20403.6|20399.6|20422.3|20418.3|20403.6|20399.6|629
1610481000000|2021-01-12 19:50:00|20402|20398|20394.2|20390.2|20406.7|20402.7|20387.9|20383.9|614
1610481300000|2021-01-12 19:55:00|20395.8|20391.8|20387.9|20383.9|20409.8|20405.8|20384.8|20380.8|2680
1610481600000|2021-01-12 20:00:00|20391.1|20387.1|20378.6|20374.6|20391.1|20387.1|20375.4|20371.4|1246
1610481900000|2021-01-12 20:05:00|20381.7|20377.7|20403.6|20399.6|20403.6|20399.6|20381.7|20377.7|774
1610482200000|2021-01-12 20:10:00|20406.7|20402.7|20403.6|20399.6|20406.7|20402.7|20400.4|20396.4|428
1610482500000|2021-01-12 20:15:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20394.2|20390.2|380
1610482800000|2021-01-12 20:20:00|20411.4|20407.4|20400.4|20396.4|20416.1|20412.1|20400.4|20396.4|333
1610483100000|2021-01-12 20:25:00|20403.6|20399.6|20403.6|20399.6|20406.7|20402.7|20400.4|20396.4|411
1610483400000|2021-01-12 20:30:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|268
1610483700000|2021-01-12 20:35:00|20394.2|20390.2|20403.6|20399.6|20403.6|20399.6|20394.2|20390.2|285
1610484000000|2021-01-12 20:40:00|20406.7|20402.7|20419.2|20415.2|20419.2|20415.2|20403.6|20399.6|256
1610484300000|2021-01-12 20:45:00|20416.1|20412.1|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|606
1610484600000|2021-01-12 20:50:00|20419.2|20415.2|20400.4|20396.4|20422.3|20418.3|20400.4|20396.4|294
1610484900000|2021-01-12 20:55:00|20398.9|20394.9|20403.6|20399.6|20412.9|20408.9|20397.3|20393.3|577
1610485200000|2021-01-12 21:00:00|20400.4|20396.4|20400.4|20396.4|20409.8|20405.8|20400.4|20396.4|218
1610485500000|2021-01-12 21:05:00|20402|20398|20391.1|20387.1|20406.7|20402.7|20384.8|20380.8|424
1610485800000|2021-01-12 21:10:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|488
1610486100000|2021-01-12 21:15:00|20389.5|20385.5|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|524
1610486400000|2021-01-12 21:20:00|20397.3|20393.3|20400.4|20396.4|20412.9|20408.9|20397.3|20393.3|305
1610486700000|2021-01-12 21:25:00|20398.9|20394.9|20394.2|20390.2|20403.6|20399.6|20384.8|20380.8|713
1610487000000|2021-01-12 21:30:00|20395.8|20391.8|20403.6|20399.6|20409.8|20405.8|20395.8|20391.8|333
1610487300000|2021-01-12 21:35:00|20405.1|20401.1|20412.9|20408.9|20414.5|20410.5|20405.1|20401.1|433
1610487600000|2021-01-12 21:40:00|20414.5|20410.5|20427|20423|20428.6|20424.6|20414.5|20410.5|325
1610487900000|2021-01-12 21:45:00|20428.6|20424.6|20428.6|20424.6|20431.7|20427.7|20419.2|20415.2|224
1610488200000|2021-01-12 21:50:00|20423.9|20419.9|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|211
1610488500000|2021-01-12 21:55:00|20431.7|20427.7|20427|20423|20434.8|20430.8|20422.3|20418.3|278
1610492400000|2021-01-12 23:00:00|20425.4|20421.4|20437.9|20433.9|20439.5|20435.5|20419.2|20415.2|100
1610492700000|2021-01-12 23:05:00|20436.4|20432.4|20431.7|20427.7|20436.4|20432.4|20428.6|20424.6|44
1610493000000|2021-01-12 23:10:00|20428.6|20424.6|20447.3|20443.3|20447.3|20443.3|20428.6|20424.6|58
1610493300000|2021-01-12 23:15:00|20445.8|20441.8|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|69
1610493600000|2021-01-12 23:20:00|20447.3|20443.3|20453.6|20449.6|20456.7|20452.7|20447.3|20443.3|110
1610493900000|2021-01-12 23:25:00|20455.1|20451.1|20452|20448|20455.1|20451.1|20450.4|20446.4|39
1610494200000|2021-01-12 23:30:00|20455.1|20451.1|20453.6|20449.6|20456.7|20452.7|20452|20448|60
1610494500000|2021-01-12 23:35:00|20455.1|20451.1|20462.9|20458.9|20466.1|20462.1|20455.1|20451.1|81
1610494800000|2021-01-12 23:40:00|20464.5|20460.5|20475.4|20471.4|20475.4|20471.4|20459.8|20455.8|160
1610495100000|2021-01-12 23:45:00|20477|20473|20470.8|20466.8|20477|20473|20462.9|20458.9|80
1610495400000|2021-01-12 23:50:00|20472.3|20468.3|20473.9|20469.9|20478.6|20474.6|20469.2|20465.2|48
1610495700000|2021-01-12 23:55:00|20472.3|20468.3|20481.7|20477.7|20483.3|20479.3|20470.8|20466.8|29
1610496000000|2021-01-13 00:00:00|20480.1|20476.1|20503.6|20499.6|20511.4|20507.4|20478.6|20474.6|261
1610496300000|2021-01-13 00:05:00|20498.9|20494.9|20494.2|20490.2|20498.9|20494.9|20487.9|20483.9|69
1610496600000|2021-01-13 00:10:00|20492.6|20488.6|20491.1|20487.1|20495.8|20491.8|20489.5|20485.5|20
1610496900000|2021-01-13 00:15:00|20489.5|20485.5|20484.8|20480.8|20489.5|20485.5|20478.6|20474.6|73
1610497200000|2021-01-13 00:20:00|20487.9|20483.9|20481.7|20477.7|20491.1|20487.1|20478.6|20474.6|37
1610497500000|2021-01-13 00:25:00|20483.3|20479.3|20481.7|20477.7|20483.3|20479.3|20475.4|20471.4|24
1610497800000|2021-01-13 00:30:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|27
1610498100000|2021-01-13 00:35:00|20483.3|20479.3|20497.3|20493.3|20500.4|20496.4|20478.6|20474.6|108
1610498400000|2021-01-13 00:40:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20495.8|20491.8|23
1610498700000|2021-01-13 00:45:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20494.2|20490.2|82
1610499000000|2021-01-13 00:50:00|20497.3|20493.3|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|60
1610499300000|2021-01-13 00:55:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20497.3|20493.3|7
1610499600000|2021-01-13 01:00:00|20498.9|20494.9|20500.4|20496.4|20500.4|20496.4|20495.8|20491.8|58
1610499900000|2021-01-13 01:05:00|20498.9|20494.9|20497.3|20493.3|20500.4|20496.4|20492.6|20488.6|76
1610500200000|2021-01-13 01:10:00|20495.8|20491.8|20472.3|20468.3|20497.3|20493.3|20470.8|20466.8|132
1610500500000|2021-01-13 01:15:00|20477|20473|20473.9|20469.9|20478.6|20474.6|20472.3|20468.3|83
1610500800000|2021-01-13 01:20:00|20475.4|20471.4|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|93
1610501100000|2021-01-13 01:25:00|20483.3|20479.3|20497.3|20493.3|20503.6|20499.6|20483.3|20479.3|114
1610501400000|2021-01-13 01:30:00|20498.9|20494.9|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|44
1610501700000|2021-01-13 01:35:00|20503.6|20499.6|20512.9|20508.9|20512.9|20508.9|20498.9|20494.9|114
1610502000000|2021-01-13 01:40:00|20511.4|20507.4|20517.6|20513.6|20519.2|20515.2|20511.4|20507.4|138
1610502300000|2021-01-13 01:45:00|20519.2|20515.2|20511.4|20507.4|20522.3|20518.3|20509.8|20505.8|62
1610502600000|2021-01-13 01:50:00|20512.9|20508.9|20494.2|20490.2|20512.9|20508.9|20487.9|20483.9|264
1610502900000|2021-01-13 01:55:00|20491.1|20487.1|20503.6|20499.6|20503.6|20499.6|20487.9|20483.9|169
1610503200000|2021-01-13 02:00:00|20500.4|20496.4|20509.8|20505.8|20509.8|20505.8|20495.8|20491.8|132
1610503500000|2021-01-13 02:05:00|20508.3|20504.3|20509.8|20505.8|20512.9|20508.9|20506.7|20502.7|49
1610503800000|2021-01-13 02:10:00|20511.4|20507.4|20497.3|20493.3|20511.4|20507.4|20497.3|20493.3|32
1610504100000|2021-01-13 02:15:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|69
1610504400000|2021-01-13 02:20:00|20494.2|20490.2|20494.2|20490.2|20495.8|20491.8|20491.1|20487.1|29
1610504700000|2021-01-13 02:25:00|20495.8|20491.8|20484.8|20480.8|20497.3|20493.3|20484.8|20480.8|44
1610505000000|2021-01-13 02:30:00|20486.4|20482.4|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|50
1610505300000|2021-01-13 02:35:00|20491.1|20487.1|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|38
1610505600000|2021-01-13 02:40:00|20489.5|20485.5|20450.4|20446.4|20489.5|20485.5|20441.1|20437.1|431
1610505900000|2021-01-13 02:45:00|20452|20448|20455.1|20451.1|20459.8|20455.8|20448.9|20444.9|218
1610506200000|2021-01-13 02:50:00|20453.6|20449.6|20444.2|20440.2|20456.7|20452.7|20437.9|20433.9|54
1610506500000|2021-01-13 02:55:00|20445.8|20441.8|20448.9|20444.9|20448.9|20444.9|20444.2|20440.2|25
1610506800000|2021-01-13 03:00:00|20447.3|20443.3|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|16
1610507100000|2021-01-13 03:05:00|20445.8|20441.8|20433.3|20429.3|20445.8|20441.8|20428.6|20424.6|71
1610507400000|2021-01-13 03:10:00|20434.8|20430.8|20441.1|20437.1|20447.3|20443.3|20431.7|20427.7|46
1610507700000|2021-01-13 03:15:00|20442.6|20438.6|20441.1|20437.1|20448.9|20444.9|20441.1|20437.1|25
1610508000000|2021-01-13 03:20:00|20442.6|20438.6|20447.3|20443.3|20452|20448|20442.6|20438.6|35
1610508300000|2021-01-13 03:25:00|20444.2|20440.2|20456.7|20452.7|20456.7|20452.7|20444.2|20440.2|53
1610508600000|2021-01-13 03:30:00|20453.6|20449.6|20441.1|20437.1|20453.6|20449.6|20439.5|20435.5|72
1610508900000|2021-01-13 03:35:00|20437.9|20433.9|20437.9|20433.9|20441.1|20437.1|20434.8|20430.8|35
1610509200000|2021-01-13 03:40:00|20436.4|20432.4|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|28
1610509500000|2021-01-13 03:45:00|20431.7|20427.7|20419.2|20415.2|20431.7|20427.7|20417.6|20413.6|55
1610509800000|2021-01-13 03:50:00|20417.6|20413.6|20425.4|20421.4|20425.4|20421.4|20414.5|20410.5|50
1610510100000|2021-01-13 03:55:00|20422.3|20418.3|20419.2|20415.2|20425.4|20421.4|20419.2|20415.2|28
1610510400000|2021-01-13 04:00:00|20417.6|20413.6|20425.4|20421.4|20427|20423|20417.6|20413.6|46
1610510700000|2021-01-13 04:05:00|20427|20423|20423.9|20419.9|20428.6|20424.6|20420.8|20416.8|44
1610511000000|2021-01-13 04:10:00|20422.3|20418.3|20419.2|20415.2|20423.9|20419.9|20416.1|20412.1|22
1610511300000|2021-01-13 04:15:00|20417.6|20413.6|20419.2|20415.2|20419.2|20415.2|20416.1|20412.1|15
1610511600000|2021-01-13 04:20:00|20422.3|20418.3|20420.8|20416.8|20422.3|20418.3|20419.2|20415.2|11
1610511900000|2021-01-13 04:25:00|20422.3|20418.3|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|40
1610512200000|2021-01-13 04:30:00|20427|20423|20433.3|20429.3|20433.3|20429.3|20427|20423|11
1610512500000|2021-01-13 04:35:00|20431.7|20427.7|20442.6|20438.6|20444.2|20440.2|20431.7|20427.7|77
1610512800000|2021-01-13 04:40:00|20441.1|20437.1|20430.1|20426.1|20447.3|20443.3|20428.6|20424.6|68
1610513100000|2021-01-13 04:45:00|20431.7|20427.7|20422.3|20418.3|20431.7|20427.7|20422.3|20418.3|18
1610513400000|2021-01-13 04:50:00|20425.4|20421.4|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|18
1610513700000|2021-01-13 04:55:00|20431.7|20427.7|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|37
1610514000000|2021-01-13 05:00:00|20434.8|20430.8|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|10
1610514300000|2021-01-13 05:05:00|20437.9|20433.9|20434.8|20430.8|20441.1|20437.1|20433.3|20429.3|42
1610514600000|2021-01-13 05:10:00|20437.9|20433.9|20436.4|20432.4|20437.9|20433.9|20434.8|20430.8|29
1610514900000|2021-01-13 05:15:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20434.8|20430.8|17
1610515200000|2021-01-13 05:20:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|64
1610515500000|2021-01-13 05:25:00|20439.5|20435.5|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|82
1610515800000|2021-01-13 05:30:00|20436.4|20432.4|20431.7|20427.7|20437.9|20433.9|20431.7|20427.7|25
1610516100000|2021-01-13 05:35:00|20433.3|20429.3|20428.6|20424.6|20433.3|20429.3|20425.4|20421.4|58
1610516400000|2021-01-13 05:40:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|67
1610516700000|2021-01-13 05:45:00|20444.2|20440.2|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|62
1610517000000|2021-01-13 05:50:00|20448.9|20444.9|20447.3|20443.3|20453.6|20449.6|20445.8|20441.8|73
1610517300000|2021-01-13 05:55:00|20448.9|20444.9|20453.6|20449.6|20458.3|20454.3|20444.2|20440.2|84
1610517600000|2021-01-13 06:00:00|20455.1|20451.1|20453.6|20449.6|20456.7|20452.7|20452|20448|49
1610517900000|2021-01-13 06:05:00|20452|20448|20444.2|20440.2|20453.6|20449.6|20441.1|20437.1|25
1610518200000|2021-01-13 06:10:00|20447.3|20443.3|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|42
1610518500000|2021-01-13 06:15:00|20450.4|20446.4|20450.4|20446.4|20456.7|20452.7|20447.3|20443.3|32
1610518800000|2021-01-13 06:20:00|20447.3|20443.3|20450.4|20446.4|20456.7|20452.7|20447.3|20443.3|51
1610519100000|2021-01-13 06:25:00|20452|20448|20447.3|20443.3|20453.6|20449.6|20444.2|20440.2|69
1610519400000|2021-01-13 06:30:00|20444.2|20440.2|20442.6|20438.6|20444.2|20440.2|20441.1|20437.1|33
1610519700000|2021-01-13 06:35:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|20
1610520000000|2021-01-13 06:40:00|20444.2|20440.2|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|48
1610520300000|2021-01-13 06:45:00|20447.3|20443.3|20441.1|20437.1|20448.9|20444.9|20441.1|20437.1|93
1610520600000|2021-01-13 06:50:00|20439.5|20435.5|20447.3|20443.3|20447.3|20443.3|20439.5|20435.5|60
1610520900000|2021-01-13 06:55:00|20450.4|20446.4|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|51
1610521200000|2021-01-13 07:00:00|20447.3|20443.3|20437.9|20433.9|20447.3|20443.3|20428.6|20424.6|145
1610521500000|2021-01-13 07:05:00|20434.8|20430.8|20434.8|20430.8|20441.1|20437.1|20431.7|20427.7|138
1610521800000|2021-01-13 07:10:00|20433.3|20429.3|20437.9|20433.9|20437.9|20433.9|20428.6|20424.6|78
1610522100000|2021-01-13 07:15:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20431.7|20427.7|81
1610522400000|2021-01-13 07:20:00|20436.4|20432.4|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|95
1610522700000|2021-01-13 07:25:00|20442.6|20438.6|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|87
1610523000000|2021-01-13 07:30:00|20444.2|20440.2|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|200
1610523300000|2021-01-13 07:35:00|20453.6|20449.6|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|156
1610523600000|2021-01-13 07:40:00|20464.5|20460.5|20466.1|20462.1|20469.2|20465.2|20456.7|20452.7|153
1610523900000|2021-01-13 07:45:00|20467.6|20463.6|20472.3|20468.3|20475.4|20471.4|20466.1|20462.1|200
1610524200000|2021-01-13 07:50:00|20469.2|20465.2|20473.9|20469.9|20478.6|20474.6|20462.9|20458.9|151
1610524500000|2021-01-13 07:55:00|20475.4|20471.4|20478.6|20474.6|20486.4|20482.4|20469.2|20465.2|126
1610524800000|2021-01-13 08:00:00|20481.7|20477.7|20497.3|20493.3|20500.4|20496.4|20475.4|20471.4|680
1610525100000|2021-01-13 08:05:00|20495.8|20491.8|20498.9|20494.9|20503.6|20499.6|20492.6|20488.6|269
1610525400000|2021-01-13 08:10:00|20497.3|20493.3|20473.9|20469.9|20497.3|20493.3|20469.2|20465.2|279
1610525700000|2021-01-13 08:15:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|304
1610526000000|2021-01-13 08:20:00|20467.6|20463.6|20481.7|20477.7|20481.7|20477.7|20466.1|20462.1|183
1610526300000|2021-01-13 08:25:00|20480.1|20476.1|20469.2|20465.2|20481.7|20477.7|20469.2|20465.2|238
1610526600000|2021-01-13 08:30:00|20472.3|20468.3|20484.8|20480.8|20487.9|20483.9|20469.2|20465.2|199
1610526900000|2021-01-13 08:35:00|20483.3|20479.3|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|250
1610527200000|2021-01-13 08:40:00|20492.6|20488.6|20494.2|20490.2|20502|20498|20489.5|20485.5|175
1610527500000|2021-01-13 08:45:00|20497.3|20493.3|20500.4|20496.4|20508.3|20504.3|20491.1|20487.1|260
1610527800000|2021-01-13 08:50:00|20498.9|20494.9|20503.6|20499.6|20505.1|20501.1|20491.1|20487.1|303
1610528100000|2021-01-13 08:55:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20486.4|20482.4|210
1610528400000|2021-01-13 09:00:00|20495.8|20491.8|20491.1|20487.1|20503.6|20499.6|20487.9|20483.9|355
1610528700000|2021-01-13 09:05:00|20489.5|20485.5|20484.8|20480.8|20497.3|20493.3|20484.8|20480.8|85
1610529000000|2021-01-13 09:10:00|20481.7|20477.7|20475.4|20471.4|20484.8|20480.8|20472.3|20468.3|110
1610529300000|2021-01-13 09:15:00|20472.3|20468.3|20469.2|20465.2|20475.4|20471.4|20466.1|20462.1|190
1610529600000|2021-01-13 09:20:00|20470.8|20466.8|20464.5|20460.5|20472.3|20468.3|20459.8|20455.8|592
1610529900000|2021-01-13 09:25:00|20462.9|20458.9|20478.6|20474.6|20478.6|20474.6|20462.9|20458.9|466
1610530200000|2021-01-13 09:30:00|20480.1|20476.1|20478.6|20474.6|20487.9|20483.9|20473.9|20469.9|469
1610530500000|2021-01-13 09:35:00|20480.1|20476.1|20487.9|20483.9|20487.9|20483.9|20478.6|20474.6|183
1610530800000|2021-01-13 09:40:00|20491.1|20487.1|20472.3|20468.3|20491.1|20487.1|20472.3|20468.3|339
1610531100000|2021-01-13 09:45:00|20475.4|20471.4|20466.1|20462.1|20477|20473|20462.9|20458.9|324
1610531400000|2021-01-13 09:50:00|20464.5|20460.5|20459.8|20455.8|20469.2|20465.2|20456.7|20452.7|272
1610531700000|2021-01-13 09:55:00|20458.3|20454.3|20450.4|20446.4|20459.8|20455.8|20447.3|20443.3|147
1610532000000|2021-01-13 10:00:00|20447.3|20443.3|20452|20448|20456.7|20452.7|20445.8|20441.8|151
1610532300000|2021-01-13 10:05:00|20453.6|20449.6|20456.7|20452.7|20459.8|20455.8|20450.4|20446.4|68
1610532600000|2021-01-13 10:10:00|20458.3|20454.3|20456.7|20452.7|20462.9|20458.9|20456.7|20452.7|113
1610532900000|2021-01-13 10:15:00|20453.6|20449.6|20456.7|20452.7|20462.9|20458.9|20450.4|20446.4|165
1610533200000|2021-01-13 10:20:00|20459.8|20455.8|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|155
1610533500000|2021-01-13 10:25:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20450.4|20446.4|126
1610533800000|2021-01-13 10:30:00|20456.7|20452.7|20459.8|20455.8|20459.8|20455.8|20453.6|20449.6|112
1610534100000|2021-01-13 10:35:00|20461.4|20457.4|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|302
1610534400000|2021-01-13 10:40:00|20461.4|20457.4|20469.2|20465.2|20469.2|20465.2|20456.7|20452.7|188
1610534700000|2021-01-13 10:45:00|20466.1|20462.1|20450.4|20446.4|20466.1|20462.1|20450.4|20446.4|185
1610535000000|2021-01-13 10:50:00|20453.6|20449.6|20458.3|20454.3|20464.5|20460.5|20452|20448|215
1610535300000|2021-01-13 10:55:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20453.6|20449.6|82
1610535600000|2021-01-13 11:00:00|20456.7|20452.7|20453.6|20449.6|20462.9|20458.9|20447.3|20443.3|292
1610535900000|2021-01-13 11:05:00|20455.1|20451.1|20444.2|20440.2|20459.8|20455.8|20442.6|20438.6|182
1610536200000|2021-01-13 11:10:00|20442.6|20438.6|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|57
1610536500000|2021-01-13 11:15:00|20448.9|20444.9|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|50
1610536800000|2021-01-13 11:20:00|20447.3|20443.3|20442.6|20438.6|20450.4|20446.4|20439.5|20435.5|93
1610537100000|2021-01-13 11:25:00|20444.2|20440.2|20439.5|20435.5|20447.3|20443.3|20434.8|20430.8|191
1610537400000|2021-01-13 11:30:00|20441.1|20437.1|20437.9|20433.9|20448.9|20444.9|20437.9|20433.9|95
1610537700000|2021-01-13 11:35:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|63
1610538000000|2021-01-13 11:40:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|105
1610538300000|2021-01-13 11:45:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20428.6|20424.6|204
1610538600000|2021-01-13 11:50:00|20439.5|20435.5|20444.2|20440.2|20447.3|20443.3|20437.9|20433.9|221
1610538900000|2021-01-13 11:55:00|20445.8|20441.8|20431.7|20427.7|20447.3|20443.3|20431.7|20427.7|148
1610539200000|2021-01-13 12:00:00|20434.8|20430.8|20434.8|20430.8|20437.9|20433.9|20430.1|20426.1|170
1610539500000|2021-01-13 12:05:00|20436.4|20432.4|20431.7|20427.7|20437.9|20433.9|20431.7|20427.7|94
1610539800000|2021-01-13 12:10:00|20434.8|20430.8|20441.1|20437.1|20444.2|20440.2|20425.4|20421.4|244
1610540100000|2021-01-13 12:15:00|20442.6|20438.6|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|124
1610540400000|2021-01-13 12:20:00|20434.8|20430.8|20412.9|20408.9|20437.9|20433.9|20412.9|20408.9|257
1610540700000|2021-01-13 12:25:00|20414.5|20410.5|20422.3|20418.3|20425.4|20421.4|20412.9|20408.9|169
1610541000000|2021-01-13 12:30:00|20420.8|20416.8|20447.3|20443.3|20448.9|20444.9|20420.8|20416.8|341
1610541300000|2021-01-13 12:35:00|20450.4|20446.4|20466.1|20462.1|20466.1|20462.1|20447.3|20443.3|287
1610541600000|2021-01-13 12:40:00|20464.5|20460.5|20469.2|20465.2|20472.3|20468.3|20458.3|20454.3|396
1610541900000|2021-01-13 12:45:00|20466.1|20462.1|20475.4|20471.4|20477|20473|20462.9|20458.9|603
1610542200000|2021-01-13 12:50:00|20478.6|20474.6|20487.9|20483.9|20487.9|20483.9|20475.4|20471.4|387
1610542500000|2021-01-13 12:55:00|20489.5|20485.5|20481.7|20477.7|20494.2|20490.2|20478.6|20474.6|777
1610542800000|2021-01-13 13:00:00|20480.1|20476.1|20469.2|20465.2|20484.8|20480.8|20466.1|20462.1|815
1610543100000|2021-01-13 13:05:00|20472.3|20468.3|20462.9|20458.9|20472.3|20468.3|20459.8|20455.8|364
1610543400000|2021-01-13 13:10:00|20461.4|20457.4|20475.4|20471.4|20478.6|20474.6|20459.8|20455.8|572
1610543700000|2021-01-13 13:15:00|20477|20473|20462.9|20458.9|20478.6|20474.6|20459.8|20455.8|503
1610544000000|2021-01-13 13:20:00|20466.1|20462.1|20445.8|20441.8|20466.1|20462.1|20444.2|20440.2|876
1610544300000|2021-01-13 13:25:00|20447.3|20443.3|20453.6|20449.6|20461.4|20457.4|20441.1|20437.1|688
1610544600000|2021-01-13 13:30:00|20455.1|20451.1|20466.1|20462.1|20483.3|20479.3|20441.1|20437.1|1141
1610544900000|2021-01-13 13:35:00|20464.5|20460.5|20467.6|20463.6|20478.6|20474.6|20456.7|20452.7|605
1610545200000|2021-01-13 13:40:00|20469.2|20465.2|20475.4|20471.4|20481.7|20477.7|20462.9|20458.9|1027
1610545500000|2021-01-13 13:45:00|20477|20473|20489.5|20485.5|20491.1|20487.1|20466.1|20462.1|516
1610545800000|2021-01-13 13:50:00|20487.9|20483.9|20484.8|20480.8|20491.1|20487.1|20477|20473|369
1610546100000|2021-01-13 13:55:00|20486.4|20482.4|20494.2|20490.2|20497.3|20493.3|20478.6|20474.6|459
1610546400000|2021-01-13 14:00:00|20497.3|20493.3|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|556
1610546700000|2021-01-13 14:05:00|20484.8|20480.8|20472.3|20468.3|20487.9|20483.9|20469.2|20465.2|302
1610547000000|2021-01-13 14:10:00|20475.4|20471.4|20491.1|20487.1|20491.1|20487.1|20475.4|20471.4|485
1610547300000|2021-01-13 14:15:00|20489.5|20485.5|20500.4|20496.4|20500.4|20496.4|20487.9|20483.9|441
1610547600000|2021-01-13 14:20:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|494
1610547900000|2021-01-13 14:25:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20491.1|20487.1|585
1610548200000|2021-01-13 14:30:00|20497.3|20493.3|20497.3|20493.3|20503.6|20499.6|20487.9|20483.9|1185
1610548500000|2021-01-13 14:35:00|20498.9|20494.9|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|625
1610548800000|2021-01-13 14:40:00|20500.4|20496.4|20528.6|20524.6|20530.1|20526.1|20500.4|20496.4|1665
1610549100000|2021-01-13 14:45:00|20531.7|20527.7|20525.4|20521.4|20541.1|20537.1|20519.2|20515.2|1363
1610549400000|2021-01-13 14:50:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20525.4|20521.4|645
1610549700000|2021-01-13 14:55:00|20530.1|20526.1|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|977
1610550000000|2021-01-13 15:00:00|20530.1|20526.1|20522.3|20518.3|20534.8|20530.8|20516.1|20512.1|765
1610550300000|2021-01-13 15:05:00|20525.4|20521.4|20519.2|20515.2|20528.6|20524.6|20512.9|20508.9|694
1610550600000|2021-01-13 15:10:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20509.8|20505.8|519
1610550900000|2021-01-13 15:15:00|20519.2|20515.2|20528.6|20524.6|20534.8|20530.8|20519.2|20515.2|548
1610551200000|2021-01-13 15:20:00|20531.7|20527.7|20525.4|20521.4|20537.9|20533.9|20525.4|20521.4|653
1610551500000|2021-01-13 15:25:00|20528.6|20524.6|20528.6|20524.6|20534.8|20530.8|20525.4|20521.4|703
1610551800000|2021-01-13 15:30:00|20530.1|20526.1|20537.9|20533.9|20541.1|20537.1|20525.4|20521.4|1131
1610552100000|2021-01-13 15:35:00|20541.1|20537.1|20572.3|20568.3|20578.6|20574.6|20539.5|20535.5|1843
1610552400000|2021-01-13 15:40:00|20570.8|20566.8|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|1051
1610552700000|2021-01-13 15:45:00|20572.3|20568.3|20578.6|20574.6|20600.4|20596.4|20572.3|20568.3|1443
1610553000000|2021-01-13 15:50:00|20577|20573|20569.2|20565.2|20584.8|20580.8|20566.1|20562.1|989
1610553300000|2021-01-13 15:55:00|20572.3|20568.3|20566.1|20562.1|20575.4|20571.4|20559.8|20555.8|422
1610553600000|2021-01-13 16:00:00|20562.9|20558.9|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|1045
1610553900000|2021-01-13 16:05:00|20544.2|20540.2|20550.4|20546.4|20556.7|20552.7|20542.6|20538.6|735
1610554200000|2021-01-13 16:10:00|20547.3|20543.3|20537.9|20533.9|20550.4|20546.4|20531.7|20527.7|928
1610554500000|2021-01-13 16:15:00|20534.8|20530.8|20531.7|20527.7|20539.5|20535.5|20528.6|20524.6|548
1610554800000|2021-01-13 16:20:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|289
1610555100000|2021-01-13 16:25:00|20531.7|20527.7|20541.1|20537.1|20544.2|20540.2|20525.4|20521.4|401
1610555400000|2021-01-13 16:30:00|20542.6|20538.6|20528.6|20524.6|20544.2|20540.2|20525.4|20521.4|485
1610555700000|2021-01-13 16:35:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|353
1610556000000|2021-01-13 16:40:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20527|20523|232
1610556300000|2021-01-13 16:45:00|20530.1|20526.1|20534.8|20530.8|20537.9|20533.9|20530.1|20526.1|268
1610556600000|2021-01-13 16:50:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|579
1610556900000|2021-01-13 16:55:00|20541.1|20537.1|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|334
1610557200000|2021-01-13 17:00:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20534.8|20530.8|500
1610557500000|2021-01-13 17:05:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|414
1610557800000|2021-01-13 17:10:00|20552|20548|20550.4|20546.4|20556.7|20552.7|20550.4|20546.4|505
1610558100000|2021-01-13 17:15:00|20553.6|20549.6|20578.6|20574.6|20578.6|20574.6|20550.4|20546.4|1141
1610558400000|2021-01-13 17:20:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|681
1610558700000|2021-01-13 17:25:00|20575.4|20571.4|20581.7|20577.7|20591.1|20587.1|20572.3|20568.3|1429
1610559000000|2021-01-13 17:30:00|20578.6|20574.6|20566.1|20562.1|20578.6|20574.6|20562.9|20558.9|823
1610559300000|2021-01-13 17:35:00|20559.8|20555.8|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|843
1610559600000|2021-01-13 17:40:00|20562.9|20558.9|20558.3|20554.3|20566.1|20562.1|20553.6|20549.6|701
1610559900000|2021-01-13 17:45:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|445
1610560200000|2021-01-13 17:50:00|20566.1|20562.1|20569.2|20565.2|20575.4|20571.4|20562.9|20558.9|1297
1610560500000|2021-01-13 17:55:00|20567.6|20563.6|20581.7|20577.7|20583.3|20579.3|20566.1|20562.1|2101
1610560800000|2021-01-13 18:00:00|20584.8|20580.8|20672.3|20668.3|20675.4|20671.4|20581.7|20577.7|2847
1610561100000|2021-01-13 18:05:00|20669.2|20665.2|20659.8|20655.8|20669.2|20665.2|20647.3|20643.3|1472
1610561400000|2021-01-13 18:10:00|20661.4|20657.4|20656.7|20652.7|20691.1|20687.1|20656.7|20652.7|1600
1610561700000|2021-01-13 18:15:00|20655.1|20651.1|20641.1|20637.1|20659.8|20655.8|20612.9|20608.9|1325
1610562000000|2021-01-13 18:20:00|20639.5|20635.5|20641.1|20637.1|20647.3|20643.3|20625.4|20621.4|633
1610562300000|2021-01-13 18:25:00|20639.5|20635.5|20628.6|20624.6|20644.2|20640.2|20628.6|20624.6|363
1610562600000|2021-01-13 18:30:00|20630.1|20626.1|20628.6|20624.6|20637.9|20633.9|20622.3|20618.3|658
1610562900000|2021-01-13 18:35:00|20631.7|20627.7|20609.8|20605.8|20634.8|20630.8|20609.8|20605.8|796
1610563200000|2021-01-13 18:40:00|20612.9|20608.9|20612.9|20608.9|20612.9|20608.9|20603.6|20599.6|943
1610563500000|2021-01-13 18:45:00|20616.1|20612.1|20619.2|20615.2|20622.3|20618.3|20609.8|20605.8|719
1610563800000|2021-01-13 18:50:00|20622.3|20618.3|20606.7|20602.7|20625.4|20621.4|20603.6|20599.6|515
1610564100000|2021-01-13 18:55:00|20609.8|20605.8|20612.9|20608.9|20614.5|20610.5|20600.4|20596.4|727
1610564400000|2021-01-13 19:00:00|20606.7|20602.7|20605.1|20601.1|20616.1|20612.1|20600.4|20596.4|739
1610564700000|2021-01-13 19:05:00|20606.7|20602.7|20606.7|20602.7|20612.9|20608.9|20598.9|20594.9|570
1610565000000|2021-01-13 19:10:00|20608.3|20604.3|20616.1|20612.1|20622.3|20618.3|20606.7|20602.7|328
1610565300000|2021-01-13 19:15:00|20614.5|20610.5|20619.2|20615.2|20625.4|20621.4|20612.9|20608.9|391
1610565600000|2021-01-13 19:20:00|20622.3|20618.3|20634.8|20630.8|20634.8|20630.8|20619.2|20615.2|680
1610565900000|2021-01-13 19:25:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|223
1610566200000|2021-01-13 19:30:00|20631.7|20627.7|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|385
1610566500000|2021-01-13 19:35:00|20634.8|20630.8|20634.8|20630.8|20641.1|20637.1|20634.8|20630.8|394
1610566800000|2021-01-13 19:40:00|20631.7|20627.7|20631.7|20627.7|20641.1|20637.1|20622.3|20618.3|352
1610567100000|2021-01-13 19:45:00|20634.8|20630.8|20628.6|20624.6|20634.8|20630.8|20617.6|20613.6|485
1610567400000|2021-01-13 19:50:00|20631.7|20627.7|20634.8|20630.8|20639.5|20635.5|20623.9|20619.9|786
1610567700000|2021-01-13 19:55:00|20631.7|20627.7|20656.7|20652.7|20659.8|20655.8|20631.7|20627.7|1982
1610568000000|2021-01-13 20:00:00|20653.6|20649.6|20644.2|20640.2|20653.6|20649.6|20637.9|20633.9|1622
1610568300000|2021-01-13 20:05:00|20642.6|20638.6|20659.8|20655.8|20662.9|20658.9|20641.1|20637.1|1064
1610568600000|2021-01-13 20:10:00|20662.9|20658.9|20666.1|20662.1|20669.2|20665.2|20659.8|20655.8|876
1610568900000|2021-01-13 20:15:00|20656.7|20652.7|20669.2|20665.2|20669.2|20665.2|20656.7|20652.7|634
1610569200000|2021-01-13 20:20:00|20666.1|20662.1|20669.2|20665.2|20669.2|20665.2|20666.1|20662.1|370
1610569500000|2021-01-13 20:25:00|20675.4|20671.4|20669.2|20665.2|20675.4|20671.4|20662.9|20658.9|582
1610569800000|2021-01-13 20:30:00|20666.1|20662.1|20656.7|20652.7|20666.1|20662.1|20653.6|20649.6|375
1610570100000|2021-01-13 20:35:00|20659.8|20655.8|20650.4|20646.4|20662.9|20658.9|20647.3|20643.3|651
1610570400000|2021-01-13 20:40:00|20647.3|20643.3|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|239
1610570700000|2021-01-13 20:45:00|20650.4|20646.4|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|398
1610571000000|2021-01-13 20:50:00|20656.7|20652.7|20631.7|20627.7|20656.7|20652.7|20628.6|20624.6|957
1610571300000|2021-01-13 20:55:00|20628.6|20624.6|20634.8|20630.8|20641.1|20637.1|20625.4|20621.4|2699
1610571600000|2021-01-13 21:00:00|20631.7|20627.7|20641.1|20637.1|20641.1|20637.1|20628.6|20624.6|480
1610571900000|2021-01-13 21:05:00|20637.9|20633.9|20631.7|20627.7|20641.1|20637.1|20630.1|20626.1|384
1610572200000|2021-01-13 21:10:00|20628.6|20624.6|20622.3|20618.3|20628.6|20624.6|20612.9|20608.9|430
1610572500000|2021-01-13 21:15:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20620.8|20616.8|249
1610572800000|2021-01-13 21:20:00|20625.4|20621.4|20634.8|20630.8|20634.8|20630.8|20622.3|20618.3|212
1610573100000|2021-01-13 21:25:00|20631.7|20627.7|20622.3|20618.3|20631.7|20627.7|20622.3|20618.3|471
1610573400000|2021-01-13 21:30:00|20623.9|20619.9|20619.2|20615.2|20625.4|20621.4|20616.1|20612.1|450
1610573700000|2021-01-13 21:35:00|20616.1|20612.1|20609.8|20605.8|20622.3|20618.3|20609.8|20605.8|612
1610574000000|2021-01-13 21:40:00|20611.4|20607.4|20637.9|20633.9|20641.1|20637.1|20609.8|20605.8|743
1610574300000|2021-01-13 21:45:00|20636.4|20632.4|20641.1|20637.1|20652|20648|20634.8|20630.8|290
1610574600000|2021-01-13 21:50:00|20644.2|20640.2|20662.9|20658.9|20662.9|20658.9|20644.2|20640.2|265
1610574900000|2021-01-13 21:55:00|20661.4|20657.4|20662.9|20658.9|20669.2|20665.2|20656.7|20652.7|321
1610578800000|2021-01-13 23:00:00|20667.6|20663.6|20661.4|20657.4|20667.6|20663.6|20658.3|20654.3|125
1610579100000|2021-01-13 23:05:00|20662.9|20658.9|20662.9|20658.9|20666.1|20662.1|20661.4|20657.4|35
1610579400000|2021-01-13 23:10:00|20659.8|20655.8|20662.9|20658.9|20662.9|20658.9|20659.8|20655.8|22
1610579700000|2021-01-13 23:15:00|20661.4|20657.4|20659.8|20655.8|20662.9|20658.9|20658.3|20654.3|39
1610580000000|2021-01-13 23:20:00|20662.9|20658.9|20661.4|20657.4|20662.9|20658.9|20659.8|20655.8|142
1610580300000|2021-01-13 23:25:00|20659.8|20655.8|20662.9|20658.9|20662.9|20658.9|20659.8|20655.8|1
1610580600000|2021-01-13 23:30:00|20659.8|20655.8|20656.7|20652.7|20659.8|20655.8|20653.6|20649.6|32
1610580900000|2021-01-13 23:35:00|20658.3|20654.3|20656.7|20652.7|20659.8|20655.8|20656.7|20652.7|16
1610581200000|2021-01-13 23:40:00|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|1
1610581500000|2021-01-13 23:45:00|20656.7|20652.7|20659.8|20655.8|20659.8|20655.8|20656.7|20652.7|44
1610581800000|2021-01-13 23:50:00|20661.4|20657.4|20655.1|20651.1|20662.9|20658.9|20653.6|20649.6|58
1610582100000|2021-01-13 23:55:00|20653.6|20649.6|20653.6|20649.6|20658.3|20654.3|20653.6|20649.6|40
1610582400000|2021-01-14 00:00:00|20658.3|20654.3|20659.8|20655.8|20662.9|20658.9|20655.1|20651.1|171
1610582700000|2021-01-14 00:05:00|20662.9|20658.9|20662.9|20658.9|20666.1|20662.1|20658.3|20654.3|158
1610583000000|2021-01-14 00:10:00|20664.5|20660.5|20661.4|20657.4|20678.6|20674.6|20661.4|20657.4|93
1610583300000|2021-01-14 00:15:00|20669.2|20665.2|20659.8|20655.8|20669.2|20665.2|20656.7|20652.7|233
1610583600000|2021-01-14 00:20:00|20658.3|20654.3|20645.8|20641.8|20659.8|20655.8|20645.8|20641.8|26
1610583900000|2021-01-14 00:25:00|20644.2|20640.2|20647.3|20643.3|20652|20648|20644.2|20640.2|85
1610584200000|2021-01-14 00:30:00|20650.4|20646.4|20653.6|20649.6|20653.6|20649.6|20650.4|20646.4|15
1610584500000|2021-01-14 00:35:00|20655.1|20651.1|20652|20648|20656.7|20652.7|20650.4|20646.4|42
1610584800000|2021-01-14 00:40:00|20650.4|20646.4|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|11
1610585100000|2021-01-14 00:45:00|||||||||9
1610585400000|2021-01-14 00:50:00|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|92
1610585700000|2021-01-14 00:55:00|20655.1|20651.1|20662.9|20658.9|20669.2|20665.2|20653.6|20649.6|63
1610586000000|2021-01-14 01:00:00|20666.1|20662.1|20666.1|20662.1|20672.3|20668.3|20664.5|20660.5|60
1610586300000|2021-01-14 01:05:00|20669.2|20665.2|20666.1|20662.1|20669.2|20665.2|20666.1|20662.1|18
1610586600000|2021-01-14 01:10:00|20667.6|20663.6|20672.3|20668.3|20672.3|20668.3|20667.6|20663.6|12
1610586900000|2021-01-14 01:15:00|20666.1|20662.1|20667.6|20663.6|20669.2|20665.2|20666.1|20662.1|24
1610587200000|2021-01-14 01:20:00|20669.2|20665.2|20672.3|20668.3|20675.4|20671.4|20669.2|20665.2|28
1610587500000|2021-01-14 01:25:00|20675.4|20671.4|20675.4|20671.4|20678.6|20674.6|20672.3|20668.3|25
1610587800000|2021-01-14 01:30:00|20673.9|20669.9|20681.7|20677.7|20681.7|20677.7|20669.2|20665.2|31
1610588100000|2021-01-14 01:35:00|20683.3|20679.3|20681.7|20677.7|20691.1|20687.1|20678.6|20674.6|91
1610588400000|2021-01-14 01:40:00|20683.3|20679.3|20689.5|20685.5|20691.1|20687.1|20681.7|20677.7|101
1610588700000|2021-01-14 01:45:00|20687.9|20683.9|20694.2|20690.2|20697.3|20693.3|20687.9|20683.9|17
1610589000000|2021-01-14 01:50:00|20695.8|20691.8|20695.8|20691.8|20697.3|20693.3|20691.1|20687.1|83
1610589300000|2021-01-14 01:55:00|20694.2|20690.2|20695.8|20691.8|20700.4|20696.4|20694.2|20690.2|24
1610589600000|2021-01-14 02:00:00|20697.3|20693.3|20706.7|20702.7|20706.7|20702.7|20697.3|20693.3|140
1610589900000|2021-01-14 02:05:00|20705.1|20701.1|20697.3|20693.3|20706.7|20702.7|20697.3|20693.3|50
1610590200000|2021-01-14 02:10:00|20695.8|20691.8|20691.1|20687.1|20697.3|20693.3|20691.1|20687.1|38
1610590500000|2021-01-14 02:15:00|20694.2|20690.2|20650.4|20646.4|20694.2|20690.2|20641.1|20637.1|393
1610590800000|2021-01-14 02:20:00|20648.9|20644.9|20628.6|20624.6|20650.4|20646.4|20625.4|20621.4|537
1610591100000|2021-01-14 02:25:00|20625.4|20621.4|20545.8|20541.8|20628.6|20624.6|20541.1|20537.1|667
1610591400000|2021-01-14 02:30:00|20547.3|20543.3|20541.1|20537.1|20580.1|20576.1|20533.3|20529.3|794
1610591700000|2021-01-14 02:35:00|20539.5|20535.5|20550.4|20546.4|20559.8|20555.8|20528.6|20524.6|309
1610592000000|2021-01-14 02:40:00|20548.9|20544.9|20566.1|20562.1|20575.4|20571.4|20547.3|20543.3|208
1610592300000|2021-01-14 02:45:00|20564.5|20560.5|20572.3|20568.3|20581.7|20577.7|20562.9|20558.9|342
1610592600000|2021-01-14 02:50:00|20573.9|20569.9|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|134
1610592900000|2021-01-14 02:55:00|20580.1|20576.1|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|159
1610593200000|2021-01-14 03:00:00|20566.1|20562.1|20556.7|20552.7|20570.8|20566.8|20553.6|20549.6|223
1610593500000|2021-01-14 03:05:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20547.3|20543.3|366
1610593800000|2021-01-14 03:10:00|20556.7|20552.7|20547.3|20543.3|20556.7|20552.7|20541.1|20537.1|497
1610594100000|2021-01-14 03:15:00|20548.9|20544.9|20550.4|20546.4|20556.7|20552.7|20548.9|20544.9|151
1610594400000|2021-01-14 03:20:00|20555.1|20551.1|20552|20548|20556.7|20552.7|20547.3|20543.3|78
1610594700000|2021-01-14 03:25:00|20553.6|20549.6|20566.1|20562.1|20569.2|20565.2|20553.6|20549.6|83
1610595000000|2021-01-14 03:30:00|20567.6|20563.6|20567.6|20563.6|20578.6|20574.6|20562.9|20558.9|152
1610595300000|2021-01-14 03:35:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|67
1610595600000|2021-01-14 03:40:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20562.9|20558.9|35
1610595900000|2021-01-14 03:45:00|20566.1|20562.1|20562.9|20558.9|20572.3|20568.3|20562.9|20558.9|102
1610596200000|2021-01-14 03:50:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20556.7|20552.7|67
1610596500000|2021-01-14 03:55:00|20553.6|20549.6|20562.9|20558.9|20566.1|20562.1|20550.4|20546.4|117
1610596800000|2021-01-14 04:00:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20552|20548|60
1610597100000|2021-01-14 04:05:00|20556.7|20552.7|20575.4|20571.4|20577|20573|20556.7|20552.7|147
1610597400000|2021-01-14 04:10:00|20572.3|20568.3|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|46
1610597700000|2021-01-14 04:15:00|20569.2|20565.2|20567.6|20563.6|20572.3|20568.3|20566.1|20562.1|39
1610598000000|2021-01-14 04:20:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|36
1610598300000|2021-01-14 04:25:00|20570.8|20566.8|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|114
1610598600000|2021-01-14 04:30:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|62
1610598900000|2021-01-14 04:35:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|67
1610599200000|2021-01-14 04:40:00|20577|20573|20573.9|20569.9|20577|20573|20572.3|20568.3|22
1610599500000|2021-01-14 04:45:00|20572.3|20568.3|20573.9|20569.9|20575.4|20571.4|20572.3|20568.3|4
1610599800000|2021-01-14 04:50:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|58
1610600100000|2021-01-14 04:55:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20570.8|20566.8|42
1610600400000|2021-01-14 05:00:00|20573.9|20569.9|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|38
1610600700000|2021-01-14 05:05:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20562.9|20558.9|13
1610601000000|2021-01-14 05:10:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20567.6|20563.6|60
1610601300000|2021-01-14 05:15:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20577|20573|34
1610601600000|2021-01-14 05:20:00|20577|20573|20577|20573|20578.6|20574.6|20575.4|20571.4|55
1610601900000|2021-01-14 05:25:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|26
1610602200000|2021-01-14 05:30:00|20575.4|20571.4|20575.4|20571.4|20578.6|20574.6|20572.3|20568.3|121
1610602500000|2021-01-14 05:35:00|20573.9|20569.9|20562.9|20558.9|20573.9|20569.9|20562.9|20558.9|143
1610602800000|2021-01-14 05:40:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20564.5|20560.5|143
1610603100000|2021-01-14 05:45:00|20566.1|20562.1|20578.6|20574.6|20584.8|20580.8|20566.1|20562.1|97
1610603400000|2021-01-14 05:50:00|20580.1|20576.1|20564.5|20560.5|20587.9|20583.9|20564.5|20560.5|81
1610603700000|2021-01-14 05:55:00|20558.3|20554.3|20553.6|20549.6|20558.3|20554.3|20548.9|20544.9|226
1610604000000|2021-01-14 06:00:00|20556.7|20552.7|20558.3|20554.3|20558.3|20554.3|20553.6|20549.6|40
1610604300000|2021-01-14 06:05:00|20556.7|20552.7|20564.5|20560.5|20564.5|20560.5|20556.7|20552.7|22
1610604600000|2021-01-14 06:10:00|20562.9|20558.9|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|46
1610604900000|2021-01-14 06:15:00|20569.2|20565.2|20550.4|20546.4|20569.2|20565.2|20547.3|20543.3|101
1610605200000|2021-01-14 06:20:00|20555.1|20551.1|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|43
1610605500000|2021-01-14 06:25:00|20556.7|20552.7|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|105
1610605800000|2021-01-14 06:30:00|20559.8|20555.8|20550.4|20546.4|20561.4|20557.4|20547.3|20543.3|95
1610606100000|2021-01-14 06:35:00|20548.9|20544.9|20548.9|20544.9|20558.3|20554.3|20544.2|20540.2|317
1610606400000|2021-01-14 06:40:00|20547.3|20543.3|20559.8|20555.8|20559.8|20555.8|20547.3|20543.3|48
1610606700000|2021-01-14 06:45:00|20558.3|20554.3|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|82
1610607000000|2021-01-14 06:50:00|20556.7|20552.7|20566.1|20562.1|20566.1|20562.1|20555.1|20551.1|39
1610607300000|2021-01-14 06:55:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|36
1610607600000|2021-01-14 07:00:00|20566.1|20562.1|20572.3|20568.3|20573.9|20569.9|20559.8|20555.8|146
1610607900000|2021-01-14 07:05:00|20575.4|20571.4|20573.9|20569.9|20584.8|20580.8|20572.3|20568.3|85
1610608200000|2021-01-14 07:10:00|20575.4|20571.4|20566.1|20562.1|20575.4|20571.4|20562.9|20558.9|194
1610608500000|2021-01-14 07:15:00|20562.9|20558.9|20584.8|20580.8|20584.8|20580.8|20561.4|20557.4|100
1610608800000|2021-01-14 07:20:00|20581.7|20577.7|20575.4|20571.4|20587.9|20583.9|20573.9|20569.9|71
1610609100000|2021-01-14 07:25:00|20573.9|20569.9|20575.4|20571.4|20581.7|20577.7|20567.6|20563.6|85
1610609400000|2021-01-14 07:30:00|20577|20573|20578.6|20574.6|20584.8|20580.8|20575.4|20571.4|114
1610609700000|2021-01-14 07:35:00|20581.7|20577.7|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|226
1610610000000|2021-01-14 07:40:00|20575.4|20571.4|20575.4|20571.4|20587.9|20583.9|20569.2|20565.2|197
1610610300000|2021-01-14 07:45:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20572.3|20568.3|100
1610610600000|2021-01-14 07:50:00|20586.4|20582.4|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|70
1610610900000|2021-01-14 07:55:00|20592.6|20588.6|20597.3|20593.3|20600.4|20596.4|20591.1|20587.1|136
1610611200000|2021-01-14 08:00:00|20598.9|20594.9|20592.6|20588.6|20603.6|20599.6|20587.9|20583.9|307
1610611500000|2021-01-14 08:05:00|20594.2|20590.2|20591.1|20587.1|20600.4|20596.4|20584.8|20580.8|196
1610611800000|2021-01-14 08:10:00|20589.5|20585.5|20595.8|20591.8|20597.3|20593.3|20589.5|20585.5|73
1610612100000|2021-01-14 08:15:00|20594.2|20590.2|20581.7|20577.7|20597.3|20593.3|20572.3|20568.3|121
1610612400000|2021-01-14 08:20:00|20578.6|20574.6|20587.9|20583.9|20594.2|20590.2|20578.6|20574.6|169
1610612700000|2021-01-14 08:25:00|20589.5|20585.5|20597.3|20593.3|20597.3|20593.3|20587.9|20583.9|210
1610613000000|2021-01-14 08:30:00|20598.9|20594.9|20622.3|20618.3|20623.9|20619.9|20597.3|20593.3|355
1610613300000|2021-01-14 08:35:00|20619.2|20615.2|20616.1|20612.1|20623.9|20619.9|20609.8|20605.8|206
1610613600000|2021-01-14 08:40:00|20612.9|20608.9|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|146
1610613900000|2021-01-14 08:45:00|20608.3|20604.3|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|71
1610614200000|2021-01-14 08:50:00|20611.4|20607.4|20600.4|20596.4|20614.5|20610.5|20597.3|20593.3|220
1610614500000|2021-01-14 08:55:00|20598.9|20594.9|20606.7|20602.7|20606.7|20602.7|20597.3|20593.3|143
1610614800000|2021-01-14 09:00:00|20609.8|20605.8|20606.7|20602.7|20609.8|20605.8|20605.1|20601.1|60
1610615100000|2021-01-14 09:05:00|20609.8|20605.8|20612.9|20608.9|20616.1|20612.1|20606.7|20602.7|134
1610615400000|2021-01-14 09:10:00|20614.5|20610.5|20619.2|20615.2|20622.3|20618.3|20614.5|20610.5|129
1610615700000|2021-01-14 09:15:00|20620.8|20616.8|20611.4|20607.4|20623.9|20619.9|20606.7|20602.7|177
1610616000000|2021-01-14 09:20:00|20612.9|20608.9|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|126
1610616300000|2021-01-14 09:25:00|20612.9|20608.9|20606.7|20602.7|20612.9|20608.9|20603.6|20599.6|100
1610616600000|2021-01-14 09:30:00|20608.3|20604.3|20609.8|20605.8|20612.9|20608.9|20606.7|20602.7|146
1610616900000|2021-01-14 09:35:00|20612.9|20608.9|20603.6|20599.6|20612.9|20608.9|20600.4|20596.4|141
1610617200000|2021-01-14 09:40:00|20609.8|20605.8|20606.7|20602.7|20609.8|20605.8|20603.6|20599.6|88
1610617500000|2021-01-14 09:45:00|20608.3|20604.3|20606.7|20602.7|20609.8|20605.8|20600.4|20596.4|151
1610617800000|2021-01-14 09:50:00|20605.1|20601.1|20603.6|20599.6|20612.9|20608.9|20600.4|20596.4|277
1610618100000|2021-01-14 09:55:00|20600.4|20596.4|20600.4|20596.4|20603.6|20599.6|20597.3|20593.3|120
1610618400000|2021-01-14 10:00:00|20598.9|20594.9|20583.3|20579.3|20600.4|20596.4|20581.7|20577.7|271
1610618700000|2021-01-14 10:05:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|242
1610619000000|2021-01-14 10:10:00|20577|20573|20562.9|20558.9|20577|20573|20559.8|20555.8|193
1610619300000|2021-01-14 10:15:00|20564.5|20560.5|20559.8|20555.8|20569.2|20565.2|20556.7|20552.7|232
1610619600000|2021-01-14 10:20:00|20562.9|20558.9|20552|20548|20566.1|20562.1|20550.4|20546.4|297
1610619900000|2021-01-14 10:25:00|20550.4|20546.4|20559.8|20555.8|20562.9|20558.9|20550.4|20546.4|174
1610620200000|2021-01-14 10:30:00|20562.9|20558.9|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|100
1610620500000|2021-01-14 10:35:00|20559.8|20555.8|20564.5|20560.5|20569.2|20565.2|20559.8|20555.8|182
1610620800000|2021-01-14 10:40:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|92
1610621100000|2021-01-14 10:45:00|20561.4|20557.4|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|66
1610621400000|2021-01-14 10:50:00|20569.2|20565.2|20562.9|20558.9|20575.4|20571.4|20562.9|20558.9|256
1610621700000|2021-01-14 10:55:00|20566.1|20562.1|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|113
1610622000000|2021-01-14 11:00:00|20555.1|20551.1|20566.1|20562.1|20566.1|20562.1|20553.6|20549.6|82
1610622300000|2021-01-14 11:05:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|129
1610622600000|2021-01-14 11:10:00|20570.8|20566.8|20572.3|20568.3|20578.6|20574.6|20570.8|20566.8|141
1610622900000|2021-01-14 11:15:00|20569.2|20565.2|20566.1|20562.1|20575.4|20571.4|20562.9|20558.9|188
1610623200000|2021-01-14 11:20:00|20569.2|20565.2|20570.8|20566.8|20575.4|20571.4|20566.1|20562.1|213
1610623500000|2021-01-14 11:25:00|20572.3|20568.3|20578.6|20574.6|20586.4|20582.4|20569.2|20565.2|279
1610623800000|2021-01-14 11:30:00|20575.4|20571.4|20578.6|20574.6|20583.3|20579.3|20572.3|20568.3|154
1610624100000|2021-01-14 11:35:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|89
1610624400000|2021-01-14 11:40:00|20580.1|20576.1|20575.4|20571.4|20581.7|20577.7|20572.3|20568.3|151
1610624700000|2021-01-14 11:45:00|20577|20573|20581.7|20577.7|20591.1|20587.1|20575.4|20571.4|279
1610625000000|2021-01-14 11:50:00|20580.1|20576.1|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|99
1610625300000|2021-01-14 11:55:00|20581.7|20577.7|20587.9|20583.9|20589.5|20585.5|20581.7|20577.7|174
1610625600000|2021-01-14 12:00:00|20586.4|20582.4|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|118
1610625900000|2021-01-14 12:05:00|20592.6|20588.6|20594.2|20590.2|20597.3|20593.3|20587.9|20583.9|149
1610626200000|2021-01-14 12:10:00|20591.1|20587.1|20584.8|20580.8|20591.1|20587.1|20578.6|20574.6|307
1610626500000|2021-01-14 12:15:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|131
1610626800000|2021-01-14 12:20:00|20587.9|20583.9|20591.1|20587.1|20591.1|20587.1|20581.7|20577.7|184
1610627100000|2021-01-14 12:25:00|20592.6|20588.6|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|173
1610627400000|2021-01-14 12:30:00|20584.8|20580.8|20575.4|20571.4|20584.8|20580.8|20559.8|20555.8|354
1610627700000|2021-01-14 12:35:00|20577|20573|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|126
1610628000000|2021-01-14 12:40:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20578.6|20574.6|149
1610628300000|2021-01-14 12:45:00|20591.1|20587.1|20584.8|20580.8|20594.2|20590.2|20583.3|20579.3|149
1610628600000|2021-01-14 12:50:00|20583.3|20579.3|20587.9|20583.9|20591.1|20587.1|20581.7|20577.7|95
1610628900000|2021-01-14 12:55:00|20586.4|20582.4|20581.7|20577.7|20587.9|20583.9|20572.3|20568.3|333
1610629200000|2021-01-14 13:00:00|20578.6|20574.6|20581.7|20577.7|20587.9|20583.9|20573.9|20569.9|284
1610629500000|2021-01-14 13:05:00|20583.3|20579.3|20598.9|20594.9|20600.4|20596.4|20581.7|20577.7|301
1610629800000|2021-01-14 13:10:00|20600.4|20596.4|20612.9|20608.9|20619.2|20615.2|20600.4|20596.4|696
1610630100000|2021-01-14 13:15:00|20611.4|20607.4|20603.6|20599.6|20611.4|20607.4|20600.4|20596.4|311
1610630400000|2021-01-14 13:20:00|20611.4|20607.4|20616.1|20612.1|20619.2|20615.2|20606.7|20602.7|266
1610630700000|2021-01-14 13:25:00|20614.5|20610.5|20619.2|20615.2|20628.6|20624.6|20614.5|20610.5|382
1610631000000|2021-01-14 13:30:00|20620.8|20616.8|20647.3|20643.3|20650.4|20646.4|20620.8|20616.8|784
1610631300000|2021-01-14 13:35:00|20650.4|20646.4|20641.1|20637.1|20650.4|20646.4|20639.5|20635.5|388
1610631600000|2021-01-14 13:40:00|20644.2|20640.2|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|727
1610631900000|2021-01-14 13:45:00|20636.4|20632.4|20631.7|20627.7|20639.5|20635.5|20628.6|20624.6|460
1610632200000|2021-01-14 13:50:00|20630.1|20626.1|20631.7|20627.7|20634.8|20630.8|20616.1|20612.1|395
1610632500000|2021-01-14 13:55:00|20634.8|20630.8|20644.2|20640.2|20653.6|20649.6|20634.8|20630.8|783
1610632800000|2021-01-14 14:00:00|20647.3|20643.3|20650.4|20646.4|20650.4|20646.4|20637.9|20633.9|535
1610633100000|2021-01-14 14:05:00|20648.9|20644.9|20641.1|20637.1|20652|20648|20637.9|20633.9|386
1610633400000|2021-01-14 14:10:00|20644.2|20640.2|20644.2|20640.2|20653.6|20649.6|20641.1|20637.1|486
1610633700000|2021-01-14 14:15:00|20641.1|20637.1|20625.4|20621.4|20644.2|20640.2|20622.3|20618.3|286
1610634000000|2021-01-14 14:20:00|20623.9|20619.9|20637.9|20633.9|20647.3|20643.3|20622.3|20618.3|433
1610634300000|2021-01-14 14:25:00|20641.1|20637.1|20631.7|20627.7|20644.2|20640.2|20628.6|20624.6|377
1610634600000|2021-01-14 14:30:00|20634.8|20630.8|20622.3|20618.3|20637.9|20633.9|20619.2|20615.2|683
1610634900000|2021-01-14 14:35:00|20619.2|20615.2|20587.9|20583.9|20622.3|20618.3|20581.7|20577.7|1159
1610635200000|2021-01-14 14:40:00|20586.4|20582.4|20575.4|20571.4|20594.2|20590.2|20572.3|20568.3|1003
1610635500000|2021-01-14 14:45:00|20572.3|20568.3|20603.6|20599.6|20605.1|20601.1|20569.2|20565.2|951
1610635800000|2021-01-14 14:50:00|20600.4|20596.4|20612.9|20608.9|20616.1|20612.1|20600.4|20596.4|663
1610636100000|2021-01-14 14:55:00|20609.8|20605.8|20584.8|20580.8|20609.8|20605.8|20580.1|20576.1|709
1610636400000|2021-01-14 15:00:00|20583.3|20579.3|20559.8|20555.8|20584.8|20580.8|20556.7|20552.7|965
1610636700000|2021-01-14 15:05:00|20562.9|20558.9|20575.4|20571.4|20581.7|20577.7|20562.9|20558.9|714
1610637000000|2021-01-14 15:10:00|20572.3|20568.3|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|701
1610637300000|2021-01-14 15:15:00|20572.3|20568.3|20575.4|20571.4|20587.9|20583.9|20572.3|20568.3|1003
1610637600000|2021-01-14 15:20:00|20578.6|20574.6|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|1892
1610637900000|2021-01-14 15:25:00|20581.7|20577.7|20566.1|20562.1|20581.7|20577.7|20550.4|20546.4|2330
1610638200000|2021-01-14 15:30:00|20562.9|20558.9|20594.2|20590.2|20594.2|20590.2|20562.9|20558.9|2189
1610638500000|2021-01-14 15:35:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20584.8|20580.8|980
1610638800000|2021-01-14 15:40:00|20594.2|20590.2|20609.8|20605.8|20622.3|20618.3|20594.2|20590.2|779
1610639100000|2021-01-14 15:45:00|20611.4|20607.4|20603.6|20599.6|20622.3|20618.3|20600.4|20596.4|1104
1610639400000|2021-01-14 15:50:00|20606.7|20602.7|20605.1|20601.1|20616.1|20612.1|20600.4|20596.4|689
1610639700000|2021-01-14 15:55:00|20603.6|20599.6|20600.4|20596.4|20606.7|20602.7|20597.3|20593.3|710
1610640000000|2021-01-14 16:00:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20587.9|20583.9|415
1610640300000|2021-01-14 16:05:00|20597.3|20593.3|20612.9|20608.9|20612.9|20608.9|20594.2|20590.2|352
1610640600000|2021-01-14 16:10:00|20616.1|20612.1|20622.3|20618.3|20628.6|20624.6|20606.7|20602.7|765
1610640900000|2021-01-14 16:15:00|20625.4|20621.4|20609.8|20605.8|20628.6|20624.6|20609.8|20605.8|437
1610641200000|2021-01-14 16:20:00|20612.9|20608.9|20622.3|20618.3|20625.4|20621.4|20609.8|20605.8|437
1610641500000|2021-01-14 16:25:00|20623.9|20619.9|20625.4|20621.4|20634.8|20630.8|20619.2|20615.2|534
1610641800000|2021-01-14 16:30:00|20627|20623|20603.6|20599.6|20627|20623|20597.3|20593.3|552
1610642100000|2021-01-14 16:35:00|20606.7|20602.7|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|516
1610642400000|2021-01-14 16:40:00|20597.3|20593.3|20612.9|20608.9|20612.9|20608.9|20597.3|20593.3|434
1610642700000|2021-01-14 16:45:00|20609.8|20605.8|20597.3|20593.3|20609.8|20605.8|20594.2|20590.2|358
1610643000000|2021-01-14 16:50:00|20598.9|20594.9|20603.6|20599.6|20606.7|20602.7|20597.3|20593.3|542
1610643300000|2021-01-14 16:55:00|20600.4|20596.4|20581.7|20577.7|20603.6|20599.6|20581.7|20577.7|518
1610643600000|2021-01-14 17:00:00|20578.6|20574.6|20572.3|20568.3|20583.3|20579.3|20572.3|20568.3|470
1610643900000|2021-01-14 17:05:00|20575.4|20571.4|20559.8|20555.8|20575.4|20571.4|20556.7|20552.7|534
1610644200000|2021-01-14 17:10:00|20562.9|20558.9|20566.1|20562.1|20572.3|20568.3|20562.9|20558.9|194
1610644500000|2021-01-14 17:15:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|309
1610644800000|2021-01-14 17:20:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20556.7|20552.7|382
1610645100000|2021-01-14 17:25:00|20569.2|20565.2|20559.8|20555.8|20569.2|20565.2|20556.7|20552.7|449
1610645400000|2021-01-14 17:30:00|20558.3|20554.3|20575.4|20571.4|20575.4|20571.4|20556.7|20552.7|562
1610645700000|2021-01-14 17:35:00|20572.3|20568.3|20569.2|20565.2|20575.4|20571.4|20562.9|20558.9|382
1610646000000|2021-01-14 17:40:00|20572.3|20568.3|20575.4|20571.4|20584.8|20580.8|20569.2|20565.2|483
1610646300000|2021-01-14 17:45:00|20577|20573|20600.4|20596.4|20600.4|20596.4|20575.4|20571.4|496
1610646600000|2021-01-14 17:50:00|20602|20598|20609.8|20605.8|20612.9|20608.9|20594.2|20590.2|633
1610646900000|2021-01-14 17:55:00|20606.7|20602.7|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|341
1610647200000|2021-01-14 18:00:00|20597.3|20593.3|20569.2|20565.2|20600.4|20596.4|20569.2|20565.2|372
1610647500000|2021-01-14 18:05:00|20570.8|20566.8|20566.1|20562.1|20575.4|20571.4|20566.1|20562.1|294
1610647800000|2021-01-14 18:10:00|20564.5|20560.5|20534.8|20530.8|20564.5|20560.5|20528.6|20524.6|1038
1610648100000|2021-01-14 18:15:00|20533.3|20529.3|20500.4|20496.4|20534.8|20530.8|20494.2|20490.2|1454
1610648400000|2021-01-14 18:20:00|20494.2|20490.2|20512.9|20508.9|20544.2|20540.2|20480.1|20476.1|1625
1610648700000|2021-01-14 18:25:00|20511.4|20507.4|20497.3|20493.3|20516.1|20512.1|20491.1|20487.1|1342
1610649000000|2021-01-14 18:30:00|20500.4|20496.4|20487.9|20483.9|20500.4|20496.4|20481.7|20477.7|1144
1610649300000|2021-01-14 18:35:00|20491.1|20487.1|20494.2|20490.2|20506.7|20502.7|20487.9|20483.9|550
1610649600000|2021-01-14 18:40:00|20492.6|20488.6|20478.6|20474.6|20497.3|20493.3|20475.4|20471.4|1053
1610649900000|2021-01-14 18:45:00|20475.4|20471.4|20475.4|20471.4|20494.2|20490.2|20469.2|20465.2|1329
1610650200000|2021-01-14 18:50:00|20478.6|20474.6|20466.1|20462.1|20484.8|20480.8|20462.9|20458.9|695
1610650500000|2021-01-14 18:55:00|20462.9|20458.9|20448.9|20444.9|20475.4|20471.4|20447.3|20443.3|1020
1610650800000|2021-01-14 19:00:00|20450.4|20446.4|20441.1|20437.1|20456.7|20452.7|20437.9|20433.9|781
1610651100000|2021-01-14 19:05:00|20442.6|20438.6|20409.8|20405.8|20442.6|20438.6|20403.6|20399.6|1296
1610651400000|2021-01-14 19:10:00|20406.7|20402.7|20425.4|20421.4|20425.4|20421.4|20384.8|20380.8|765
1610651700000|2021-01-14 19:15:00|20422.3|20418.3|20427|20423|20434.8|20430.8|20416.1|20412.1|740
1610652000000|2021-01-14 19:20:00|20425.4|20421.4|20420.8|20416.8|20434.8|20430.8|20419.2|20415.2|533
1610652300000|2021-01-14 19:25:00|20422.3|20418.3|20434.8|20430.8|20437.9|20433.9|20409.8|20405.8|907
1610652600000|2021-01-14 19:30:00|20431.7|20427.7|20425.4|20421.4|20433.3|20429.3|20419.2|20415.2|325
1610652900000|2021-01-14 19:35:00|20428.6|20424.6|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|440
1610653200000|2021-01-14 19:40:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20422.3|20418.3|516
1610653500000|2021-01-14 19:45:00|20433.3|20429.3|20437.9|20433.9|20441.1|20437.1|20428.6|20424.6|548
1610653800000|2021-01-14 19:50:00|20441.1|20437.1|20453.6|20449.6|20453.6|20449.6|20441.1|20437.1|673
1610654100000|2021-01-14 19:55:00|20450.4|20446.4|20441.1|20437.1|20462.9|20458.9|20434.8|20430.8|1146
1610654400000|2021-01-14 20:00:00|20444.2|20440.2|20417.6|20413.6|20444.2|20440.2|20412.9|20408.9|1041
1610654700000|2021-01-14 20:05:00|20419.2|20415.2|20422.3|20418.3|20425.4|20421.4|20416.1|20412.1|258
1610655000000|2021-01-14 20:10:00|20425.4|20421.4|20444.2|20440.2|20447.3|20443.3|20423.9|20419.9|470
1610655300000|2021-01-14 20:15:00|20441.1|20437.1|20462.9|20458.9|20466.1|20462.1|20441.1|20437.1|1099
1610655600000|2021-01-14 20:20:00|20459.8|20455.8|20434.8|20430.8|20459.8|20455.8|20431.7|20427.7|687
1610655900000|2021-01-14 20:25:00|20437.9|20433.9|20400.4|20396.4|20441.1|20437.1|20397.3|20393.3|862
1610656200000|2021-01-14 20:30:00|20402|20398|20422.3|20418.3|20431.7|20427.7|20400.4|20396.4|515
1610656500000|2021-01-14 20:35:00|20425.4|20421.4|20428.6|20424.6|20431.7|20427.7|20419.2|20415.2|283
1610656800000|2021-01-14 20:40:00|20431.7|20427.7|20427|20423|20431.7|20427.7|20422.3|20418.3|193
1610657100000|2021-01-14 20:45:00|20425.4|20421.4|20437.9|20433.9|20441.1|20437.1|20419.2|20415.2|435
1610657400000|2021-01-14 20:50:00|20439.5|20435.5|20459.8|20455.8|20466.1|20462.1|20437.9|20433.9|499
1610657700000|2021-01-14 20:55:00|20456.7|20452.7|20453.6|20449.6|20462.9|20458.9|20444.2|20440.2|1580
1610658000000|2021-01-14 21:00:00|20450.4|20446.4|20456.7|20452.7|20462.9|20458.9|20450.4|20446.4|783
1610658300000|2021-01-14 21:05:00|20450.4|20446.4|20462.9|20458.9|20466.1|20462.1|20447.3|20443.3|518
1610658600000|2021-01-14 21:10:00|20466.1|20462.1|20455.1|20451.1|20466.1|20462.1|20455.1|20451.1|355
1610658900000|2021-01-14 21:15:00|20456.7|20452.7|20447.3|20443.3|20456.7|20452.7|20447.3|20443.3|147
1610659200000|2021-01-14 21:20:00|20450.4|20446.4|20450.4|20446.4|20453.6|20449.6|20450.4|20446.4|197
1610659500000|2021-01-14 21:25:00|20452|20448|20453.6|20449.6|20456.7|20452.7|20448.9|20444.9|89
1610659800000|2021-01-14 21:30:00|20458.3|20454.3|20450.4|20446.4|20462.9|20458.9|20450.4|20446.4|224
1610660100000|2021-01-14 21:35:00|20452|20448|20453.6|20449.6|20459.8|20455.8|20450.4|20446.4|219
1610660400000|2021-01-14 21:40:00|20459.8|20455.8|20447.3|20443.3|20459.8|20455.8|20447.3|20443.3|208
1610660700000|2021-01-14 21:45:00|20445.8|20441.8|20455.1|20451.1|20456.7|20452.7|20445.8|20441.8|174
1610661000000|2021-01-14 21:50:00|20456.7|20452.7|20447.3|20443.3|20458.3|20454.3|20447.3|20443.3|155
1610661300000|2021-01-14 21:55:00|20448.9|20444.9|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|124
1610665200000|2021-01-14 23:00:00|20441.1|20437.1|20459.8|20455.8|20461.4|20457.4|20437.9|20433.9|99
1610665500000|2021-01-14 23:05:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20453.6|20449.6|41
1610665800000|2021-01-14 23:10:00|20459.8|20455.8|20464.5|20460.5|20464.5|20460.5|20459.8|20455.8|14
1610666100000|2021-01-14 23:15:00|20462.9|20458.9|20459.8|20455.8|20464.5|20460.5|20459.8|20455.8|1
1610666400000|2021-01-14 23:20:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20456.7|20452.7|10
1610666700000|2021-01-14 23:25:00|20458.3|20454.3|20458.3|20454.3|20458.3|20454.3|20458.3|20454.3|0
1610667000000|2021-01-14 23:30:00|20459.8|20455.8|20461.4|20457.4|20462.9|20458.9|20450.4|20446.4|40
1610667300000|2021-01-14 23:35:00|20462.9|20458.9|20458.3|20454.3|20462.9|20458.9|20456.7|20452.7|17
1610667600000|2021-01-14 23:40:00|20459.8|20455.8|20458.3|20454.3|20459.8|20455.8|20458.3|20454.3|3
1610667900000|2021-01-14 23:45:00|20459.8|20455.8|20453.6|20449.6|20459.8|20455.8|20444.2|20440.2|56
1610668200000|2021-01-14 23:50:00|20455.1|20451.1|20475.4|20471.4|20475.4|20471.4|20455.1|20451.1|67
1610668500000|2021-01-14 23:55:00|20477|20473|20475.4|20471.4|20481.7|20477.7|20472.3|20468.3|93
1610668800000|2021-01-15 00:00:00|20477|20473|20481.7|20477.7|20481.7|20477.7|20467.6|20463.6|51
1610669100000|2021-01-15 00:05:00|20478.6|20474.6|20487.9|20483.9|20494.2|20490.2|20477|20473|75
1610669400000|2021-01-15 00:10:00|20486.4|20482.4|20478.6|20474.6|20487.9|20483.9|20478.6|20474.6|29
1610669700000|2021-01-15 00:15:00|20480.1|20476.1|20511.4|20507.4|20512.9|20508.9|20480.1|20476.1|186
1610670000000|2021-01-15 00:20:00|20509.8|20505.8|20498.9|20494.9|20509.8|20505.8|20498.9|20494.9|55
1610670300000|2021-01-15 00:25:00|20497.3|20493.3|20509.8|20505.8|20516.1|20512.1|20497.3|20493.3|165
1610670600000|2021-01-15 00:30:00|20508.3|20504.3|20547.3|20543.3|20547.3|20543.3|20508.3|20504.3|261
1610670900000|2021-01-15 00:35:00|20548.9|20544.9|20530.1|20526.1|20548.9|20544.9|20522.3|20518.3|364
1610671200000|2021-01-15 00:40:00|20528.6|20524.6|20519.2|20515.2|20531.7|20527.7|20519.2|20515.2|89
1610671500000|2021-01-15 00:45:00|20517.6|20513.6|20517.6|20513.6|20519.2|20515.2|20509.8|20505.8|35
1610671800000|2021-01-15 00:50:00|20519.2|20515.2|20525.4|20521.4|20530.1|20526.1|20516.1|20512.1|68
1610672100000|2021-01-15 00:55:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|10
1610672400000|2021-01-15 01:00:00|20522.3|20518.3|20550.4|20546.4|20578.6|20574.6|20519.2|20515.2|247
1610672700000|2021-01-15 01:05:00|20553.6|20549.6|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|101
1610673000000|2021-01-15 01:10:00|20564.5|20560.5|20534.8|20530.8|20569.2|20565.2|20531.7|20527.7|166
1610673300000|2021-01-15 01:15:00|20536.4|20532.4|20528.6|20524.6|20544.2|20540.2|20528.6|20524.6|135
1610673600000|2021-01-15 01:20:00|20530.1|20526.1|20537.9|20533.9|20544.2|20540.2|20528.6|20524.6|44
1610673900000|2021-01-15 01:25:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|21
1610674200000|2021-01-15 01:30:00|20541.1|20537.1|20548.9|20544.9|20550.4|20546.4|20537.9|20533.9|33
1610674500000|2021-01-15 01:35:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|32
1610674800000|2021-01-15 01:40:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|35
1610675100000|2021-01-15 01:45:00|20541.1|20537.1|20552|20548|20559.8|20555.8|20534.8|20530.8|140
1610675400000|2021-01-15 01:50:00|20553.6|20549.6|20537.9|20533.9|20553.6|20549.6|20534.8|20530.8|170
1610675700000|2021-01-15 01:55:00|20539.5|20535.5|20528.6|20524.6|20541.1|20537.1|20528.6|20524.6|77
1610676000000|2021-01-15 02:00:00|20531.7|20527.7|20530.1|20526.1|20533.3|20529.3|20528.6|20524.6|30
1610676300000|2021-01-15 02:05:00|20531.7|20527.7|20531.7|20527.7|20531.7|20527.7|20528.6|20524.6|5
1610676600000|2021-01-15 02:10:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|108
1610676900000|2021-01-15 02:15:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20527|20523|53
1610677200000|2021-01-15 02:20:00|20531.7|20527.7|20516.1|20512.1|20531.7|20527.7|20516.1|20512.1|83
1610677500000|2021-01-15 02:25:00|20522.3|20518.3|20511.4|20507.4|20522.3|20518.3|20511.4|20507.4|32
1610677800000|2021-01-15 02:30:00|20509.8|20505.8|20511.4|20507.4|20514.5|20510.5|20506.7|20502.7|115
1610678100000|2021-01-15 02:35:00|20509.8|20505.8|20525.4|20521.4|20525.4|20521.4|20509.8|20505.8|55
1610678400000|2021-01-15 02:40:00|20523.9|20519.9|20531.7|20527.7|20531.7|20527.7|20522.3|20518.3|39
1610678700000|2021-01-15 02:45:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20531.7|20527.7|31
1610679000000|2021-01-15 02:50:00|20533.3|20529.3|20530.1|20526.1|20533.3|20529.3|20528.6|20524.6|13
1610679300000|2021-01-15 02:55:00|20528.6|20524.6|20527|20523|20530.1|20526.1|20525.4|20521.4|14
1610679600000|2021-01-15 03:00:00|20525.4|20521.4|20528.6|20524.6|20533.3|20529.3|20525.4|20521.4|41
1610679900000|2021-01-15 03:05:00|20534.8|20530.8|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|37
1610680200000|2021-01-15 03:10:00|20536.4|20532.4|20536.4|20532.4|20537.9|20533.9|20534.8|20530.8|14
1610680500000|2021-01-15 03:15:00|20534.8|20530.8|20534.8|20530.8|20537.9|20533.9|20534.8|20530.8|15
1610680800000|2021-01-15 03:20:00|||||||||2
1610681100000|2021-01-15 03:25:00|20536.4|20532.4|20541.1|20537.1|20541.1|20537.1|20536.4|20532.4|29
1610681400000|2021-01-15 03:30:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|54
1610681700000|2021-01-15 03:35:00|20542.6|20538.6|20547.3|20543.3|20550.4|20546.4|20542.6|20538.6|117
1610682000000|2021-01-15 03:40:00|20550.4|20546.4|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|208
1610682300000|2021-01-15 03:45:00|20566.1|20562.1|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|49
1610682600000|2021-01-15 03:50:00|20562.9|20558.9|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|57
1610682900000|2021-01-15 03:55:00|20561.4|20557.4|20572.3|20568.3|20572.3|20568.3|20559.8|20555.8|22
1610683200000|2021-01-15 04:00:00|20570.8|20566.8|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|32
1610683500000|2021-01-15 04:05:00|20570.8|20566.8|20561.4|20557.4|20570.8|20566.8|20558.3|20554.3|67
1610683800000|2021-01-15 04:10:00|20559.8|20555.8|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|59
1610684100000|2021-01-15 04:15:00|20559.8|20555.8|20561.4|20557.4|20564.5|20560.5|20559.8|20555.8|29
1610684400000|2021-01-15 04:20:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|34
1610684700000|2021-01-15 04:25:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|26
1610685000000|2021-01-15 04:30:00|20561.4|20557.4|20559.8|20555.8|20561.4|20557.4|20559.8|20555.8|4
1610685300000|2021-01-15 04:35:00|20562.9|20558.9|20566.1|20562.1|20569.2|20565.2|20562.9|20558.9|46
1610685600000|2021-01-15 04:40:00|20567.6|20563.6|20569.2|20565.2|20569.2|20565.2|20567.6|20563.6|6
1610685900000|2021-01-15 04:45:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|21
1610686200000|2021-01-15 04:50:00|20567.6|20563.6|20575.4|20571.4|20575.4|20571.4|20562.9|20558.9|70
1610686500000|2021-01-15 04:55:00|20572.3|20568.3|20572.3|20568.3|20575.4|20571.4|20570.8|20566.8|71
1610686800000|2021-01-15 05:00:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|74
1610687100000|2021-01-15 05:05:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|58
1610687400000|2021-01-15 05:10:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|25
1610687700000|2021-01-15 05:15:00|20573.9|20569.9|20587.9|20583.9|20587.9|20583.9|20573.9|20569.9|96
1610688000000|2021-01-15 05:20:00|20584.8|20580.8|20587.9|20583.9|20591.1|20587.1|20584.8|20580.8|154
1610688300000|2021-01-15 05:25:00|20589.5|20585.5|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|57
1610688600000|2021-01-15 05:30:00|20589.5|20585.5|20578.6|20574.6|20589.5|20585.5|20578.6|20574.6|26
1610688900000|2021-01-15 05:35:00|20581.7|20577.7|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|23
1610689200000|2021-01-15 05:40:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|11
1610689500000|2021-01-15 05:45:00|20580.1|20576.1|20587.9|20583.9|20587.9|20583.9|20572.3|20568.3|90
1610689800000|2021-01-15 05:50:00|20584.8|20580.8|20580.1|20576.1|20587.9|20583.9|20578.6|20574.6|77
1610690100000|2021-01-15 05:55:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|9
1610690400000|2021-01-15 06:00:00|20580.1|20576.1|20587.9|20583.9|20591.1|20587.1|20578.6|20574.6|24
1610690700000|2021-01-15 06:05:00|20586.4|20582.4|20580.1|20576.1|20587.9|20583.9|20578.6|20574.6|26
1610691000000|2021-01-15 06:10:00|20578.6|20574.6|20580.1|20576.1|20580.1|20576.1|20578.6|20574.6|1
1610691300000|2021-01-15 06:15:00|20578.6|20574.6|20578.6|20574.6|20580.1|20576.1|20573.9|20569.9|14
1610691600000|2021-01-15 06:20:00|20580.1|20576.1|20569.2|20565.2|20580.1|20576.1|20566.1|20562.1|79
1610691900000|2021-01-15 06:25:00|20567.6|20563.6|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|30
1610692200000|2021-01-15 06:30:00|20572.3|20568.3|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|70
1610692500000|2021-01-15 06:35:00|20575.4|20571.4|20581.7|20577.7|20584.8|20580.8|20575.4|20571.4|41
1610692800000|2021-01-15 06:40:00|20578.6|20574.6|20570.8|20566.8|20581.7|20577.7|20569.2|20565.2|84
1610693100000|2021-01-15 06:45:00|20569.2|20565.2|20577|20573|20577|20573|20566.1|20562.1|40
1610693400000|2021-01-15 06:50:00|20578.6|20574.6|20570.8|20566.8|20583.3|20579.3|20570.8|20566.8|47
1610693700000|2021-01-15 06:55:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|31
1610694000000|2021-01-15 07:00:00|20572.3|20568.3|20569.2|20565.2|20578.6|20574.6|20566.1|20562.1|128
1610694300000|2021-01-15 07:05:00|20567.6|20563.6|20569.2|20565.2|20570.8|20566.8|20566.1|20562.1|140
1610694600000|2021-01-15 07:10:00|20572.3|20568.3|20567.6|20563.6|20572.3|20568.3|20566.1|20562.1|125
1610694900000|2021-01-15 07:15:00|20569.2|20565.2|20561.4|20557.4|20569.2|20565.2|20559.8|20555.8|87
1610695200000|2021-01-15 07:20:00|20559.8|20555.8|20553.6|20549.6|20564.5|20560.5|20553.6|20549.6|109
1610695500000|2021-01-15 07:25:00|20552|20548|20541.1|20537.1|20553.6|20549.6|20541.1|20537.1|176
1610695800000|2021-01-15 07:30:00|20544.2|20540.2|20547.3|20543.3|20552|20548|20544.2|20540.2|121
1610696100000|2021-01-15 07:35:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20541.1|20537.1|120
1610696400000|2021-01-15 07:40:00|20547.3|20543.3|20537.9|20533.9|20547.3|20543.3|20531.7|20527.7|265
1610696700000|2021-01-15 07:45:00|20539.5|20535.5|20542.6|20538.6|20544.2|20540.2|20536.4|20532.4|74
1610697000000|2021-01-15 07:50:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20544.2|20540.2|92
1610697300000|2021-01-15 07:55:00|20548.9|20544.9|20547.3|20543.3|20552|20548|20541.1|20537.1|77
1610697600000|2021-01-15 08:00:00|20550.4|20546.4|20545.8|20541.8|20550.4|20546.4|20531.7|20527.7|202
1610697900000|2021-01-15 08:05:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20531.7|20527.7|205
1610698200000|2021-01-15 08:10:00|20539.5|20535.5|20537.9|20533.9|20552|20548|20537.9|20533.9|185
1610698500000|2021-01-15 08:15:00|20541.1|20537.1|20531.7|20527.7|20542.6|20538.6|20528.6|20524.6|184
1610698800000|2021-01-15 08:20:00|20528.6|20524.6|20542.6|20538.6|20547.3|20543.3|20528.6|20524.6|123
1610699100000|2021-01-15 08:25:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|59
1610699400000|2021-01-15 08:30:00|20547.3|20543.3|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|84
1610699700000|2021-01-15 08:35:00|20548.9|20544.9|20531.7|20527.7|20550.4|20546.4|20527|20523|224
1610700000000|2021-01-15 08:40:00|20533.3|20529.3|20534.8|20530.8|20541.1|20537.1|20531.7|20527.7|93
1610700300000|2021-01-15 08:45:00|20533.3|20529.3|20537.9|20533.9|20547.3|20543.3|20533.3|20529.3|172
1610700600000|2021-01-15 08:50:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|126
1610700900000|2021-01-15 08:55:00|20537.9|20533.9|20528.6|20524.6|20537.9|20533.9|20528.6|20524.6|104
1610701200000|2021-01-15 09:00:00|20527|20523|20530.1|20526.1|20534.8|20530.8|20525.4|20521.4|249
1610701500000|2021-01-15 09:05:00|20528.6|20524.6|20533.3|20529.3|20537.9|20533.9|20528.6|20524.6|117
1610701800000|2021-01-15 09:10:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20527|20523|94
1610702100000|2021-01-15 09:15:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|79
1610702400000|2021-01-15 09:20:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|130
1610702700000|2021-01-15 09:25:00|20527|20523|20541.1|20537.1|20541.1|20537.1|20527|20523|121
1610703000000|2021-01-15 09:30:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|103
1610703300000|2021-01-15 09:35:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|119
1610703600000|2021-01-15 09:40:00|20541.1|20537.1|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|71
1610703900000|2021-01-15 09:45:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|18
1610704200000|2021-01-15 09:50:00|20539.5|20535.5|20534.8|20530.8|20539.5|20535.5|20534.8|20530.8|40
1610704500000|2021-01-15 09:55:00|20537.9|20533.9|20534.8|20530.8|20541.1|20537.1|20530.1|20526.1|176
1610704800000|2021-01-15 10:00:00|20531.7|20527.7|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|86
1610705100000|2021-01-15 10:05:00|20523.9|20519.9|20516.1|20512.1|20525.4|20521.4|20512.9|20508.9|103
1610705400000|2021-01-15 10:10:00|20514.5|20510.5|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|139
1610705700000|2021-01-15 10:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|93
1610706000000|2021-01-15 10:20:00|20517.6|20513.6|20522.3|20518.3|20525.4|20521.4|20516.1|20512.1|114
1610706300000|2021-01-15 10:25:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|80
1610706600000|2021-01-15 10:30:00|20514.5|20510.5|20509.8|20505.8|20516.1|20512.1|20508.3|20504.3|58
1610706900000|2021-01-15 10:35:00|20508.3|20504.3|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|67
1610707200000|2021-01-15 10:40:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|192
1610707500000|2021-01-15 10:45:00|20509.8|20505.8|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|60
1610707800000|2021-01-15 10:50:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|166
1610708100000|2021-01-15 10:55:00|20523.9|20519.9|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|163
1610708400000|2021-01-15 11:00:00|20520.8|20516.8|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|95
1610708700000|2021-01-15 11:05:00|20520.8|20516.8|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|178
1610709000000|2021-01-15 11:10:00|20533.3|20529.3|20539.5|20535.5|20541.1|20537.1|20531.7|20527.7|145
1610709300000|2021-01-15 11:15:00|20537.9|20533.9|20534.8|20530.8|20545.8|20541.8|20534.8|20530.8|100
1610709600000|2021-01-15 11:20:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|108
1610709900000|2021-01-15 11:25:00|20530.1|20526.1|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|238
1610710200000|2021-01-15 11:30:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20525.4|20521.4|14
1610710500000|2021-01-15 11:35:00|20528.6|20524.6|20541.1|20537.1|20541.1|20537.1|20528.6|20524.6|140
1610710800000|2021-01-15 11:40:00|20542.6|20538.6|20552|20548|20553.6|20549.6|20542.6|20538.6|129
1610711100000|2021-01-15 11:45:00|20553.6|20549.6|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|154
1610711400000|2021-01-15 11:50:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20537.9|20533.9|111
1610711700000|2021-01-15 11:55:00|20537.9|20533.9|20547.3|20543.3|20553.6|20549.6|20537.9|20533.9|156
1610712000000|2021-01-15 12:00:00|20550.4|20546.4|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|61
1610712300000|2021-01-15 12:05:00|20547.3|20543.3|20559.8|20555.8|20562.9|20558.9|20547.3|20543.3|93
1610712600000|2021-01-15 12:10:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20550.4|20546.4|160
1610712900000|2021-01-15 12:15:00|20552|20548|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|95
1610713200000|2021-01-15 12:20:00|20555.1|20551.1|20559.8|20555.8|20566.1|20562.1|20555.1|20551.1|271
1610713500000|2021-01-15 12:25:00|20558.3|20554.3|20550.4|20546.4|20566.1|20562.1|20550.4|20546.4|88
1610713800000|2021-01-15 12:30:00|20553.6|20549.6|20553.6|20549.6|20559.8|20555.8|20550.4|20546.4|169
1610714100000|2021-01-15 12:35:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20544.2|20540.2|101
1610714400000|2021-01-15 12:40:00|20556.7|20552.7|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|102
1610714700000|2021-01-15 12:45:00|20564.5|20560.5|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|168
1610715000000|2021-01-15 12:50:00|20572.3|20568.3|20587.9|20583.9|20592.6|20588.6|20566.1|20562.1|625
1610715300000|2021-01-15 12:55:00|20591.1|20587.1|20581.7|20577.7|20597.3|20593.3|20581.7|20577.7|375
1610715600000|2021-01-15 13:00:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20572.3|20568.3|405
1610715900000|2021-01-15 13:05:00|20578.6|20574.6|20569.2|20565.2|20578.6|20574.6|20562.9|20558.9|391
1610716200000|2021-01-15 13:10:00|20566.1|20562.1|20569.2|20565.2|20573.9|20569.9|20564.5|20560.5|228
1610716500000|2021-01-15 13:15:00|20570.8|20566.8|20564.5|20560.5|20572.3|20568.3|20562.9|20558.9|270
1610716800000|2021-01-15 13:20:00|20566.1|20562.1|20572.3|20568.3|20572.3|20568.3|20566.1|20562.1|362
1610717100000|2021-01-15 13:25:00|20575.4|20571.4|20580.1|20576.1|20591.1|20587.1|20575.4|20571.4|665
1610717400000|2021-01-15 13:30:00|20608.3|20604.3|20589.5|20585.5|20608.3|20604.3|20578.6|20574.6|936
1610717700000|2021-01-15 13:35:00|20591.1|20587.1|20558.3|20554.3|20591.1|20587.1|20558.3|20554.3|943
1610718000000|2021-01-15 13:40:00|20556.7|20552.7|20556.7|20552.7|20562.9|20558.9|20534.8|20530.8|691
1610718300000|2021-01-15 13:45:00|20553.6|20549.6|20544.2|20540.2|20559.8|20555.8|20541.1|20537.1|508
1610718600000|2021-01-15 13:50:00|20541.1|20537.1|20562.9|20558.9|20562.9|20558.9|20539.5|20535.5|453
1610718900000|2021-01-15 13:55:00|20561.4|20557.4|20556.7|20552.7|20572.3|20568.3|20550.4|20546.4|424
1610719200000|2021-01-15 14:00:00|20558.3|20554.3|20559.8|20555.8|20578.6|20574.6|20550.4|20546.4|813
1610719500000|2021-01-15 14:05:00|20562.9|20558.9|20572.3|20568.3|20575.4|20571.4|20556.7|20552.7|655
1610719800000|2021-01-15 14:10:00|20573.9|20569.9|20581.7|20577.7|20591.1|20587.1|20572.3|20568.3|670
1610720100000|2021-01-15 14:15:00|20580.1|20576.1|20559.8|20555.8|20581.7|20577.7|20559.8|20555.8|370
1610720400000|2021-01-15 14:20:00|20562.9|20558.9|20562.9|20558.9|20578.6|20574.6|20556.7|20552.7|701
1610720700000|2021-01-15 14:25:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20559.8|20555.8|464
1610721000000|2021-01-15 14:30:00|20581.7|20577.7|20573.9|20569.9|20581.7|20577.7|20566.1|20562.1|452
1610721300000|2021-01-15 14:35:00|20575.4|20571.4|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|484
1610721600000|2021-01-15 14:40:00|20559.8|20555.8|20531.7|20527.7|20562.9|20558.9|20528.6|20524.6|1328
1610721900000|2021-01-15 14:45:00|20534.8|20530.8|20500.4|20496.4|20534.8|20530.8|20494.2|20490.2|1400
1610722200000|2021-01-15 14:50:00|20503.6|20499.6|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|1060
1610722500000|2021-01-15 14:55:00|20484.8|20480.8|20503.6|20499.6|20505.1|20501.1|20481.7|20477.7|418
1610722800000|2021-01-15 15:00:00|20502|20498|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|629
1610723100000|2021-01-15 15:05:00|20505.1|20501.1|20547.3|20543.3|20547.3|20543.3|20503.6|20499.6|944
1610723400000|2021-01-15 15:10:00|20545.8|20541.8|20537.9|20533.9|20547.3|20543.3|20522.3|20518.3|685
1610723700000|2021-01-15 15:15:00|20541.1|20537.1|20562.9|20558.9|20562.9|20558.9|20534.8|20530.8|741
1610724000000|2021-01-15 15:20:00|20559.8|20555.8|20591.1|20587.1|20591.1|20587.1|20559.8|20555.8|820
1610724300000|2021-01-15 15:25:00|20592.6|20588.6|20572.3|20568.3|20592.6|20588.6|20572.3|20568.3|1046
1610724600000|2021-01-15 15:30:00|20573.9|20569.9|20559.8|20555.8|20587.9|20583.9|20559.8|20555.8|909
1610724900000|2021-01-15 15:35:00|20562.9|20558.9|20547.3|20543.3|20569.2|20565.2|20544.2|20540.2|1279
1610725200000|2021-01-15 15:40:00|20550.4|20546.4|20559.8|20555.8|20569.2|20565.2|20544.2|20540.2|474
1610725500000|2021-01-15 15:45:00|20561.4|20557.4|20569.2|20565.2|20569.2|20565.2|20550.4|20546.4|384
1610725800000|2021-01-15 15:50:00|20567.6|20563.6|20550.4|20546.4|20569.2|20565.2|20547.3|20543.3|498
1610726100000|2021-01-15 15:55:00|20552|20548|20575.4|20571.4|20578.6|20574.6|20550.4|20546.4|811
1610726400000|2021-01-15 16:00:00|20578.6|20574.6|20559.8|20555.8|20586.4|20582.4|20556.7|20552.7|1022
1610726700000|2021-01-15 16:05:00|20558.3|20554.3|20562.9|20558.9|20572.3|20568.3|20558.3|20554.3|621
1610727000000|2021-01-15 16:10:00|20564.5|20560.5|20553.6|20549.6|20575.4|20571.4|20553.6|20549.6|609
1610727300000|2021-01-15 16:15:00|20556.7|20552.7|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|447
1610727600000|2021-01-15 16:20:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20541.1|20537.1|532
1610727900000|2021-01-15 16:25:00|20555.1|20551.1|20559.8|20555.8|20566.1|20562.1|20550.4|20546.4|471
1610728200000|2021-01-15 16:30:00|20556.7|20552.7|20562.9|20558.9|20572.3|20568.3|20556.7|20552.7|343
1610728500000|2021-01-15 16:35:00|20564.5|20560.5|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|329
1610728800000|2021-01-15 16:40:00|20556.7|20552.7|20578.6|20574.6|20584.8|20580.8|20547.3|20543.3|608
1610729100000|2021-01-15 16:45:00|20580.1|20576.1|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|520
1610729400000|2021-01-15 16:50:00|20587.9|20583.9|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|273
1610729700000|2021-01-15 16:55:00|20584.8|20580.8|20578.6|20574.6|20591.1|20587.1|20575.4|20571.4|456
1610730000000|2021-01-15 17:00:00|20581.7|20577.7|20587.9|20583.9|20594.2|20590.2|20578.6|20574.6|336
1610730300000|2021-01-15 17:05:00|20584.8|20580.8|20591.1|20587.1|20597.3|20593.3|20581.7|20577.7|422
1610730600000|2021-01-15 17:10:00|20594.2|20590.2|20580.1|20576.1|20594.2|20590.2|20578.6|20574.6|267
1610730900000|2021-01-15 17:15:00|20581.7|20577.7|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|420
1610731200000|2021-01-15 17:20:00|20572.3|20568.3|20586.4|20582.4|20591.1|20587.1|20572.3|20568.3|658
1610731500000|2021-01-15 17:25:00|20587.9|20583.9|20591.1|20587.1|20592.6|20588.6|20581.7|20577.7|255
1610731800000|2021-01-15 17:30:00|20597.3|20593.3|20581.7|20577.7|20597.3|20593.3|20581.7|20577.7|212
1610732100000|2021-01-15 17:35:00|20580.1|20576.1|20566.1|20562.1|20581.7|20577.7|20566.1|20562.1|203
1610732400000|2021-01-15 17:40:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|219
1610732700000|2021-01-15 17:45:00|20564.5|20560.5|20578.6|20574.6|20581.7|20577.7|20559.8|20555.8|308
1610733000000|2021-01-15 17:50:00|20581.7|20577.7|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|327
1610733300000|2021-01-15 17:55:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|186
1610733600000|2021-01-15 18:00:00|20587.9|20583.9|20584.8|20580.8|20597.3|20593.3|20584.8|20580.8|451
1610733900000|2021-01-15 18:05:00|20587.9|20583.9|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|203
1610734200000|2021-01-15 18:10:00|20584.8|20580.8|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|250
1610734500000|2021-01-15 18:15:00|20575.4|20571.4|20578.6|20574.6|20584.8|20580.8|20575.4|20571.4|248
1610734800000|2021-01-15 18:20:00|20575.4|20571.4|20566.1|20562.1|20578.6|20574.6|20566.1|20562.1|565
1610735100000|2021-01-15 18:25:00|20564.5|20560.5|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|244
1610735400000|2021-01-15 18:30:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|158
1610735700000|2021-01-15 18:35:00|20564.5|20560.5|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|203
1610736000000|2021-01-15 18:40:00|20556.7|20552.7|20544.2|20540.2|20559.8|20555.8|20541.1|20537.1|318
1610736300000|2021-01-15 18:45:00|20547.3|20543.3|20553.6|20549.6|20553.6|20549.6|20544.2|20540.2|209
1610736600000|2021-01-15 18:50:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|243
1610736900000|2021-01-15 18:55:00|20559.8|20555.8|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|325
1610737200000|2021-01-15 19:00:00|20553.6|20549.6|20553.6|20549.6|20559.8|20555.8|20552|20548|182
1610737500000|2021-01-15 19:05:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|211
1610737800000|2021-01-15 19:10:00|20547.3|20543.3|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|132
1610738100000|2021-01-15 19:15:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20544.2|20540.2|47
1610738400000|2021-01-15 19:20:00|20547.3|20543.3|20550.4|20546.4|20550.4|20546.4|20547.3|20543.3|127
1610738700000|2021-01-15 19:25:00|20547.3|20543.3|20544.2|20540.2|20553.6|20549.6|20541.1|20537.1|394
1610739000000|2021-01-15 19:30:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|302
1610739300000|2021-01-15 19:35:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|267
1610739600000|2021-01-15 19:40:00|20556.7|20552.7|20550.4|20546.4|20558.3|20554.3|20550.4|20546.4|143
1610739900000|2021-01-15 19:45:00|20544.2|20540.2|20537.9|20533.9|20547.3|20543.3|20537.9|20533.9|319
1610740200000|2021-01-15 19:50:00|20541.1|20537.1|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|499
1610740500000|2021-01-15 19:55:00|20539.5|20535.5|20525.4|20521.4|20541.1|20537.1|20517.6|20513.6|2114
1610740800000|2021-01-15 20:00:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|806
1610741100000|2021-01-15 20:05:00|20525.4|20521.4|20541.1|20537.1|20544.2|20540.2|20525.4|20521.4|273
1610741400000|2021-01-15 20:10:00|20539.5|20535.5|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|332
1610741700000|2021-01-15 20:15:00|20539.5|20535.5|20531.7|20527.7|20542.6|20538.6|20531.7|20527.7|223
1610742000000|2021-01-15 20:20:00|20534.8|20530.8|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|243
1610742300000|2021-01-15 20:25:00|20531.7|20527.7|20522.3|20518.3|20534.8|20530.8|20522.3|20518.3|276
1610742600000|2021-01-15 20:30:00|20519.2|20515.2|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|251
1610742900000|2021-01-15 20:35:00|20530.1|20526.1|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|60
1610743200000|2021-01-15 20:40:00|20533.3|20529.3|20544.2|20540.2|20547.3|20543.3|20531.7|20527.7|304
1610743500000|2021-01-15 20:45:00|20541.1|20537.1|20534.8|20530.8|20544.2|20540.2|20533.3|20529.3|330
1610743800000|2021-01-15 20:50:00|20531.7|20527.7|20533.3|20529.3|20534.8|20530.8|20528.6|20524.6|293
1610744100000|2021-01-15 20:55:00|20531.7|20527.7|20528.6|20524.6|20534.8|20530.8|20520.8|20516.8|1685
1610744400000|2021-01-15 21:00:00|20525.4|20521.4|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|1073
1610744700000|2021-01-15 21:05:00|20550.4|20546.4|20548.9|20544.9|20553.6|20549.6|20547.3|20543.3|336
1610745000000|2021-01-15 21:10:00|20550.4|20546.4|20556.7|20552.7|20558.3|20554.3|20547.3|20543.3|232
1610745300000|2021-01-15 21:15:00|20553.6|20549.6|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|175
1610745600000|2021-01-15 21:20:00|20562.9|20558.9|20594.2|20590.2|20600.4|20596.4|20559.8|20555.8|787
1610745900000|2021-01-15 21:25:00|20591.1|20587.1|20575.4|20571.4|20591.1|20587.1|20572.3|20568.3|430
1610746200000|2021-01-15 21:30:00|20572.3|20568.3|20578.6|20574.6|20584.8|20580.8|20566.1|20562.1|293
1610746500000|2021-01-15 21:35:00|20580.1|20576.1|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|216
1610746800000|2021-01-15 21:40:00|20587.9|20583.9|20575.4|20571.4|20587.9|20583.9|20575.4|20571.4|145
1610747100000|2021-01-15 21:45:00|20573.9|20569.9|20575.4|20571.4|20578.6|20574.6|20569.2|20565.2|408
1610747400000|2021-01-15 21:50:00|20578.6|20574.6|20581.7|20577.7|20583.3|20579.3|20572.3|20568.3|255
1610747700000|2021-01-15 21:55:00|20580.1|20576.1|20591.1|20587.1|20597.3|20593.3|20580.1|20576.1|299
1610924400000|2021-01-17 23:00:00|20583.3|20579.3|20564.5|20560.5|20584.8|20580.8|20559.8|20555.8|139
1610924700000|2021-01-17 23:05:00|20566.1|20562.1|20573.9|20569.9|20575.4|20571.4|20566.1|20562.1|85
1610925000000|2021-01-17 23:10:00|20572.3|20568.3|20569.2|20565.2|20573.9|20569.9|20566.1|20562.1|29
1610925300000|2021-01-17 23:15:00|20570.8|20566.8|20577|20573|20577|20573|20570.8|20566.8|13
1610925600000|2021-01-17 23:20:00|20578.6|20574.6|20589.5|20585.5|20591.1|20587.1|20578.6|20574.6|23
1610925900000|2021-01-17 23:25:00|20586.4|20582.4|20583.3|20579.3|20586.4|20582.4|20581.7|20577.7|30
1610926200000|2021-01-17 23:30:00|20581.7|20577.7|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|3
1610926500000|2021-01-17 23:35:00|20580.1|20576.1|20577|20573|20580.1|20576.1|20569.2|20565.2|52
1610926800000|2021-01-17 23:40:00|20575.4|20571.4|20570.8|20566.8|20577|20573|20566.1|20562.1|24
1610927100000|2021-01-17 23:45:00|20572.3|20568.3|20564.5|20560.5|20572.3|20568.3|20558.3|20554.3|51
1610927400000|2021-01-17 23:50:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20561.4|20557.4|13
1610927700000|2021-01-17 23:55:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|20
1610928000000|2021-01-18 00:00:00|20564.5|20560.5|20577|20573|20581.7|20577.7|20562.9|20558.9|40
1610928300000|2021-01-18 00:05:00|20575.4|20571.4|20572.3|20568.3|20581.7|20577.7|20572.3|20568.3|44
1610928600000|2021-01-18 00:10:00|20573.9|20569.9|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|39
1610928900000|2021-01-18 00:15:00|20564.5|20560.5|20547.3|20543.3|20564.5|20560.5|20544.2|20540.2|50
1610929200000|2021-01-18 00:20:00|20548.9|20544.9|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|42
1610929500000|2021-01-18 00:25:00|20542.6|20538.6|20544.2|20540.2|20550.4|20546.4|20542.6|20538.6|23
1610929800000|2021-01-18 00:30:00|20542.6|20538.6|20542.6|20538.6|20544.2|20540.2|20541.1|20537.1|87
1610930100000|2021-01-18 00:35:00|20541.1|20537.1|20542.6|20538.6|20542.6|20538.6|20541.1|20537.1|1
1610930400000|2021-01-18 00:40:00|20541.1|20537.1|20542.6|20538.6|20542.6|20538.6|20541.1|20537.1|1
1610930700000|2021-01-18 00:45:00|20541.1|20537.1|20547.3|20543.3|20548.9|20544.9|20539.5|20535.5|51
1610931000000|2021-01-18 00:50:00|20545.8|20541.8|20547.3|20543.3|20548.9|20544.9|20544.2|20540.2|19
1610931300000|2021-01-18 00:55:00|20548.9|20544.9|20548.9|20544.9|20550.4|20546.4|20547.3|20543.3|6
1610931600000|2021-01-18 01:00:00|20547.3|20543.3|20552|20548|20555.1|20551.1|20547.3|20543.3|19
1610931900000|2021-01-18 01:05:00|20553.6|20549.6|20555.1|20551.1|20555.1|20551.1|20553.6|20549.6|1
1610932200000|2021-01-18 01:10:00|20552|20548|20558.3|20554.3|20559.8|20555.8|20552|20548|18
1610932500000|2021-01-18 01:15:00|20556.7|20552.7|20561.4|20557.4|20562.9|20558.9|20556.7|20552.7|23
1610932800000|2021-01-18 01:20:00|20559.8|20555.8|20564.5|20560.5|20566.1|20562.1|20558.3|20554.3|13
1610933100000|2021-01-18 01:25:00|20566.1|20562.1|20561.4|20557.4|20566.1|20562.1|20561.4|20557.4|6
1610933400000|2021-01-18 01:30:00|20559.8|20555.8|20561.4|20557.4|20562.9|20558.9|20559.8|20555.8|13
1610933700000|2021-01-18 01:35:00|20562.9|20558.9|20567.6|20563.6|20569.2|20565.2|20561.4|20557.4|11
1610934000000|2021-01-18 01:40:00|20569.2|20565.2|20564.5|20560.5|20569.2|20565.2|20562.9|20558.9|7
1610934300000|2021-01-18 01:45:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|19
1610934600000|2021-01-18 01:50:00|20562.9|20558.9|20564.5|20560.5|20564.5|20560.5|20562.9|20558.9|2
1610934900000|2021-01-18 01:55:00|20566.1|20562.1|20567.6|20563.6|20567.6|20563.6|20566.1|20562.1|5
1610935200000|2021-01-18 02:00:00|20566.1|20562.1|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|5
1610935500000|2021-01-18 02:05:00|20566.1|20562.1|20567.6|20563.6|20567.6|20563.6|20566.1|20562.1|1
1610935800000|2021-01-18 02:10:00|20566.1|20562.1|20561.4|20557.4|20569.2|20565.2|20561.4|20557.4|9
1610936100000|2021-01-18 02:15:00|20562.9|20558.9|20564.5|20560.5|20564.5|20560.5|20561.4|20557.4|8
1610936400000|2021-01-18 02:20:00|20566.1|20562.1|20566.1|20562.1|20567.6|20563.6|20564.5|20560.5|3
1610936700000|2021-01-18 02:25:00|20569.2|20565.2|20569.2|20565.2|20570.8|20566.8|20569.2|20565.2|8
1610937000000|2021-01-18 02:30:00|20566.1|20562.1|20570.8|20566.8|20570.8|20566.8|20566.1|20562.1|13
1610937300000|2021-01-18 02:35:00|20572.3|20568.3|20572.3|20568.3|20577|20573|20572.3|20568.3|15
1610937600000|2021-01-18 02:40:00|20573.9|20569.9|20573.9|20569.9|20575.4|20571.4|20572.3|20568.3|5
1610937900000|2021-01-18 02:45:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|18
1610938200000|2021-01-18 02:50:00|20569.2|20565.2|20567.6|20563.6|20570.8|20566.8|20566.1|20562.1|26
1610938500000|2021-01-18 02:55:00|20569.2|20565.2|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|4
1610938800000|2021-01-18 03:00:00|20569.2|20565.2|20573.9|20569.9|20573.9|20569.9|20569.2|20565.2|11
1610939100000|2021-01-18 03:05:00|20572.3|20568.3|20572.3|20568.3|20573.9|20569.9|20572.3|20568.3|7
1610939400000|2021-01-18 03:10:00|20573.9|20569.9|20573.9|20569.9|20573.9|20569.9|20572.3|20568.3|8
1610939700000|2021-01-18 03:15:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|32
1610940000000|2021-01-18 03:20:00|20567.6|20563.6|20570.8|20566.8|20570.8|20566.8|20567.6|20563.6|6
1610940300000|2021-01-18 03:25:00|20569.2|20565.2|20570.8|20566.8|20570.8|20566.8|20569.2|20565.2|3
1610940600000|2021-01-18 03:30:00|20569.2|20565.2|20575.4|20571.4|20578.6|20574.6|20567.6|20563.6|39
1610940900000|2021-01-18 03:35:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|52
1610941200000|2021-01-18 03:40:00|20577|20573|20570.8|20566.8|20578.6|20574.6|20569.2|20565.2|20
1610941500000|2021-01-18 03:45:00|20572.3|20568.3|20573.9|20569.9|20573.9|20569.9|20572.3|20568.3|0
1610941800000|2021-01-18 03:50:00|20572.3|20568.3|20573.9|20569.9|20573.9|20569.9|20570.8|20566.8|5
1610942100000|2021-01-18 03:55:00|20572.3|20568.3|20577|20573|20577|20573|20572.3|20568.3|10
1610942400000|2021-01-18 04:00:00|20575.4|20571.4|20577|20573|20577|20573|20575.4|20571.4|6
1610942700000|2021-01-18 04:05:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|2
1610943000000|2021-01-18 04:10:00|20580.1|20576.1|20580.1|20576.1|20584.8|20580.8|20578.6|20574.6|47
1610943300000|2021-01-18 04:15:00|20578.6|20574.6|20577|20573|20578.6|20574.6|20575.4|20571.4|12
1610943600000|2021-01-18 04:20:00|20575.4|20571.4|20573.9|20569.9|20577|20573|20573.9|20569.9|12
1610943900000|2021-01-18 04:25:00|20575.4|20571.4|20580.1|20576.1|20580.1|20576.1|20575.4|20571.4|17
1610944200000|2021-01-18 04:30:00|20581.7|20577.7|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|71
1610944500000|2021-01-18 04:35:00|20591.1|20587.1|20586.4|20582.4|20591.1|20587.1|20584.8|20580.8|99
1610944800000|2021-01-18 04:40:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|3
1610945100000|2021-01-18 04:45:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|1
1610945400000|2021-01-18 04:50:00|||||||||6
1610945700000|2021-01-18 04:55:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|5
1610946000000|2021-01-18 05:00:00|20591.1|20587.1|20594.2|20590.2|20594.2|20590.2|20591.1|20587.1|35
1610946300000|2021-01-18 05:05:00|20597.3|20593.3|20592.6|20588.6|20597.3|20593.3|20592.6|20588.6|27
1610946600000|2021-01-18 05:10:00|20591.1|20587.1|20592.6|20588.6|20592.6|20588.6|20591.1|20587.1|1
1610946900000|2021-01-18 05:15:00|20594.2|20590.2|20594.2|20590.2|20595.8|20591.8|20592.6|20588.6|25
1610947200000|2021-01-18 05:20:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|15
1610947500000|2021-01-18 05:25:00|20594.2|20590.2|20592.6|20588.6|20595.8|20591.8|20591.1|20587.1|15
1610947800000|2021-01-18 05:30:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|11
1610948100000|2021-01-18 05:35:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|3
1610948700000|2021-01-18 05:45:00|20592.6|20588.6|20591.1|20587.1|20592.6|20588.6|20591.1|20587.1|4
1610949000000|2021-01-18 05:50:00|20587.9|20583.9|20586.4|20582.4|20587.9|20583.9|20586.4|20582.4|5
1610949600000|2021-01-18 06:00:00|20587.9|20583.9|20586.4|20582.4|20587.9|20583.9|20586.4|20582.4|1
1610949900000|2021-01-18 06:05:00|20584.8|20580.8|20581.7|20577.7|20586.4|20582.4|20581.7|20577.7|22
1610950200000|2021-01-18 06:10:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|59
1610950500000|2021-01-18 06:15:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|14
1610950800000|2021-01-18 06:20:00|20578.6|20574.6|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|7
1610951100000|2021-01-18 06:25:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|18
1610951400000|2021-01-18 06:30:00|20577|20573|20577|20573|20578.6|20574.6|20577|20573|5
1610951700000|2021-01-18 06:35:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|14
1610952000000|2021-01-18 06:40:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|3
1610952300000|2021-01-18 06:45:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|50
1610952600000|2021-01-18 06:50:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20583.3|20579.3|9
1610952900000|2021-01-18 06:55:00|20586.4|20582.4|20583.3|20579.3|20586.4|20582.4|20583.3|20579.3|2
1610953200000|2021-01-18 07:00:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20580.1|20576.1|37
1610953500000|2021-01-18 07:05:00|20591.1|20587.1|20594.2|20590.2|20597.3|20593.3|20589.5|20585.5|25
1610953800000|2021-01-18 07:10:00|20591.1|20587.1|20594.2|20590.2|20597.3|20593.3|20591.1|20587.1|26
1610954100000|2021-01-18 07:15:00|20592.6|20588.6|20597.3|20593.3|20597.3|20593.3|20591.1|20587.1|25
1610954400000|2021-01-18 07:20:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|18
1610954700000|2021-01-18 07:25:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|28
1610955000000|2021-01-18 07:30:00|20598.9|20594.9|20597.3|20593.3|20603.6|20599.6|20594.2|20590.2|48
1610955300000|2021-01-18 07:35:00|20598.9|20594.9|20603.6|20599.6|20606.7|20602.7|20597.3|20593.3|64
1610955600000|2021-01-18 07:40:00|20605.1|20601.1|20608.3|20604.3|20608.3|20604.3|20602|20598|110
1610955900000|2021-01-18 07:45:00|20609.8|20605.8|20609.8|20605.8|20619.2|20615.2|20606.7|20602.7|251
1610956200000|2021-01-18 07:50:00|20606.7|20602.7|20608.3|20604.3|20609.8|20605.8|20603.6|20599.6|46
1610956500000|2021-01-18 07:55:00|20609.8|20605.8|20612.9|20608.9|20612.9|20608.9|20606.7|20602.7|24
1610956800000|2021-01-18 08:00:00|20616.1|20612.1|20603.6|20599.6|20619.2|20615.2|20600.4|20596.4|113
1610957100000|2021-01-18 08:05:00|20602|20598|20594.2|20590.2|20603.6|20599.6|20589.5|20585.5|74
1610957400000|2021-01-18 08:10:00|20591.1|20587.1|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|63
1610957700000|2021-01-18 08:15:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|58
1610958000000|2021-01-18 08:20:00|20587.9|20583.9|20591.1|20587.1|20591.1|20587.1|20578.6|20574.6|137
1610958300000|2021-01-18 08:25:00|20592.6|20588.6|20603.6|20599.6|20603.6|20599.6|20592.6|20588.6|42
1610958600000|2021-01-18 08:30:00|20600.4|20596.4|20597.3|20593.3|20606.7|20602.7|20597.3|20593.3|45
1610958900000|2021-01-18 08:35:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20591.1|20587.1|49
1610959200000|2021-01-18 08:40:00|20602|20598|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|94
1610959500000|2021-01-18 08:45:00|20598.9|20594.9|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|44
1610959800000|2021-01-18 08:50:00|20584.8|20580.8|20578.6|20574.6|20587.9|20583.9|20577|20573|57
1610960100000|2021-01-18 08:55:00|20581.7|20577.7|20589.5|20585.5|20591.1|20587.1|20578.6|20574.6|41
1610960400000|2021-01-18 09:00:00|20591.1|20587.1|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|31
1610960700000|2021-01-18 09:05:00|20589.5|20585.5|20578.6|20574.6|20589.5|20585.5|20575.4|20571.4|48
1610961000000|2021-01-18 09:10:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|66
1610961300000|2021-01-18 09:15:00|20575.4|20571.4|20570.8|20566.8|20575.4|20571.4|20569.2|20565.2|103
1610961600000|2021-01-18 09:20:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|35
1610961900000|2021-01-18 09:25:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|46
1610962200000|2021-01-18 09:30:00|20580.1|20576.1|20584.8|20580.8|20587.9|20583.9|20580.1|20576.1|70
1610962500000|2021-01-18 09:35:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|22
1610962800000|2021-01-18 09:40:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|58
1610963100000|2021-01-18 09:45:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|47
1610963400000|2021-01-18 09:50:00|20580.1|20576.1|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|25
1610963700000|2021-01-18 09:55:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20566.1|20562.1|32
1610964000000|2021-01-18 10:00:00|20569.2|20565.2|20559.8|20555.8|20569.2|20565.2|20559.8|20555.8|33
1610964300000|2021-01-18 10:05:00|20561.4|20557.4|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|60
1610964600000|2021-01-18 10:10:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|17
1610964900000|2021-01-18 10:15:00|20562.9|20558.9|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|23
1610965200000|2021-01-18 10:20:00|20561.4|20557.4|20558.3|20554.3|20566.1|20562.1|20556.7|20552.7|58
1610965500000|2021-01-18 10:25:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20553.6|20549.6|69
1610965800000|2021-01-18 10:30:00|20558.3|20554.3|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|36
1610966100000|2021-01-18 10:35:00|20561.4|20557.4|20566.1|20562.1|20566.1|20562.1|20559.8|20555.8|32
1610966400000|2021-01-18 10:40:00|20569.2|20565.2|20562.9|20558.9|20569.2|20565.2|20556.7|20552.7|63
1610966700000|2021-01-18 10:45:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|43
1610967000000|2021-01-18 10:50:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|19
1610967300000|2021-01-18 10:55:00|20564.5|20560.5|20561.4|20557.4|20566.1|20562.1|20559.8|20555.8|30
1610967600000|2021-01-18 11:00:00|20562.9|20558.9|20558.3|20554.3|20566.1|20562.1|20556.7|20552.7|26
1610967900000|2021-01-18 11:05:00|20556.7|20552.7|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|105
1610968200000|2021-01-18 11:10:00|20555.1|20551.1|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|145
1610968500000|2021-01-18 11:15:00|20548.9|20544.9|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|171
1610968800000|2021-01-18 11:20:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|97
1610969100000|2021-01-18 11:25:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20542.6|20538.6|51
1610969400000|2021-01-18 11:30:00|20548.9|20544.9|20527|20523|20553.6|20549.6|20525.4|20521.4|149
1610969700000|2021-01-18 11:35:00|20528.6|20524.6|20541.1|20537.1|20542.6|20538.6|20527|20523|111
1610970000000|2021-01-18 11:40:00|20539.5|20535.5|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|49
1610970300000|2021-01-18 11:45:00|20545.8|20541.8|20544.2|20540.2|20545.8|20541.8|20541.1|20537.1|46
1610970600000|2021-01-18 11:50:00|20547.3|20543.3|20547.3|20543.3|20550.4|20546.4|20544.2|20540.2|55
1610970900000|2021-01-18 11:55:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|122
1610971200000|2021-01-18 12:00:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|106
1610971500000|2021-01-18 12:05:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|49
1610971800000|2021-01-18 12:10:00|20542.6|20538.6|20531.7|20527.7|20544.2|20540.2|20531.7|20527.7|241
1610972100000|2021-01-18 12:15:00|20528.6|20524.6|20537.9|20533.9|20539.5|20535.5|20528.6|20524.6|43
1610972400000|2021-01-18 12:20:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|39
1610972700000|2021-01-18 12:25:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20534.8|20530.8|25
1610973000000|2021-01-18 12:30:00|20537.9|20533.9|20545.8|20541.8|20547.3|20543.3|20537.9|20533.9|70
1610973300000|2021-01-18 12:35:00|20544.2|20540.2|20537.9|20533.9|20545.8|20541.8|20537.9|20533.9|53
1610973600000|2021-01-18 12:40:00|20536.4|20532.4|20541.1|20537.1|20542.6|20538.6|20534.8|20530.8|85
1610973900000|2021-01-18 12:45:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|17
1610974200000|2021-01-18 12:50:00|20539.5|20535.5|20547.3|20543.3|20547.3|20543.3|20539.5|20535.5|32
1610974500000|2021-01-18 12:55:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20544.2|20540.2|92
1610974800000|2021-01-18 13:00:00|20550.4|20546.4|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|73
1610975100000|2021-01-18 13:05:00|20541.1|20537.1|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|52
1610975400000|2021-01-18 13:10:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|67
1610975700000|2021-01-18 13:15:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|49
1610976000000|2021-01-18 13:20:00|20544.2|20540.2|20542.6|20538.6|20547.3|20543.3|20541.1|20537.1|43
1610976300000|2021-01-18 13:25:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|41
1610976600000|2021-01-18 13:30:00|20545.8|20541.8|20544.2|20540.2|20547.3|20543.3|20544.2|20540.2|21
1610976900000|2021-01-18 13:35:00|20542.6|20538.6|20531.7|20527.7|20544.2|20540.2|20531.7|20527.7|60
1610977200000|2021-01-18 13:40:00|20530.1|20526.1|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|106
1610977500000|2021-01-18 13:45:00|20522.3|20518.3|20512.9|20508.9|20525.4|20521.4|20506.7|20502.7|317
1610977800000|2021-01-18 13:50:00|20511.4|20507.4|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|202
1610978100000|2021-01-18 13:55:00|20511.4|20507.4|20516.1|20512.1|20522.3|20518.3|20509.8|20505.8|63
1610978400000|2021-01-18 14:00:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|48
1610978700000|2021-01-18 14:05:00|20514.5|20510.5|20519.2|20515.2|20519.2|20515.2|20512.9|20508.9|41
1610979000000|2021-01-18 14:10:00|20517.6|20513.6|20516.1|20512.1|20522.3|20518.3|20516.1|20512.1|32
1610979300000|2021-01-18 14:15:00|20514.5|20510.5|20520.8|20516.8|20520.8|20516.8|20512.9|20508.9|70
1610979600000|2021-01-18 14:20:00|20519.2|20515.2|20523.9|20519.9|20525.4|20521.4|20519.2|20515.2|41
1610979900000|2021-01-18 14:25:00|20522.3|20518.3|20527|20523|20528.6|20524.6|20522.3|20518.3|26
1610980200000|2021-01-18 14:30:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|56
1610980500000|2021-01-18 14:35:00|20530.1|20526.1|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|62
1610980800000|2021-01-18 14:40:00|20525.4|20521.4|20534.8|20530.8|20534.8|20530.8|20525.4|20521.4|108
1610981100000|2021-01-18 14:45:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|73
1610981400000|2021-01-18 14:50:00|20533.3|20529.3|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|33
1610981700000|2021-01-18 14:55:00|20531.7|20527.7|20528.6|20524.6|20537.9|20533.9|20527|20523|41
1610982000000|2021-01-18 15:00:00|20527|20523|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|121
1610982300000|2021-01-18 15:05:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|90
1610982600000|2021-01-18 15:10:00|20527|20523|20531.7|20527.7|20534.8|20530.8|20527|20523|45
1610982900000|2021-01-18 15:15:00|20533.3|20529.3|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|32
1610983200000|2021-01-18 15:20:00|20533.3|20529.3|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|162
1610983500000|2021-01-18 15:25:00|20536.4|20532.4|20537.9|20533.9|20541.1|20537.1|20531.7|20527.7|100
1610983800000|2021-01-18 15:30:00|20539.5|20535.5|20542.6|20538.6|20542.6|20538.6|20531.7|20527.7|61
1610984100000|2021-01-18 15:35:00|20544.2|20540.2|20544.2|20540.2|20544.2|20540.2|20541.1|20537.1|65
1610984400000|2021-01-18 15:40:00|20548.9|20544.9|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|165
1610984700000|2021-01-18 15:45:00|20556.7|20552.7|20547.3|20543.3|20558.3|20554.3|20541.1|20537.1|205
1610985000000|2021-01-18 15:50:00|20550.4|20546.4|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|79
1610985300000|2021-01-18 15:55:00|20548.9|20544.9|20537.9|20533.9|20550.4|20546.4|20534.8|20530.8|92
1610985600000|2021-01-18 16:00:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20536.4|20532.4|43
1610985900000|2021-01-18 16:05:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|42
1610986200000|2021-01-18 16:10:00|20550.4|20546.4|20552|20548|20553.6|20549.6|20547.3|20543.3|40
1610986500000|2021-01-18 16:15:00|20550.4|20546.4|20547.3|20543.3|20555.1|20551.1|20547.3|20543.3|56
1610986800000|2021-01-18 16:20:00|20548.9|20544.9|20550.4|20546.4|20550.4|20546.4|20547.3|20543.3|20
1610987100000|2021-01-18 16:25:00|20547.3|20543.3|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|103
1610987400000|2021-01-18 16:30:00|20545.8|20541.8|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|32
1610987700000|2021-01-18 16:35:00|||||||||16
1610988000000|2021-01-18 16:40:00|20553.6|20549.6|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|84
1610988300000|2021-01-18 16:45:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|100
1610988600000|2021-01-18 16:50:00|||||||||34
1610988900000|2021-01-18 16:55:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20566.1|20562.1|22
1610989200000|2021-01-18 17:00:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|15
1610989500000|2021-01-18 17:05:00|||||||||11
1610989800000|2021-01-18 17:10:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|23
1610990100000|2021-01-18 17:15:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|12
1610990400000|2021-01-18 17:20:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|8
1610990700000|2021-01-18 17:25:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|114
1610991000000|2021-01-18 17:30:00|20564.5|20560.5|20562.9|20558.9|20564.5|20560.5|20562.9|20558.9|34
1610991300000|2021-01-18 17:35:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|43
1610991600000|2021-01-18 17:40:00|||||||||26
1610991900000|2021-01-18 17:45:00|||||||||10
1610992200000|2021-01-18 17:50:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|38
1610992500000|2021-01-18 17:55:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|43
1611010800000|2021-01-18 23:00:00|20564.5|20560.5|20559.8|20555.8|20573.9|20569.9|20556.7|20552.7|129
1611011100000|2021-01-18 23:05:00|20561.4|20557.4|20558.3|20554.3|20562.9|20558.9|20558.3|20554.3|18
1611011400000|2021-01-18 23:10:00|20556.7|20552.7|20555.1|20551.1|20556.7|20552.7|20555.1|20551.1|8
1611011700000|2021-01-18 23:15:00|20553.6|20549.6|20553.6|20549.6|20553.6|20549.6|20553.6|20549.6|4
1611012000000|2021-01-18 23:20:00|20556.7|20552.7|20552|20548|20559.8|20555.8|20550.4|20546.4|51
1611012300000|2021-01-18 23:25:00|20553.6|20549.6|20541.1|20537.1|20553.6|20549.6|20539.5|20535.5|37
1611012600000|2021-01-18 23:30:00|20539.5|20535.5|20531.7|20527.7|20539.5|20535.5|20525.4|20521.4|197
1611012900000|2021-01-18 23:35:00|20533.3|20529.3|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|20
1611013200000|2021-01-18 23:40:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20528.6|20524.6|11
1611013500000|2021-01-18 23:45:00|20530.1|20526.1|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|168
1611013800000|2021-01-18 23:50:00|20525.4|20521.4|20527|20523|20528.6|20524.6|20522.3|20518.3|58
1611014100000|2021-01-18 23:55:00|20525.4|20521.4|20523.9|20519.9|20528.6|20524.6|20522.3|20518.3|35
1611014400000|2021-01-19 00:00:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20516.1|20512.1|154
1611014700000|2021-01-19 00:05:00|20522.3|20518.3|20522.3|20518.3|20525.4|20521.4|20517.6|20513.6|57
1611015000000|2021-01-19 00:10:00|20519.2|20515.2|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|61
1611015300000|2021-01-19 00:15:00|20520.8|20516.8|20520.8|20516.8|20523.9|20519.9|20512.9|20508.9|115
1611015600000|2021-01-19 00:20:00|20522.3|20518.3|20522.3|20518.3|20523.9|20519.9|20519.2|20515.2|5
1611015900000|2021-01-19 00:25:00|20525.4|20521.4|20522.3|20518.3|20527|20523|20522.3|20518.3|17
1611016200000|2021-01-19 00:30:00|20525.4|20521.4|20527|20523|20527|20523|20525.4|20521.4|24
1611016500000|2021-01-19 00:35:00|20528.6|20524.6|20523.9|20519.9|20531.7|20527.7|20523.9|20519.9|78
1611016800000|2021-01-19 00:40:00|20525.4|20521.4|20528.6|20524.6|20531.7|20527.7|20517.6|20513.6|44
1611017100000|2021-01-19 00:45:00|20525.4|20521.4|20523.9|20519.9|20525.4|20521.4|20523.9|20519.9|17
1611017400000|2021-01-19 00:50:00|20525.4|20521.4|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|25
1611017700000|2021-01-19 00:55:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|19
1611018000000|2021-01-19 01:00:00|20523.9|20519.9|20525.4|20521.4|20528.6|20524.6|20523.9|20519.9|27
1611018300000|2021-01-19 01:05:00|20523.9|20519.9|20491.1|20487.1|20523.9|20519.9|20491.1|20487.1|178
1611018600000|2021-01-19 01:10:00|20494.2|20490.2|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|58
1611018900000|2021-01-19 01:15:00|20494.2|20490.2|20505.1|20501.1|20506.7|20502.7|20494.2|20490.2|95
1611019200000|2021-01-19 01:20:00|20503.6|20499.6|20494.2|20490.2|20503.6|20499.6|20494.2|20490.2|49
1611019500000|2021-01-19 01:25:00|20491.1|20487.1|20481.7|20477.7|20494.2|20490.2|20480.1|20476.1|82
1611019800000|2021-01-19 01:30:00|20478.6|20474.6|20481.7|20477.7|20484.8|20480.8|20477|20473|178
1611020100000|2021-01-19 01:35:00|20483.3|20479.3|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|103
1611020400000|2021-01-19 01:40:00|20495.8|20491.8|20497.3|20493.3|20503.6|20499.6|20495.8|20491.8|68
1611020700000|2021-01-19 01:45:00|20498.9|20494.9|20509.8|20505.8|20512.9|20508.9|20498.9|20494.9|108
1611021000000|2021-01-19 01:50:00|20508.3|20504.3|20512.9|20508.9|20512.9|20508.9|20506.7|20502.7|76
1611021300000|2021-01-19 01:55:00|20509.8|20505.8|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|83
1611021600000|2021-01-19 02:00:00|20506.7|20502.7|20505.1|20501.1|20506.7|20502.7|20503.6|20499.6|21
1611021900000|2021-01-19 02:05:00|20506.7|20502.7|20506.7|20502.7|20506.7|20502.7|20506.7|20502.7|1
1611022200000|2021-01-19 02:10:00|20509.8|20505.8|20508.3|20504.3|20509.8|20505.8|20508.3|20504.3|20
1611022500000|2021-01-19 02:15:00|20512.9|20508.9|20509.8|20505.8|20512.9|20508.9|20509.8|20505.8|21
1611022800000|2021-01-19 02:20:00|20508.3|20504.3|20500.4|20496.4|20511.4|20507.4|20500.4|20496.4|53
1611023100000|2021-01-19 02:25:00|20502|20498|20494.2|20490.2|20502|20498|20491.1|20487.1|33
1611023400000|2021-01-19 02:30:00|20497.3|20493.3|20495.8|20491.8|20500.4|20496.4|20495.8|20491.8|43
1611023700000|2021-01-19 02:35:00|20497.3|20493.3|20492.6|20488.6|20500.4|20496.4|20492.6|20488.6|34
1611024000000|2021-01-19 02:40:00|20494.2|20490.2|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|6
1611024300000|2021-01-19 02:45:00|20492.6|20488.6|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|13
1611024600000|2021-01-19 02:50:00|20491.1|20487.1|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|14
1611024900000|2021-01-19 02:55:00|20491.1|20487.1|20472.3|20468.3|20491.1|20487.1|20472.3|20468.3|114
1611025200000|2021-01-19 03:00:00|20475.4|20471.4|20475.4|20471.4|20475.4|20471.4|20472.3|20468.3|47
1611025500000|2021-01-19 03:05:00|20478.6|20474.6|20478.6|20474.6|20481.7|20477.7|20475.4|20471.4|87
1611025800000|2021-01-19 03:10:00|20481.7|20477.7|20477|20473|20481.7|20477.7|20475.4|20471.4|57
1611026100000|2021-01-19 03:15:00|20475.4|20471.4|20478.6|20474.6|20478.6|20474.6|20473.9|20469.9|22
1611026400000|2021-01-19 03:20:00|20475.4|20471.4|20478.6|20474.6|20481.7|20477.7|20469.2|20465.2|191
1611026700000|2021-01-19 03:25:00|20481.7|20477.7|20456.7|20452.7|20481.7|20477.7|20456.7|20452.7|218
1611027000000|2021-01-19 03:30:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20442.6|20438.6|85
1611027300000|2021-01-19 03:35:00|20452|20448|20458.3|20454.3|20459.8|20455.8|20444.2|20440.2|116
1611027600000|2021-01-19 03:40:00|20459.8|20455.8|20461.4|20457.4|20466.1|20462.1|20456.7|20452.7|87
1611027900000|2021-01-19 03:45:00|20459.8|20455.8|20467.6|20463.6|20469.2|20465.2|20459.8|20455.8|68
1611028200000|2021-01-19 03:50:00|20466.1|20462.1|20462.9|20458.9|20466.1|20462.1|20459.8|20455.8|18
1611028500000|2021-01-19 03:55:00|20461.4|20457.4|20459.8|20455.8|20462.9|20458.9|20459.8|20455.8|19
1611028800000|2021-01-19 04:00:00|20462.9|20458.9|20467.6|20463.6|20469.2|20465.2|20459.8|20455.8|109
1611029100000|2021-01-19 04:05:00|20466.1|20462.1|20469.2|20465.2|20472.3|20468.3|20461.4|20457.4|128
1611029400000|2021-01-19 04:10:00|20466.1|20462.1|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|59
1611029700000|2021-01-19 04:15:00|20469.2|20465.2|20481.7|20477.7|20484.8|20480.8|20469.2|20465.2|156
1611030000000|2021-01-19 04:20:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20481.7|20477.7|46
1611030300000|2021-01-19 04:25:00|20484.8|20480.8|20475.4|20471.4|20486.4|20482.4|20472.3|20468.3|38
1611030600000|2021-01-19 04:30:00|20473.9|20469.9|20472.3|20468.3|20478.6|20474.6|20472.3|20468.3|43
1611030900000|2021-01-19 04:35:00|20473.9|20469.9|20478.6|20474.6|20478.6|20474.6|20473.9|20469.9|29
1611031200000|2021-01-19 04:40:00|20477|20473|20472.3|20468.3|20478.6|20474.6|20470.8|20466.8|26
1611031500000|2021-01-19 04:45:00|20470.8|20466.8|20477|20473|20478.6|20474.6|20466.1|20462.1|58
1611031800000|2021-01-19 04:50:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20473.9|20469.9|21
1611032100000|2021-01-19 04:55:00|20473.9|20469.9|20475.4|20471.4|20475.4|20471.4|20473.9|20469.9|17
1611032400000|2021-01-19 05:00:00|20473.9|20469.9|20477|20473|20478.6|20474.6|20473.9|20469.9|8
1611032700000|2021-01-19 05:05:00|20475.4|20471.4|20484.8|20480.8|20487.9|20483.9|20475.4|20471.4|54
1611033000000|2021-01-19 05:10:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|21
1611033300000|2021-01-19 05:15:00|20478.6|20474.6|20477|20473|20478.6|20474.6|20475.4|20471.4|8
1611033600000|2021-01-19 05:20:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20466.1|20462.1|25
1611033900000|2021-01-19 05:25:00|20473.9|20469.9|20473.9|20469.9|20475.4|20471.4|20472.3|20468.3|27
1611034200000|2021-01-19 05:30:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20469.2|20465.2|37
1611034500000|2021-01-19 05:35:00|20480.1|20476.1|20481.7|20477.7|20483.3|20479.3|20478.6|20474.6|25
1611034800000|2021-01-19 05:40:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|14
1611035100000|2021-01-19 05:45:00|20489.5|20485.5|20519.2|20515.2|20519.2|20515.2|20489.5|20485.5|232
1611035400000|2021-01-19 05:50:00|20512.9|20508.9|20512.9|20508.9|20519.2|20515.2|20509.8|20505.8|121
1611035700000|2021-01-19 05:55:00|20511.4|20507.4|20512.9|20508.9|20519.2|20515.2|20509.8|20505.8|25
1611036000000|2021-01-19 06:00:00|20511.4|20507.4|20508.3|20504.3|20511.4|20507.4|20506.7|20502.7|60
1611036300000|2021-01-19 06:05:00|20509.8|20505.8|20511.4|20507.4|20514.5|20510.5|20506.7|20502.7|71
1611036600000|2021-01-19 06:10:00|20509.8|20505.8|20505.1|20501.1|20509.8|20505.8|20500.4|20496.4|46
1611036900000|2021-01-19 06:15:00|20503.6|20499.6|20498.9|20494.9|20503.6|20499.6|20494.2|20490.2|34
1611037200000|2021-01-19 06:20:00|20500.4|20496.4|20500.4|20496.4|20506.7|20502.7|20497.3|20493.3|57
1611037500000|2021-01-19 06:25:00|20498.9|20494.9|20491.1|20487.1|20500.4|20496.4|20489.5|20485.5|75
1611037800000|2021-01-19 06:30:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|21
1611038100000|2021-01-19 06:35:00|20492.6|20488.6|20498.9|20494.9|20500.4|20496.4|20492.6|20488.6|61
1611038400000|2021-01-19 06:40:00|20497.3|20493.3|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|11
1611038700000|2021-01-19 06:45:00|20505.1|20501.1|20520.8|20516.8|20523.9|20519.9|20498.9|20494.9|125
1611039000000|2021-01-19 06:50:00|20519.2|20515.2|20517.6|20513.6|20522.3|20518.3|20512.9|20508.9|87
1611039300000|2021-01-19 06:55:00|20516.1|20512.1|20525.4|20521.4|20525.4|20521.4|20512.9|20508.9|82
1611039600000|2021-01-19 07:00:00|20523.9|20519.9|20509.8|20505.8|20525.4|20521.4|20503.6|20499.6|111
1611039900000|2021-01-19 07:05:00|20508.3|20504.3|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|65
1611040200000|2021-01-19 07:10:00|20514.5|20510.5|20516.1|20512.1|20516.1|20512.1|20509.8|20505.8|56
1611040500000|2021-01-19 07:15:00|20514.5|20510.5|20502|20498|20519.2|20515.2|20500.4|20496.4|121
1611040800000|2021-01-19 07:20:00|20503.6|20499.6|20487.9|20483.9|20503.6|20499.6|20487.9|20483.9|152
1611041100000|2021-01-19 07:25:00|20491.1|20487.1|20506.7|20502.7|20508.3|20504.3|20487.9|20483.9|227
1611041400000|2021-01-19 07:30:00|20508.3|20504.3|20500.4|20496.4|20509.8|20505.8|20497.3|20493.3|73
1611041700000|2021-01-19 07:35:00|20497.3|20493.3|20484.8|20480.8|20503.6|20499.6|20481.7|20477.7|53
1611042000000|2021-01-19 07:40:00|20486.4|20482.4|20478.6|20474.6|20491.1|20487.1|20469.2|20465.2|194
1611042300000|2021-01-19 07:45:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20473.9|20469.9|79
1611042600000|2021-01-19 07:50:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|149
1611042900000|2021-01-19 07:55:00|20483.3|20479.3|20487.9|20483.9|20494.2|20490.2|20483.3|20479.3|68
1611043200000|2021-01-19 08:00:00|20491.1|20487.1|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|249
1611043500000|2021-01-19 08:05:00|20495.8|20491.8|20512.9|20508.9|20520.8|20516.8|20491.1|20487.1|258
1611043800000|2021-01-19 08:10:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20494.2|20490.2|252
1611044100000|2021-01-19 08:15:00|20511.4|20507.4|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|164
1611044400000|2021-01-19 08:20:00|20506.7|20502.7|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|66
1611044700000|2021-01-19 08:25:00|20505.1|20501.1|20516.1|20512.1|20519.2|20515.2|20505.1|20501.1|149
1611045000000|2021-01-19 08:30:00|20514.5|20510.5|20503.6|20499.6|20520.8|20516.8|20502|20498|211
1611045300000|2021-01-19 08:35:00|20502|20498|20506.7|20502.7|20509.8|20505.8|20500.4|20496.4|147
1611045600000|2021-01-19 08:40:00|20505.1|20501.1|20494.2|20490.2|20506.7|20502.7|20494.2|20490.2|188
1611045900000|2021-01-19 08:45:00|20497.3|20493.3|20502|20498|20505.1|20501.1|20494.2|20490.2|194
1611046200000|2021-01-19 08:50:00|20503.6|20499.6|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|281
1611046500000|2021-01-19 08:55:00|20500.4|20496.4|20498.9|20494.9|20505.1|20501.1|20497.3|20493.3|183
1611046800000|2021-01-19 09:00:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|142
1611047100000|2021-01-19 09:05:00|20495.8|20491.8|20506.7|20502.7|20509.8|20505.8|20495.8|20491.8|129
1611047400000|2021-01-19 09:10:00|20509.8|20505.8|20516.1|20512.1|20519.2|20515.2|20508.3|20504.3|148
1611047700000|2021-01-19 09:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20512.9|20508.9|181
1611048000000|2021-01-19 09:20:00|20517.6|20513.6|20506.7|20502.7|20519.2|20515.2|20503.6|20499.6|105
1611048300000|2021-01-19 09:25:00|20508.3|20504.3|20503.6|20499.6|20512.9|20508.9|20498.9|20494.9|151
1611048600000|2021-01-19 09:30:00|20502|20498|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|118
1611048900000|2021-01-19 09:35:00|20508.3|20504.3|20506.7|20502.7|20512.9|20508.9|20506.7|20502.7|80
1611049200000|2021-01-19 09:40:00|20508.3|20504.3|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|261
1611049500000|2021-01-19 09:45:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|168
1611049800000|2021-01-19 09:50:00|20505.1|20501.1|20506.7|20502.7|20508.3|20504.3|20500.4|20496.4|126
1611050100000|2021-01-19 09:55:00|20505.1|20501.1|20519.2|20515.2|20520.8|20516.8|20505.1|20501.1|102
1611050400000|2021-01-19 10:00:00|20517.6|20513.6|20528.6|20524.6|20531.7|20527.7|20512.9|20508.9|238
1611050700000|2021-01-19 10:05:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20514.5|20510.5|209
1611051000000|2021-01-19 10:10:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|137
1611051300000|2021-01-19 10:15:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20516.1|20512.1|193
1611051600000|2021-01-19 10:20:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|72
1611051900000|2021-01-19 10:25:00|20525.4|20521.4|20523.9|20519.9|20525.4|20521.4|20517.6|20513.6|86
1611052200000|2021-01-19 10:30:00|20522.3|20518.3|20509.8|20505.8|20525.4|20521.4|20506.7|20502.7|71
1611052500000|2021-01-19 10:35:00|20508.3|20504.3|20509.8|20505.8|20516.1|20512.1|20506.7|20502.7|114
1611052800000|2021-01-19 10:40:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20500.4|20496.4|128
1611053100000|2021-01-19 10:45:00|20502|20498|20500.4|20496.4|20506.7|20502.7|20497.3|20493.3|107
1611053400000|2021-01-19 10:50:00|20497.3|20493.3|20494.2|20490.2|20498.9|20494.9|20481.7|20477.7|282
1611053700000|2021-01-19 10:55:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20491.1|20487.1|82
1611054000000|2021-01-19 11:00:00|20491.1|20487.1|20484.8|20480.8|20491.1|20487.1|20481.7|20477.7|186
1611054300000|2021-01-19 11:05:00|20483.3|20479.3|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|107
1611054600000|2021-01-19 11:10:00|20478.6|20474.6|20469.2|20465.2|20481.7|20477.7|20466.1|20462.1|185
1611054900000|2021-01-19 11:15:00|20472.3|20468.3|20475.4|20471.4|20480.1|20476.1|20469.2|20465.2|173
1611055200000|2021-01-19 11:20:00|20472.3|20468.3|20472.3|20468.3|20478.6|20474.6|20469.2|20465.2|177
1611055500000|2021-01-19 11:25:00|20473.9|20469.9|20475.4|20471.4|20478.6|20474.6|20472.3|20468.3|76
1611055800000|2021-01-19 11:30:00|20473.9|20469.9|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|77
1611056100000|2021-01-19 11:35:00|20480.1|20476.1|20484.8|20480.8|20486.4|20482.4|20480.1|20476.1|118
1611056400000|2021-01-19 11:40:00|20481.7|20477.7|20487.9|20483.9|20487.9|20483.9|20481.7|20477.7|145
1611056700000|2021-01-19 11:45:00|20484.8|20480.8|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|132
1611057000000|2021-01-19 11:50:00|20495.8|20491.8|20481.7|20477.7|20497.3|20493.3|20481.7|20477.7|238
1611057300000|2021-01-19 11:55:00|20483.3|20479.3|20475.4|20471.4|20484.8|20480.8|20472.3|20468.3|122
1611057600000|2021-01-19 12:00:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20475.4|20471.4|136
1611057900000|2021-01-19 12:05:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|123
1611058200000|2021-01-19 12:10:00|20484.8|20480.8|20475.4|20471.4|20487.9|20483.9|20475.4|20471.4|240
1611058500000|2021-01-19 12:15:00|20473.9|20469.9|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|158
1611058800000|2021-01-19 12:20:00|20478.6|20474.6|20475.4|20471.4|20481.7|20477.7|20475.4|20471.4|84
1611059100000|2021-01-19 12:25:00|20478.6|20474.6|20487.9|20483.9|20494.2|20490.2|20478.6|20474.6|265
1611059400000|2021-01-19 12:30:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|182
1611059700000|2021-01-19 12:35:00|20486.4|20482.4|20497.3|20493.3|20500.4|20496.4|20486.4|20482.4|254
1611060000000|2021-01-19 12:40:00|20500.4|20496.4|20497.3|20493.3|20506.7|20502.7|20497.3|20493.3|224
1611060300000|2021-01-19 12:45:00|20500.4|20496.4|20478.6|20474.6|20500.4|20496.4|20478.6|20474.6|411
1611060600000|2021-01-19 12:50:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|110
1611060900000|2021-01-19 12:55:00|20480.1|20476.1|20480.1|20476.1|20484.8|20480.8|20478.6|20474.6|118
1611061200000|2021-01-19 13:00:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20475.4|20471.4|315
1611061500000|2021-01-19 13:05:00|20478.6|20474.6|20475.4|20471.4|20478.6|20474.6|20472.3|20468.3|228
1611061800000|2021-01-19 13:10:00|20478.6|20474.6|20492.6|20488.6|20497.3|20493.3|20478.6|20474.6|312
1611062100000|2021-01-19 13:15:00|20494.2|20490.2|20500.4|20496.4|20512.9|20508.9|20492.6|20488.6|580
1611062400000|2021-01-19 13:20:00|20497.3|20493.3|20516.1|20512.1|20516.1|20512.1|20497.3|20493.3|515
1611062700000|2021-01-19 13:25:00|20519.2|20515.2|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|372
1611063000000|2021-01-19 13:30:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20531.7|20527.7|406
1611063300000|2021-01-19 13:35:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|388
1611063600000|2021-01-19 13:40:00|20534.8|20530.8|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|392
1611063900000|2021-01-19 13:45:00|20528.6|20524.6|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|637
1611064200000|2021-01-19 13:50:00|20530.1|20526.1|20525.4|20521.4|20537.9|20533.9|20525.4|20521.4|563
1611064500000|2021-01-19 13:55:00|20527|20523|20512.9|20508.9|20530.1|20526.1|20512.9|20508.9|358
1611064800000|2021-01-19 14:00:00|20509.8|20505.8|20497.3|20493.3|20512.9|20508.9|20497.3|20493.3|318
1611065100000|2021-01-19 14:05:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|574
1611065400000|2021-01-19 14:10:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|472
1611065700000|2021-01-19 14:15:00|20495.8|20491.8|20494.2|20490.2|20516.1|20512.1|20491.1|20487.1|428
1611066000000|2021-01-19 14:20:00|20491.1|20487.1|20506.7|20502.7|20508.3|20504.3|20491.1|20487.1|302
1611066300000|2021-01-19 14:25:00|20509.8|20505.8|20497.3|20493.3|20509.8|20505.8|20491.1|20487.1|331
1611066600000|2021-01-19 14:30:00|20494.2|20490.2|20506.7|20502.7|20509.8|20505.8|20487.9|20483.9|667
1611066900000|2021-01-19 14:35:00|20503.6|20499.6|20500.4|20496.4|20519.2|20515.2|20497.3|20493.3|789
1611067200000|2021-01-19 14:40:00|20498.9|20494.9|20491.1|20487.1|20506.7|20502.7|20491.1|20487.1|519
1611067500000|2021-01-19 14:45:00|20494.2|20490.2|20500.4|20496.4|20506.7|20502.7|20491.1|20487.1|653
1611067800000|2021-01-19 14:50:00|20498.9|20494.9|20491.1|20487.1|20512.9|20508.9|20487.9|20483.9|535
1611068100000|2021-01-19 14:55:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|438
1611068400000|2021-01-19 15:00:00|20492.6|20488.6|20497.3|20493.3|20509.8|20505.8|20491.1|20487.1|671
1611068700000|2021-01-19 15:05:00|20500.4|20496.4|20506.7|20502.7|20512.9|20508.9|20497.3|20493.3|724
1611069000000|2021-01-19 15:10:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20491.1|20487.1|570
1611069300000|2021-01-19 15:15:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20487.9|20483.9|577
1611069600000|2021-01-19 15:20:00|20494.2|20490.2|20497.3|20493.3|20497.3|20493.3|20487.9|20483.9|789
1611069900000|2021-01-19 15:25:00|20500.4|20496.4|20506.7|20502.7|20509.8|20505.8|20497.3|20493.3|3825
1611070200000|2021-01-19 15:30:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20481.7|20477.7|1645
1611070500000|2021-01-19 15:35:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|480
1611070800000|2021-01-19 15:40:00|20494.2|20490.2|20516.1|20512.1|20519.2|20515.2|20494.2|20490.2|949
1611071100000|2021-01-19 15:45:00|20509.8|20505.8|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|776
1611071400000|2021-01-19 15:50:00|20522.3|20518.3|20531.7|20527.7|20531.7|20527.7|20519.2|20515.2|743
1611071700000|2021-01-19 15:55:00|20534.8|20530.8|20544.2|20540.2|20550.4|20546.4|20528.6|20524.6|807
1611072000000|2021-01-19 16:00:00|20545.8|20541.8|20553.6|20549.6|20561.4|20557.4|20544.2|20540.2|1044
1611072300000|2021-01-19 16:05:00|20556.7|20552.7|20559.8|20555.8|20562.9|20558.9|20550.4|20546.4|866
1611072600000|2021-01-19 16:10:00|20562.9|20558.9|20587.9|20583.9|20591.1|20587.1|20556.7|20552.7|923
1611072900000|2021-01-19 16:15:00|20589.5|20585.5|20572.3|20568.3|20591.1|20587.1|20572.3|20568.3|674
1611073200000|2021-01-19 16:20:00|20569.2|20565.2|20581.7|20577.7|20587.9|20583.9|20569.2|20565.2|650
1611073500000|2021-01-19 16:25:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|410
1611073800000|2021-01-19 16:30:00|20573.9|20569.9|20584.8|20580.8|20597.3|20593.3|20572.3|20568.3|642
1611074100000|2021-01-19 16:35:00|20586.4|20582.4|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|325
1611074400000|2021-01-19 16:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20567.6|20563.6|474
1611074700000|2021-01-19 16:45:00|20570.8|20566.8|20559.8|20555.8|20572.3|20568.3|20559.8|20555.8|348
1611075000000|2021-01-19 16:50:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|561
1611075300000|2021-01-19 16:55:00|20561.4|20557.4|20559.8|20555.8|20566.1|20562.1|20552|20548|482
1611075600000|2021-01-19 17:00:00|20562.9|20558.9|20572.3|20568.3|20572.3|20568.3|20559.8|20555.8|370
1611075900000|2021-01-19 17:05:00|20570.8|20566.8|20494.2|20490.2|20570.8|20566.8|20491.1|20487.1|2381
1611076200000|2021-01-19 17:10:00|20497.3|20493.3|20522.3|20518.3|20531.7|20527.7|20497.3|20493.3|1237
1611076500000|2021-01-19 17:15:00|20525.4|20521.4|20550.4|20546.4|20550.4|20546.4|20525.4|20521.4|681
1611076800000|2021-01-19 17:20:00|20553.6|20549.6|20544.2|20540.2|20566.1|20562.1|20544.2|20540.2|742
1611077100000|2021-01-19 17:25:00|20547.3|20543.3|20545.8|20541.8|20547.3|20543.3|20537.9|20533.9|586
1611077400000|2021-01-19 17:30:00|20547.3|20543.3|20541.1|20537.1|20548.9|20544.9|20541.1|20537.1|398
1611077700000|2021-01-19 17:35:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|350
1611078000000|2021-01-19 17:40:00|20537.9|20533.9|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|185
1611078300000|2021-01-19 17:45:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|433
1611078600000|2021-01-19 17:50:00|20533.3|20529.3|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|204
1611078900000|2021-01-19 17:55:00|20542.6|20538.6|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|510
1611079200000|2021-01-19 18:00:00|20547.3|20543.3|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|278
1611079500000|2021-01-19 18:05:00|20553.6|20549.6|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|544
1611079800000|2021-01-19 18:10:00|20558.3|20554.3|20566.1|20562.1|20567.6|20563.6|20550.4|20546.4|385
1611080100000|2021-01-19 18:15:00|20567.6|20563.6|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|441
1611080400000|2021-01-19 18:20:00|20577|20573|20584.8|20580.8|20587.9|20583.9|20572.3|20568.3|484
1611080700000|2021-01-19 18:25:00|20581.7|20577.7|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|231
1611081000000|2021-01-19 18:30:00|20581.7|20577.7|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|440
1611081300000|2021-01-19 18:35:00|20580.1|20576.1|20587.9|20583.9|20591.1|20587.1|20577|20573|235
1611081600000|2021-01-19 18:40:00|20591.1|20587.1|20587.9|20583.9|20597.3|20593.3|20587.9|20583.9|298
1611081900000|2021-01-19 18:45:00|20591.1|20587.1|20578.6|20574.6|20597.3|20593.3|20578.6|20574.6|619
1611082200000|2021-01-19 18:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20575.4|20571.4|395
1611082500000|2021-01-19 18:55:00|20584.8|20580.8|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|219
1611082800000|2021-01-19 19:00:00|20594.2|20590.2|20578.6|20574.6|20594.2|20590.2|20575.4|20571.4|426
1611083100000|2021-01-19 19:05:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|108
1611083400000|2021-01-19 19:10:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20580.1|20576.1|200
1611083700000|2021-01-19 19:15:00|||||||||64
1611084000000|2021-01-19 19:20:00|20581.7|20577.7|20591.1|20587.1|20595.8|20591.8|20581.7|20577.7|427
1611084300000|2021-01-19 19:25:00|20587.9|20583.9|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|228
1611084600000|2021-01-19 19:30:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|142
1611084900000|2021-01-19 19:35:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|331
1611085200000|2021-01-19 19:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|622
1611085500000|2021-01-19 19:45:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|323
1611085800000|2021-01-19 19:50:00|20572.3|20568.3|20573.9|20569.9|20577|20573|20572.3|20568.3|215
1611086100000|2021-01-19 19:55:00|20575.4|20571.4|20581.7|20577.7|20587.9|20583.9|20572.3|20568.3|1225
1611086400000|2021-01-19 20:00:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|408
1611086700000|2021-01-19 20:05:00|20569.2|20565.2|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|607
1611087000000|2021-01-19 20:10:00|20575.4|20571.4|20575.4|20571.4|20575.4|20571.4|20572.3|20568.3|111
1611087300000|2021-01-19 20:15:00|20573.9|20569.9|20575.4|20571.4|20575.4|20571.4|20573.9|20569.9|87
1611087600000|2021-01-19 20:20:00|20578.6|20574.6|20587.9|20583.9|20587.9|20583.9|20578.6|20574.6|323
1611087900000|2021-01-19 20:25:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|211
1611088200000|2021-01-19 20:30:00|20578.6|20574.6|20581.7|20577.7|20584.8|20580.8|20575.4|20571.4|693
1611088500000|2021-01-19 20:35:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|75
1611088800000|2021-01-19 20:40:00|20578.6|20574.6|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|154
1611089100000|2021-01-19 20:45:00|20580.1|20576.1|20584.8|20580.8|20591.1|20587.1|20580.1|20576.1|359
1611089400000|2021-01-19 20:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|224
1611089700000|2021-01-19 20:55:00|20584.8|20580.8|20597.3|20593.3|20600.4|20596.4|20584.8|20580.8|1168
1611090000000|2021-01-19 21:00:00|20594.2|20590.2|20597.3|20593.3|20600.4|20596.4|20594.2|20590.2|733
1611090300000|2021-01-19 21:05:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20592.6|20588.6|188
1611090600000|2021-01-19 21:10:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|128
1611090900000|2021-01-19 21:15:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|381
1611091200000|2021-01-19 21:20:00|20597.3|20593.3|20600.4|20596.4|20603.6|20599.6|20597.3|20593.3|135
1611091500000|2021-01-19 21:25:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20594.2|20590.2|227
1611091800000|2021-01-19 21:30:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20594.2|20590.2|457
1611092100000|2021-01-19 21:35:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20584.8|20580.8|355
1611092400000|2021-01-19 21:40:00|20592.6|20588.6|20573.9|20569.9|20592.6|20588.6|20572.3|20568.3|567
1611092700000|2021-01-19 21:45:00|20575.4|20571.4|20583.3|20579.3|20584.8|20580.8|20572.3|20568.3|367
1611093000000|2021-01-19 21:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20577|20573|234
1611093300000|2021-01-19 21:55:00|20586.4|20582.4|20589.5|20585.5|20589.5|20585.5|20581.7|20577.7|286
1611097200000|2021-01-19 23:00:00|20584.8|20580.8|20572.3|20568.3|20587.9|20583.9|20562.9|20558.9|185
1611097500000|2021-01-19 23:05:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|106
1611097800000|2021-01-19 23:10:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|10
1611098100000|2021-01-19 23:15:00|||||||||2
1611098400000|2021-01-19 23:20:00|20567.6|20563.6|20567.6|20563.6|20567.6|20563.6|20562.9|20558.9|54
1611098700000|2021-01-19 23:25:00|||||||||1
1611099000000|2021-01-19 23:30:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|14
1611099300000|2021-01-19 23:35:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20556.7|20552.7|146
1611099600000|2021-01-19 23:40:00|20572.3|20568.3|20564.5|20560.5|20573.9|20569.9|20564.5|20560.5|92
1611099900000|2021-01-19 23:45:00|20559.8|20555.8|20564.5|20560.5|20564.5|20560.5|20559.8|20555.8|15
1611100200000|2021-01-19 23:50:00|20566.1|20562.1|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|40
1611100500000|2021-01-19 23:55:00|20555.1|20551.1|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|46
1611100800000|2021-01-20 00:00:00|20548.9|20544.9|20569.2|20565.2|20569.2|20565.2|20548.9|20544.9|95
1611101100000|2021-01-20 00:05:00|20567.6|20563.6|20570.8|20566.8|20580.1|20576.1|20558.3|20554.3|95
1611101400000|2021-01-20 00:10:00|20572.3|20568.3|20572.3|20568.3|20573.9|20569.9|20566.1|20562.1|103
1611101700000|2021-01-20 00:15:00|20570.8|20566.8|20562.9|20558.9|20572.3|20568.3|20553.6|20549.6|59
1611102000000|2021-01-20 00:20:00|20564.5|20560.5|20564.5|20560.5|20569.2|20565.2|20562.9|20558.9|37
1611102300000|2021-01-20 00:25:00|20562.9|20558.9|20562.9|20558.9|20564.5|20560.5|20559.8|20555.8|69
1611102600000|2021-01-20 00:30:00|20564.5|20560.5|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|2
1611102900000|2021-01-20 00:35:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|2
1611103200000|2021-01-20 00:40:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20559.8|20555.8|30
1611103500000|2021-01-20 00:45:00|20558.3|20554.3|20569.2|20565.2|20569.2|20565.2|20558.3|20554.3|62
1611103800000|2021-01-20 00:50:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|30
1611104100000|2021-01-20 00:55:00|20567.6|20563.6|20566.1|20562.1|20567.6|20563.6|20562.9|20558.9|14
1611104400000|2021-01-20 01:00:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|36
1611104700000|2021-01-20 01:05:00|20572.3|20568.3|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|42
1611105000000|2021-01-20 01:10:00|20583.3|20579.3|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|48
1611105300000|2021-01-20 01:15:00|20587.9|20583.9|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|193
1611105600000|2021-01-20 01:20:00|20594.2|20590.2|20580.1|20576.1|20600.4|20596.4|20580.1|20576.1|300
1611105900000|2021-01-20 01:25:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20577|20573|46
1611106200000|2021-01-20 01:30:00|20580.1|20576.1|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|51
1611106500000|2021-01-20 01:35:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|14
1611106800000|2021-01-20 01:40:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|33
1611107100000|2021-01-20 01:45:00|20583.3|20579.3|20595.8|20591.8|20597.3|20593.3|20581.7|20577.7|54
1611107400000|2021-01-20 01:50:00|20594.2|20590.2|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|123
1611107700000|2021-01-20 01:55:00|20591.1|20587.1|20581.7|20577.7|20591.1|20587.1|20581.7|20577.7|44
1611108000000|2021-01-20 02:00:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|41
1611108300000|2021-01-20 02:05:00|20583.3|20579.3|20575.4|20571.4|20584.8|20580.8|20575.4|20571.4|12
1611108600000|2021-01-20 02:10:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|14
1611108900000|2021-01-20 02:15:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|12
1611109200000|2021-01-20 02:20:00|20569.2|20565.2|20562.9|20558.9|20572.3|20568.3|20562.9|20558.9|45
1611109500000|2021-01-20 02:25:00|20561.4|20557.4|20566.1|20562.1|20566.1|20562.1|20556.7|20552.7|21
1611109800000|2021-01-20 02:30:00|20567.6|20563.6|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|26
1611110100000|2021-01-20 02:35:00|20562.9|20558.9|20567.6|20563.6|20567.6|20563.6|20562.9|20558.9|30
1611110400000|2021-01-20 02:40:00|20561.4|20557.4|20564.5|20560.5|20564.5|20560.5|20559.8|20555.8|34
1611110700000|2021-01-20 02:45:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20558.3|20554.3|87
1611111000000|2021-01-20 02:50:00|20562.9|20558.9|20570.8|20566.8|20572.3|20568.3|20559.8|20555.8|72
1611111300000|2021-01-20 02:55:00|20569.2|20565.2|20570.8|20566.8|20572.3|20568.3|20566.1|20562.1|94
1611111600000|2021-01-20 03:00:00|20569.2|20565.2|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|170
1611111900000|2021-01-20 03:05:00|||||||||18
1611112200000|2021-01-20 03:10:00|20575.4|20571.4|20580.1|20576.1|20580.1|20576.1|20575.4|20571.4|34
1611112500000|2021-01-20 03:15:00|20578.6|20574.6|20578.6|20574.6|20581.7|20577.7|20578.6|20574.6|7
1611112800000|2021-01-20 03:20:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|12
1611113100000|2021-01-20 03:25:00|20577|20573|20580.1|20576.1|20580.1|20576.1|20577|20573|8
1611113400000|2021-01-20 03:30:00|20581.7|20577.7|20583.3|20579.3|20584.8|20580.8|20578.6|20574.6|39
1611113700000|2021-01-20 03:35:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|5
1611114000000|2021-01-20 03:40:00|20583.3|20579.3|20575.4|20571.4|20583.3|20579.3|20575.4|20571.4|17
1611114300000|2021-01-20 03:45:00|20573.9|20569.9|20572.3|20568.3|20573.9|20569.9|20572.3|20568.3|18
1611114600000|2021-01-20 03:50:00|20570.8|20566.8|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|34
1611114900000|2021-01-20 03:55:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|30
1611115200000|2021-01-20 04:00:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|80
1611115500000|2021-01-20 04:05:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|69
1611115800000|2021-01-20 04:10:00|20580.1|20576.1|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|6
1611116100000|2021-01-20 04:15:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|8
1611116400000|2021-01-20 04:20:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|13
1611116700000|2021-01-20 04:25:00|20580.1|20576.1|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|6
1611117000000|2021-01-20 04:30:00|20580.1|20576.1|20583.3|20579.3|20586.4|20582.4|20580.1|20576.1|25
1611117300000|2021-01-20 04:35:00|20581.7|20577.7|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|4
1611117600000|2021-01-20 04:40:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20573.9|20569.9|40
1611117900000|2021-01-20 04:45:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|3
1611118200000|2021-01-20 04:50:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20573.9|20569.9|22
1611118500000|2021-01-20 04:55:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|19
1611118800000|2021-01-20 05:00:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|5
1611119100000|2021-01-20 05:05:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|16
1611119400000|2021-01-20 05:10:00|||||||||16
1611119700000|2021-01-20 05:15:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20580.1|20576.1|49
1611120000000|2021-01-20 05:20:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20575.4|20571.4|19
1611120300000|2021-01-20 05:25:00|20573.9|20569.9|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|22
1611120600000|2021-01-20 05:30:00|20573.9|20569.9|20580.1|20576.1|20581.7|20577.7|20573.9|20569.9|16
1611120900000|2021-01-20 05:35:00|20578.6|20574.6|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|65
1611121200000|2021-01-20 05:40:00|20583.3|20579.3|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|40
1611121500000|2021-01-20 05:45:00|20583.3|20579.3|20591.1|20587.1|20594.2|20590.2|20581.7|20577.7|66
1611121800000|2021-01-20 05:50:00|20594.2|20590.2|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|102
1611122100000|2021-01-20 05:55:00|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|23
1611122400000|2021-01-20 06:00:00|20591.1|20587.1|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|13
1611122700000|2021-01-20 06:05:00|20591.1|20587.1|20584.8|20580.8|20591.1|20587.1|20584.8|20580.8|41
1611123000000|2021-01-20 06:10:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|36
1611123300000|2021-01-20 06:15:00|20583.3|20579.3|20583.3|20579.3|20587.9|20583.9|20581.7|20577.7|12
1611123600000|2021-01-20 06:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20578.6|20574.6|19
1611123900000|2021-01-20 06:25:00|20580.1|20576.1|20572.3|20568.3|20581.7|20577.7|20572.3|20568.3|27
1611124200000|2021-01-20 06:30:00|20570.8|20566.8|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|64
1611124500000|2021-01-20 06:35:00|20572.3|20568.3|20570.8|20566.8|20575.4|20571.4|20570.8|20566.8|19
1611124800000|2021-01-20 06:40:00|20572.3|20568.3|20578.6|20574.6|20580.1|20576.1|20572.3|20568.3|42
1611125100000|2021-01-20 06:45:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|17
1611125400000|2021-01-20 06:50:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|22
1611125700000|2021-01-20 06:55:00|20567.6|20563.6|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|14
1611126000000|2021-01-20 07:00:00|20566.1|20562.1|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|115
1611126300000|2021-01-20 07:05:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|38
1611126600000|2021-01-20 07:10:00|20564.5|20560.5|20570.8|20566.8|20570.8|20566.8|20562.9|20558.9|34
1611126900000|2021-01-20 07:15:00|20569.2|20565.2|20575.4|20571.4|20578.6|20574.6|20562.9|20558.9|84
1611127200000|2021-01-20 07:20:00|20581.7|20577.7|20584.8|20580.8|20591.1|20587.1|20578.6|20574.6|94
1611127500000|2021-01-20 07:25:00|20581.7|20577.7|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|66
1611127800000|2021-01-20 07:30:00|20575.4|20571.4|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|67
1611128100000|2021-01-20 07:35:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20570.8|20566.8|28
1611128400000|2021-01-20 07:40:00|20570.8|20566.8|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|38
1611128700000|2021-01-20 07:45:00|20570.8|20566.8|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|127
1611129000000|2021-01-20 07:50:00|20570.8|20566.8|20581.7|20577.7|20581.7|20577.7|20567.6|20563.6|338
1611129300000|2021-01-20 07:55:00|20583.3|20579.3|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|653
1611129600000|2021-01-20 08:00:00|20591.1|20587.1|20600.4|20596.4|20600.4|20596.4|20581.7|20577.7|350
1611129900000|2021-01-20 08:05:00|20597.3|20593.3|20591.1|20587.1|20600.4|20596.4|20584.8|20580.8|1656
1611130200000|2021-01-20 08:10:00|20587.9|20583.9|20587.9|20583.9|20591.1|20587.1|20572.3|20568.3|167
1611130500000|2021-01-20 08:15:00|20591.1|20587.1|20600.4|20596.4|20603.6|20599.6|20591.1|20587.1|106
1611130800000|2021-01-20 08:20:00|20598.9|20594.9|20598.9|20594.9|20603.6|20599.6|20595.8|20591.8|110
1611131100000|2021-01-20 08:25:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20586.4|20582.4|52
1611131400000|2021-01-20 08:30:00|20594.2|20590.2|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|110
1611131700000|2021-01-20 08:35:00|20587.9|20583.9|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|65
1611132000000|2021-01-20 08:40:00|20587.9|20583.9|20581.7|20577.7|20589.5|20585.5|20578.6|20574.6|70
1611132300000|2021-01-20 08:45:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|117
1611132600000|2021-01-20 08:50:00|20583.3|20579.3|20600.4|20596.4|20603.6|20599.6|20581.7|20577.7|169
1611132900000|2021-01-20 08:55:00|20598.9|20594.9|20592.6|20588.6|20600.4|20596.4|20591.1|20587.1|149
1611133200000|2021-01-20 09:00:00|20594.2|20590.2|20584.8|20580.8|20594.2|20590.2|20578.6|20574.6|160
1611133500000|2021-01-20 09:05:00|20583.3|20579.3|20600.4|20596.4|20600.4|20596.4|20581.7|20577.7|155
1611133800000|2021-01-20 09:10:00|20603.6|20599.6|20597.3|20593.3|20606.7|20602.7|20594.2|20590.2|128
1611134100000|2021-01-20 09:15:00|20598.9|20594.9|20578.6|20574.6|20600.4|20596.4|20578.6|20574.6|79
1611134400000|2021-01-20 09:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|95
1611134700000|2021-01-20 09:25:00|20577|20573|20577|20573|20584.8|20580.8|20575.4|20571.4|114
1611135000000|2021-01-20 09:30:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20573.9|20569.9|93
1611135300000|2021-01-20 09:35:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20580.1|20576.1|74
1611135600000|2021-01-20 09:40:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20569.2|20565.2|89
1611135900000|2021-01-20 09:45:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|55
1611136200000|2021-01-20 09:50:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|77
1611136500000|2021-01-20 09:55:00|20578.6|20574.6|20573.9|20569.9|20583.3|20579.3|20572.3|20568.3|165
1611136800000|2021-01-20 10:00:00|20572.3|20568.3|20580.1|20576.1|20581.7|20577.7|20572.3|20568.3|180
1611137100000|2021-01-20 10:05:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|41
1611137400000|2021-01-20 10:10:00|20580.1|20576.1|20578.6|20574.6|20586.4|20582.4|20577|20573|71
1611137700000|2021-01-20 10:15:00|20581.7|20577.7|20572.3|20568.3|20581.7|20577.7|20570.8|20566.8|37
1611138000000|2021-01-20 10:20:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20569.2|20565.2|117
1611138300000|2021-01-20 10:25:00|20577|20573|20566.1|20562.1|20583.3|20579.3|20566.1|20562.1|78
1611138600000|2021-01-20 10:30:00|20569.2|20565.2|20566.1|20562.1|20573.9|20569.9|20566.1|20562.1|48
1611138900000|2021-01-20 10:35:00|20567.6|20563.6|20561.4|20557.4|20567.6|20563.6|20559.8|20555.8|61
1611139200000|2021-01-20 10:40:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|59
1611139500000|2021-01-20 10:45:00|20559.8|20555.8|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|131
1611139800000|2021-01-20 10:50:00|20550.4|20546.4|20545.8|20541.8|20556.7|20552.7|20544.2|20540.2|155
1611140100000|2021-01-20 10:55:00|20547.3|20543.3|20534.8|20530.8|20550.4|20546.4|20531.7|20527.7|127
1611140400000|2021-01-20 11:00:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|150
1611140700000|2021-01-20 11:05:00|20536.4|20532.4|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|58
1611141000000|2021-01-20 11:10:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|90
1611141300000|2021-01-20 11:15:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20544.2|20540.2|37
1611141600000|2021-01-20 11:20:00|20545.8|20541.8|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|126
1611141900000|2021-01-20 11:25:00|20548.9|20544.9|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|58
1611142200000|2021-01-20 11:30:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|36
1611142500000|2021-01-20 11:35:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|35
1611142800000|2021-01-20 11:40:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|31
1611143100000|2021-01-20 11:45:00|20552|20548|20553.6|20549.6|20555.1|20551.1|20550.4|20546.4|57
1611143400000|2021-01-20 11:50:00|20550.4|20546.4|20553.6|20549.6|20555.1|20551.1|20548.9|20544.9|101
1611143700000|2021-01-20 11:55:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|52
1611144000000|2021-01-20 12:00:00|20550.4|20546.4|20548.9|20544.9|20553.6|20549.6|20544.2|20540.2|98
1611144300000|2021-01-20 12:05:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|20
1611144600000|2021-01-20 12:10:00|20537.9|20533.9|20537.9|20533.9|20537.9|20533.9|20534.8|20530.8|112
1611144900000|2021-01-20 12:15:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|74
1611145200000|2021-01-20 12:20:00|20530.1|20526.1|20537.9|20533.9|20537.9|20533.9|20528.6|20524.6|141
1611145500000|2021-01-20 12:25:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|59
1611145800000|2021-01-20 12:30:00|20528.6|20524.6|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|167
1611146100000|2021-01-20 12:35:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20525.4|20521.4|141
1611146400000|2021-01-20 12:40:00|20533.3|20529.3|20537.9|20533.9|20537.9|20533.9|20528.6|20524.6|62
1611146700000|2021-01-20 12:45:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|112
1611147000000|2021-01-20 12:50:00|20537.9|20533.9|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|76
1611147300000|2021-01-20 12:55:00|20542.6|20538.6|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|143
1611147600000|2021-01-20 13:00:00|20552|20548|20534.8|20530.8|20558.3|20554.3|20534.8|20530.8|630
1611147900000|2021-01-20 13:05:00|20536.4|20532.4|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|304
1611148200000|2021-01-20 13:10:00|20536.4|20532.4|20544.2|20540.2|20547.3|20543.3|20534.8|20530.8|280
1611148500000|2021-01-20 13:15:00|20541.1|20537.1|20528.6|20524.6|20544.2|20540.2|20523.9|20519.9|557
1611148800000|2021-01-20 13:20:00|20527|20523|20525.4|20521.4|20537.9|20533.9|20522.3|20518.3|417
1611149100000|2021-01-20 13:25:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|174
1611149400000|2021-01-20 13:30:00|20534.8|20530.8|20537.9|20533.9|20544.2|20540.2|20531.7|20527.7|570
1611149700000|2021-01-20 13:35:00|20534.8|20530.8|20531.7|20527.7|20541.1|20537.1|20525.4|20521.4|415
1611150000000|2021-01-20 13:40:00|20533.3|20529.3|20541.1|20537.1|20550.4|20546.4|20533.3|20529.3|315
1611150300000|2021-01-20 13:45:00|20537.9|20533.9|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|551
1611150600000|2021-01-20 13:50:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20539.5|20535.5|525
1611150900000|2021-01-20 13:55:00|20541.1|20537.1|20547.3|20543.3|20553.6|20549.6|20541.1|20537.1|282
1611151200000|2021-01-20 14:00:00|20545.8|20541.8|20544.2|20540.2|20545.8|20541.8|20531.7|20527.7|413
1611151500000|2021-01-20 14:05:00|20541.1|20537.1|20531.7|20527.7|20541.1|20537.1|20530.1|20526.1|274
1611151800000|2021-01-20 14:10:00|20528.6|20524.6|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|278
1611152100000|2021-01-20 14:15:00|20528.6|20524.6|20544.2|20540.2|20544.2|20540.2|20528.6|20524.6|423
1611152400000|2021-01-20 14:20:00|20542.6|20538.6|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|384
1611152700000|2021-01-20 14:25:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|353
1611153000000|2021-01-20 14:30:00|20544.2|20540.2|20534.8|20530.8|20547.3|20543.3|20531.7|20527.7|603
1611153300000|2021-01-20 14:35:00|20533.3|20529.3|20536.4|20532.4|20544.2|20540.2|20528.6|20524.6|411
1611153600000|2021-01-20 14:40:00|20537.9|20533.9|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|570
1611153900000|2021-01-20 14:45:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|616
1611154200000|2021-01-20 14:50:00|20520.8|20516.8|20544.2|20540.2|20544.2|20540.2|20516.1|20512.1|630
1611154500000|2021-01-20 14:55:00|20541.1|20537.1|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|528
1611154800000|2021-01-20 15:00:00|20530.1|20526.1|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|564
1611155100000|2021-01-20 15:05:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20522.3|20518.3|335
1611155400000|2021-01-20 15:10:00|20533.3|20529.3|20525.4|20521.4|20534.8|20530.8|20522.3|20518.3|387
1611155700000|2021-01-20 15:15:00|20527|20523|20534.8|20530.8|20537.9|20533.9|20519.2|20515.2|816
1611156000000|2021-01-20 15:20:00|20536.4|20532.4|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|595
1611156300000|2021-01-20 15:25:00|20541.1|20537.1|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|500
1611156600000|2021-01-20 15:30:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20537.9|20533.9|454
1611156900000|2021-01-20 15:35:00|20542.6|20538.6|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|320
1611157200000|2021-01-20 15:40:00|20548.9|20544.9|20547.3|20543.3|20556.7|20552.7|20541.1|20537.1|599
1611157500000|2021-01-20 15:45:00|20544.2|20540.2|20562.9|20558.9|20566.1|20562.1|20544.2|20540.2|705
1611157800000|2021-01-20 15:50:00|20566.1|20562.1|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|385
1611158100000|2021-01-20 15:55:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20541.1|20537.1|831
1611158400000|2021-01-20 16:00:00|20555.1|20551.1|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|523
1611158700000|2021-01-20 16:05:00|20556.7|20552.7|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|517
1611159000000|2021-01-20 16:10:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|440
1611159300000|2021-01-20 16:15:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20550.4|20546.4|316
1611159600000|2021-01-20 16:20:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|475
1611159900000|2021-01-20 16:25:00|20547.3|20543.3|20527|20523|20547.3|20543.3|20527|20523|3982
1611160200000|2021-01-20 16:30:00|20525.4|20521.4|20533.3|20529.3|20537.9|20533.9|20519.2|20515.2|544
1611160500000|2021-01-20 16:35:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|345
1611160800000|2021-01-20 16:40:00|20544.2|20540.2|20534.8|20530.8|20547.3|20543.3|20531.7|20527.7|621
1611161100000|2021-01-20 16:45:00|20531.7|20527.7|20537.9|20533.9|20537.9|20533.9|20531.7|20527.7|263
1611161400000|2021-01-20 16:50:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|280
1611161700000|2021-01-20 16:55:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|317
1611162000000|2021-01-20 17:00:00|20542.6|20538.6|20537.9|20533.9|20547.3|20543.3|20537.9|20533.9|432
1611162300000|2021-01-20 17:05:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|374
1611162600000|2021-01-20 17:10:00|20542.6|20538.6|20544.2|20540.2|20544.2|20540.2|20539.5|20535.5|180
1611162900000|2021-01-20 17:15:00|20541.1|20537.1|20531.7|20527.7|20541.1|20537.1|20531.7|20527.7|303
1611163200000|2021-01-20 17:20:00|20533.3|20529.3|20537.9|20533.9|20537.9|20533.9|20531.7|20527.7|196
1611163500000|2021-01-20 17:25:00|20539.5|20535.5|20544.2|20540.2|20545.8|20541.8|20537.9|20533.9|348
1611163800000|2021-01-20 17:30:00|20545.8|20541.8|20534.8|20530.8|20547.3|20543.3|20534.8|20530.8|821
1611164100000|2021-01-20 17:35:00|20537.9|20533.9|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|391
1611164400000|2021-01-20 17:40:00|20541.1|20537.1|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|589
1611164700000|2021-01-20 17:45:00|20545.8|20541.8|20553.6|20549.6|20559.8|20555.8|20544.2|20540.2|673
1611165000000|2021-01-20 17:50:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|506
1611165300000|2021-01-20 17:55:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|1244
1611165600000|2021-01-20 18:00:00|20561.4|20557.4|20537.9|20533.9|20566.1|20562.1|20517.6|20513.6|1743
1611165900000|2021-01-20 18:05:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20531.7|20527.7|757
1611166200000|2021-01-20 18:10:00|20544.2|20540.2|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|493
1611166500000|2021-01-20 18:15:00|20552|20548|20541.1|20537.1|20556.7|20552.7|20537.9|20533.9|817
1611166800000|2021-01-20 18:20:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|313
1611167100000|2021-01-20 18:25:00|20544.2|20540.2|20553.6|20549.6|20556.7|20552.7|20537.9|20533.9|464
1611167400000|2021-01-20 18:30:00|20555.1|20551.1|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|528
1611167700000|2021-01-20 18:35:00|20553.6|20549.6|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|376
1611168000000|2021-01-20 18:40:00|20561.4|20557.4|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|450
1611168300000|2021-01-20 18:45:00|20566.1|20562.1|20562.9|20558.9|20569.2|20565.2|20559.8|20555.8|578
1611168600000|2021-01-20 18:50:00|20559.8|20555.8|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|803
1611168900000|2021-01-20 18:55:00|20550.4|20546.4|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|400
1611169200000|2021-01-20 19:00:00|20564.5|20560.5|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|664
1611169500000|2021-01-20 19:05:00|20562.9|20558.9|20559.8|20555.8|20569.2|20565.2|20553.6|20549.6|342
1611169800000|2021-01-20 19:10:00|20562.9|20558.9|20562.9|20558.9|20569.2|20565.2|20561.4|20557.4|220
1611170100000|2021-01-20 19:15:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|304
1611170400000|2021-01-20 19:20:00|20570.8|20566.8|20561.4|20557.4|20572.3|20568.3|20559.8|20555.8|334
1611170700000|2021-01-20 19:25:00|20559.8|20555.8|20569.2|20565.2|20569.2|20565.2|20556.7|20552.7|770
1611171000000|2021-01-20 19:30:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|336
1611171300000|2021-01-20 19:35:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|289
1611171600000|2021-01-20 19:40:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|276
1611171900000|2021-01-20 19:45:00|20567.6|20563.6|20558.3|20554.3|20569.2|20565.2|20553.6|20549.6|755
1611172200000|2021-01-20 19:50:00|20556.7|20552.7|20559.8|20555.8|20566.1|20562.1|20556.7|20552.7|554
1611172500000|2021-01-20 19:55:00|20561.4|20557.4|20559.8|20555.8|20567.6|20563.6|20558.3|20554.3|1462
1611172800000|2021-01-20 20:00:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|432
1611173100000|2021-01-20 20:05:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|185
1611173400000|2021-01-20 20:10:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|569
1611173700000|2021-01-20 20:15:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|510
1611174000000|2021-01-20 20:20:00|20569.2|20565.2|20572.3|20568.3|20581.7|20577.7|20569.2|20565.2|700
1611174300000|2021-01-20 20:25:00|20575.4|20571.4|20578.6|20574.6|20581.7|20577.7|20569.2|20565.2|821
1611174600000|2021-01-20 20:30:00|20581.7|20577.7|20591.1|20587.1|20606.7|20602.7|20581.7|20577.7|1219
1611174900000|2021-01-20 20:35:00|20594.2|20590.2|20592.6|20588.6|20597.3|20593.3|20587.9|20583.9|302
1611175200000|2021-01-20 20:40:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20591.1|20587.1|346
1611175500000|2021-01-20 20:45:00|20597.3|20593.3|20597.3|20593.3|20600.4|20596.4|20594.2|20590.2|307
1611175800000|2021-01-20 20:50:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|366
1611176100000|2021-01-20 20:55:00|20595.8|20591.8|20606.7|20602.7|20606.7|20602.7|20594.2|20590.2|1063
1611176400000|2021-01-20 21:00:00|20605.1|20601.1|20619.2|20615.2|20622.3|20618.3|20603.6|20599.6|643
1611176700000|2021-01-20 21:05:00|20622.3|20618.3|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|621
1611177000000|2021-01-20 21:10:00|20619.2|20615.2|20616.1|20612.1|20622.3|20618.3|20612.9|20608.9|290
1611177300000|2021-01-20 21:15:00|20612.9|20608.9|20616.1|20612.1|20616.1|20612.1|20609.8|20605.8|245
1611177600000|2021-01-20 21:20:00|20617.6|20613.6|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|173
1611177900000|2021-01-20 21:25:00|20620.8|20616.8|20628.6|20624.6|20631.7|20627.7|20616.1|20612.1|359
1611178200000|2021-01-20 21:30:00|20627|20623|20634.8|20630.8|20637.9|20633.9|20622.3|20618.3|454
1611178500000|2021-01-20 21:35:00|20633.3|20629.3|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|194
1611178800000|2021-01-20 21:40:00|20625.4|20621.4|20625.4|20621.4|20630.1|20626.1|20622.3|20618.3|377
1611179100000|2021-01-20 21:45:00|20623.9|20619.9|20620.8|20616.8|20625.4|20621.4|20619.2|20615.2|615
1611179400000|2021-01-20 21:50:00|20619.2|20615.2|20600.4|20596.4|20622.3|20618.3|20600.4|20596.4|711
1611179700000|2021-01-20 21:55:00|20597.3|20593.3|20600.4|20596.4|20600.4|20596.4|20597.3|20593.3|630
1611183600000|2021-01-20 23:00:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20578.6|20574.6|140
1611183900000|2021-01-20 23:05:00|20591.1|20587.1|20586.4|20582.4|20591.1|20587.1|20584.8|20580.8|42
1611184200000|2021-01-20 23:10:00|20587.9|20583.9|20587.9|20583.9|20587.9|20583.9|20587.9|20583.9|2
1611184500000|2021-01-20 23:15:00|20586.4|20582.4|20581.7|20577.7|20586.4|20582.4|20581.7|20577.7|16
1611184800000|2021-01-20 23:20:00|20580.1|20576.1|20573.9|20569.9|20580.1|20576.1|20570.8|20566.8|93
1611185100000|2021-01-20 23:25:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|53
1611185400000|2021-01-20 23:30:00|20580.1|20576.1|20578.6|20574.6|20581.7|20577.7|20577|20573|31
1611185700000|2021-01-20 23:35:00|20580.1|20576.1|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|8
1611186000000|2021-01-20 23:40:00|20583.3|20579.3|20583.3|20579.3|20584.8|20580.8|20581.7|20577.7|7
1611186300000|2021-01-20 23:45:00|20581.7|20577.7|20591.1|20587.1|20591.1|20587.1|20580.1|20576.1|31
1611186600000|2021-01-20 23:50:00|20589.5|20585.5|20584.8|20580.8|20591.1|20587.1|20584.8|20580.8|16
1611186900000|2021-01-20 23:55:00|20586.4|20582.4|20586.4|20582.4|20589.5|20585.5|20586.4|20582.4|13
1611187200000|2021-01-21 00:00:00|20587.9|20583.9|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|28
1611187500000|2021-01-21 00:05:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|41
1611187800000|2021-01-21 00:10:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|82
1611188100000|2021-01-21 00:15:00|20581.7|20577.7|20577|20573|20581.7|20577.7|20575.4|20571.4|31
1611188400000|2021-01-21 00:20:00|20575.4|20571.4|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|19
1611188700000|2021-01-21 00:25:00|20570.8|20566.8|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|11
1611189000000|2021-01-21 00:30:00|20572.3|20568.3|20575.4|20571.4|20578.6|20574.6|20572.3|20568.3|19
1611189300000|2021-01-21 00:35:00|20577|20573|20583.3|20579.3|20583.3|20579.3|20577|20573|23
1611189600000|2021-01-21 00:40:00|20581.7|20577.7|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|9
1611189900000|2021-01-21 00:45:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|317
1611190200000|2021-01-21 00:50:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|6
1611190500000|2021-01-21 00:55:00|20567.6|20563.6|20569.2|20565.2|20569.2|20565.2|20566.1|20562.1|62
1611190800000|2021-01-21 01:00:00|20567.6|20563.6|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|24
1611191100000|2021-01-21 01:05:00|20564.5|20560.5|20575.4|20571.4|20575.4|20571.4|20564.5|20560.5|39
1611191400000|2021-01-21 01:10:00|20577|20573|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|37
1611191700000|2021-01-21 01:15:00|20580.1|20576.1|20581.7|20577.7|20586.4|20582.4|20578.6|20574.6|84
1611192000000|2021-01-21 01:20:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20573.9|20569.9|75
1611192300000|2021-01-21 01:25:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20577|20573|3
1611192600000|2021-01-21 01:30:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|20
1611192900000|2021-01-21 01:35:00|20575.4|20571.4|20577|20573|20577|20573|20575.4|20571.4|7
1611193200000|2021-01-21 01:40:00|20578.6|20574.6|20577|20573|20578.6|20574.6|20575.4|20571.4|14
1611193500000|2021-01-21 01:45:00|20578.6|20574.6|20575.4|20571.4|20583.3|20579.3|20575.4|20571.4|100
1611193800000|2021-01-21 01:50:00|20573.9|20569.9|20575.4|20571.4|20578.6|20574.6|20570.8|20566.8|97
1611194100000|2021-01-21 01:55:00|20573.9|20569.9|20578.6|20574.6|20578.6|20574.6|20573.9|20569.9|7
1611194400000|2021-01-21 02:00:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|29
1611194700000|2021-01-21 02:05:00|20578.6|20574.6|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|8
1611195000000|2021-01-21 02:10:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|6
1611195300000|2021-01-21 02:15:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|14
1611195600000|2021-01-21 02:20:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|9
1611195900000|2021-01-21 02:25:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|47
1611196200000|2021-01-21 02:30:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20578.6|20574.6|18
1611196500000|2021-01-21 02:35:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20577|20573|38
1611196800000|2021-01-21 02:40:00|20584.8|20580.8|20591.1|20587.1|20603.6|20599.6|20584.8|20580.8|117
1611197100000|2021-01-21 02:45:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20589.5|20585.5|60
1611197400000|2021-01-21 02:50:00|20589.5|20585.5|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|34
1611197700000|2021-01-21 02:55:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|3
1611198000000|2021-01-21 03:00:00|20589.5|20585.5|20592.6|20588.6|20594.2|20590.2|20587.9|20583.9|22
1611198300000|2021-01-21 03:05:00|20594.2|20590.2|20594.2|20590.2|20594.2|20590.2|20592.6|20588.6|5
1611198600000|2021-01-21 03:10:00|||||||||3
1611198900000|2021-01-21 03:15:00|20591.1|20587.1|20594.2|20590.2|20595.8|20591.8|20591.1|20587.1|30
1611199200000|2021-01-21 03:20:00|20592.6|20588.6|20594.2|20590.2|20594.2|20590.2|20592.6|20588.6|7
1611199500000|2021-01-21 03:25:00|20591.1|20587.1|20592.6|20588.6|20594.2|20590.2|20591.1|20587.1|12
1611199800000|2021-01-21 03:30:00|20594.2|20590.2|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|25
1611200100000|2021-01-21 03:35:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|16
1611200400000|2021-01-21 03:40:00|20589.5|20585.5|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|8
1611200700000|2021-01-21 03:45:00|20584.8|20580.8|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|23
1611201000000|2021-01-21 03:50:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|10
1611201300000|2021-01-21 03:55:00|20587.9|20583.9|20597.3|20593.3|20600.4|20596.4|20584.8|20580.8|32
1611201600000|2021-01-21 04:00:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|19
1611201900000|2021-01-21 04:05:00|20598.9|20594.9|20595.8|20591.8|20598.9|20594.9|20595.8|20591.8|5
1611202200000|2021-01-21 04:10:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|19
1611202500000|2021-01-21 04:15:00|20597.3|20593.3|20595.8|20591.8|20597.3|20593.3|20594.2|20590.2|50
1611202800000|2021-01-21 04:20:00|20597.3|20593.3|20597.3|20593.3|20597.3|20593.3|20595.8|20591.8|1
1611203100000|2021-01-21 04:25:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|2
1611203400000|2021-01-21 04:30:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|1
1611203700000|2021-01-21 04:35:00|20595.8|20591.8|20598.9|20594.9|20600.4|20596.4|20595.8|20591.8|17
1611204000000|2021-01-21 04:40:00|20600.4|20596.4|20598.9|20594.9|20600.4|20596.4|20597.3|20593.3|0
1611204300000|2021-01-21 04:45:00|20597.3|20593.3|20598.9|20594.9|20600.4|20596.4|20597.3|20593.3|3
1611204600000|2021-01-21 04:50:00|20597.3|20593.3|20597.3|20593.3|20600.4|20596.4|20597.3|20593.3|8
1611204900000|2021-01-21 04:55:00|20598.9|20594.9|20598.9|20594.9|20598.9|20594.9|20597.3|20593.3|9
1611205200000|2021-01-21 05:00:00|20597.3|20593.3|20597.3|20593.3|20598.9|20594.9|20597.3|20593.3|12
1611205500000|2021-01-21 05:05:00|20600.4|20596.4|20597.3|20593.3|20600.4|20596.4|20597.3|20593.3|14
1611205800000|2021-01-21 05:10:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20597.3|20593.3|4
1611206100000|2021-01-21 05:15:00|||||||||6
1611206400000|2021-01-21 05:20:00|20602|20598|20602|20598|20603.6|20599.6|20600.4|20596.4|6
1611206700000|2021-01-21 05:25:00|20603.6|20599.6|20603.6|20599.6|20603.6|20599.6|20603.6|20599.6|2
1611207000000|2021-01-21 05:30:00|20602|20598|20603.6|20599.6|20603.6|20599.6|20600.4|20596.4|30
1611207300000|2021-01-21 05:35:00|20602|20598|20603.6|20599.6|20603.6|20599.6|20602|20598|4
1611207600000|2021-01-21 05:40:00|20605.1|20601.1|20603.6|20599.6|20605.1|20601.1|20603.6|20599.6|6
1611208200000|2021-01-21 05:50:00|20606.7|20602.7|20605.1|20601.1|20606.7|20602.7|20603.6|20599.6|23
1611208500000|2021-01-21 05:55:00|20606.7|20602.7|20611.4|20607.4|20611.4|20607.4|20606.7|20602.7|47
1611208800000|2021-01-21 06:00:00|20609.8|20605.8|20608.3|20604.3|20612.9|20608.9|20608.3|20604.3|20
1611209100000|2021-01-21 06:05:00|20609.8|20605.8|20611.4|20607.4|20612.9|20608.9|20608.3|20604.3|27
1611209400000|2021-01-21 06:10:00|20609.8|20605.8|20612.9|20608.9|20614.5|20610.5|20609.8|20605.8|18
1611209700000|2021-01-21 06:15:00|20616.1|20612.1|20616.1|20612.1|20616.1|20612.1|20612.9|20608.9|101
1611210000000|2021-01-21 06:20:00|||||||||15
1611210300000|2021-01-21 06:25:00|20614.5|20610.5|20620.8|20616.8|20620.8|20616.8|20614.5|20610.5|73
1611210600000|2021-01-21 06:30:00|20619.2|20615.2|20617.6|20613.6|20622.3|20618.3|20616.1|20612.1|100
1611210900000|2021-01-21 06:35:00|20616.1|20612.1|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|6
1611211200000|2021-01-21 06:40:00|20616.1|20612.1|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|11
1611211500000|2021-01-21 06:45:00|20622.3|20618.3|20623.9|20619.9|20628.6|20624.6|20620.8|20616.8|129
1611211800000|2021-01-21 06:50:00|20625.4|20621.4|20625.4|20621.4|20628.6|20624.6|20623.9|20619.9|47
1611212100000|2021-01-21 06:55:00|20623.9|20619.9|20616.1|20612.1|20625.4|20621.4|20616.1|20612.1|34
1611212400000|2021-01-21 07:00:00|20614.5|20610.5|20622.3|20618.3|20622.3|20618.3|20614.5|20610.5|72
1611212700000|2021-01-21 07:05:00|20619.2|20615.2|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|55
1611213000000|2021-01-21 07:10:00|20616.1|20612.1|20625.4|20621.4|20625.4|20621.4|20612.9|20608.9|82
1611213300000|2021-01-21 07:15:00|20623.9|20619.9|20625.4|20621.4|20628.6|20624.6|20622.3|20618.3|89
1611213600000|2021-01-21 07:20:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20622.3|20618.3|18
1611213900000|2021-01-21 07:25:00|20625.4|20621.4|20619.2|20615.2|20625.4|20621.4|20616.1|20612.1|30
1611214200000|2021-01-21 07:30:00|20622.3|20618.3|20619.2|20615.2|20622.3|20618.3|20616.1|20612.1|61
1611214500000|2021-01-21 07:35:00|20620.8|20616.8|20622.3|20618.3|20628.6|20624.6|20612.9|20608.9|79
1611214800000|2021-01-21 07:40:00|20620.8|20616.8|20622.3|20618.3|20622.3|20618.3|20619.2|20615.2|54
1611215100000|2021-01-21 07:45:00|20620.8|20616.8|20602|20598|20622.3|20618.3|20602|20598|146
1611215400000|2021-01-21 07:50:00|20603.6|20599.6|20612.9|20608.9|20612.9|20608.9|20603.6|20599.6|28
1611215700000|2021-01-21 07:55:00|20611.4|20607.4|20609.8|20605.8|20619.2|20615.2|20609.8|20605.8|57
1611216000000|2021-01-21 08:00:00|20612.9|20608.9|20609.8|20605.8|20623.9|20619.9|20606.7|20602.7|109
1611216300000|2021-01-21 08:05:00|20611.4|20607.4|20617.6|20613.6|20622.3|20618.3|20609.8|20605.8|92
1611216600000|2021-01-21 08:10:00|20619.2|20615.2|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|67
1611216900000|2021-01-21 08:15:00|20620.8|20616.8|20628.6|20624.6|20631.7|20627.7|20619.2|20615.2|163
1611217200000|2021-01-21 08:20:00|20630.1|20626.1|20625.4|20621.4|20631.7|20627.7|20625.4|20621.4|121
1611217500000|2021-01-21 08:25:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|196
1611217800000|2021-01-21 08:30:00|20620.8|20616.8|20620.8|20616.8|20622.3|20618.3|20612.9|20608.9|234
1611218100000|2021-01-21 08:35:00|20622.3|20618.3|20606.7|20602.7|20622.3|20618.3|20603.6|20599.6|191
1611218400000|2021-01-21 08:40:00|20608.3|20604.3|20606.7|20602.7|20616.1|20612.1|20606.7|20602.7|79
1611218700000|2021-01-21 08:45:00|20605.1|20601.1|20602|20598|20606.7|20602.7|20600.4|20596.4|111
1611219000000|2021-01-21 08:50:00|20600.4|20596.4|20603.6|20599.6|20603.6|20599.6|20598.9|20594.9|108
1611219300000|2021-01-21 08:55:00|20602|20598|20603.6|20599.6|20606.7|20602.7|20600.4|20596.4|92
1611219600000|2021-01-21 09:00:00|20602|20598|20597.3|20593.3|20602|20598|20591.1|20587.1|198
1611219900000|2021-01-21 09:05:00|20598.9|20594.9|20583.3|20579.3|20600.4|20596.4|20581.7|20577.7|195
1611220200000|2021-01-21 09:10:00|20584.8|20580.8|20591.1|20587.1|20594.2|20590.2|20581.7|20577.7|180
1611220500000|2021-01-21 09:15:00|20589.5|20585.5|20592.6|20588.6|20594.2|20590.2|20589.5|20585.5|181
1611220800000|2021-01-21 09:20:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20591.1|20587.1|132
1611221100000|2021-01-21 09:25:00|20603.6|20599.6|20600.4|20596.4|20606.7|20602.7|20600.4|20596.4|123
1611221400000|2021-01-21 09:30:00|20598.9|20594.9|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|132
1611221700000|2021-01-21 09:35:00|20595.8|20591.8|20603.6|20599.6|20603.6|20599.6|20595.8|20591.8|32
1611222000000|2021-01-21 09:40:00|20602|20598|20597.3|20593.3|20603.6|20599.6|20597.3|20593.3|37
1611222300000|2021-01-21 09:45:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20592.6|20588.6|46
1611222600000|2021-01-21 09:50:00|20592.6|20588.6|20584.8|20580.8|20595.8|20591.8|20584.8|20580.8|75
1611222900000|2021-01-21 09:55:00|20581.7|20577.7|20603.6|20599.6|20603.6|20599.6|20581.7|20577.7|176
1611223200000|2021-01-21 10:00:00|20600.4|20596.4|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|116
1611223500000|2021-01-21 10:05:00|20587.9|20583.9|20584.8|20580.8|20589.5|20585.5|20581.7|20577.7|39
1611223800000|2021-01-21 10:10:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|44
1611224100000|2021-01-21 10:15:00|20580.1|20576.1|20562.9|20558.9|20581.7|20577.7|20559.8|20555.8|155
1611224400000|2021-01-21 10:20:00|20566.1|20562.1|20570.8|20566.8|20577|20573|20566.1|20562.1|142
1611224700000|2021-01-21 10:25:00|20572.3|20568.3|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|70
1611225000000|2021-01-21 10:30:00|20572.3|20568.3|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|82
1611225300000|2021-01-21 10:35:00|20572.3|20568.3|20581.7|20577.7|20584.8|20580.8|20572.3|20568.3|133
1611225600000|2021-01-21 10:40:00|20584.8|20580.8|20580.1|20576.1|20584.8|20580.8|20578.6|20574.6|70
1611225900000|2021-01-21 10:45:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|45
1611226200000|2021-01-21 10:50:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|21
1611226500000|2021-01-21 10:55:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20562.9|20558.9|39
1611226800000|2021-01-21 11:00:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20559.8|20555.8|76
1611227100000|2021-01-21 11:05:00|20564.5|20560.5|20559.8|20555.8|20566.1|20562.1|20556.7|20552.7|49
1611227400000|2021-01-21 11:10:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|95
1611227700000|2021-01-21 11:15:00|20561.4|20557.4|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|47
1611228000000|2021-01-21 11:20:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20553.6|20549.6|56
1611228300000|2021-01-21 11:25:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20553.6|20549.6|149
1611228600000|2021-01-21 11:30:00|20566.1|20562.1|20559.8|20555.8|20569.2|20565.2|20559.8|20555.8|106
1611228900000|2021-01-21 11:35:00|20556.7|20552.7|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|114
1611229200000|2021-01-21 11:40:00|20566.1|20562.1|20558.3|20554.3|20566.1|20562.1|20553.6|20549.6|75
1611229500000|2021-01-21 11:45:00|20556.7|20552.7|20564.5|20560.5|20566.1|20562.1|20556.7|20552.7|134
1611229800000|2021-01-21 11:50:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|71
1611230100000|2021-01-21 11:55:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|39
1611230400000|2021-01-21 12:00:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20561.4|20557.4|134
1611230700000|2021-01-21 12:05:00|20562.9|20558.9|20566.1|20562.1|20567.6|20563.6|20562.9|20558.9|51
1611231000000|2021-01-21 12:10:00|20564.5|20560.5|20556.7|20552.7|20569.2|20565.2|20556.7|20552.7|79
1611231300000|2021-01-21 12:15:00|20558.3|20554.3|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|230
1611231600000|2021-01-21 12:20:00|20552|20548|20562.9|20558.9|20566.1|20562.1|20550.4|20546.4|162
1611231900000|2021-01-21 12:25:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|373
1611232200000|2021-01-21 12:30:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|227
1611232500000|2021-01-21 12:35:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|97
1611232800000|2021-01-21 12:40:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|198
1611233100000|2021-01-21 12:45:00|20548.9|20544.9|20534.8|20530.8|20550.4|20546.4|20528.6|20524.6|299
1611233400000|2021-01-21 12:50:00|20533.3|20529.3|20536.4|20532.4|20537.9|20533.9|20525.4|20521.4|275
1611233700000|2021-01-21 12:55:00|20534.8|20530.8|20556.7|20552.7|20559.8|20555.8|20534.8|20530.8|267
1611234000000|2021-01-21 13:00:00|20553.6|20549.6|20541.1|20537.1|20562.9|20558.9|20537.9|20533.9|463
1611234300000|2021-01-21 13:05:00|20537.9|20533.9|20527|20523|20541.1|20537.1|20522.3|20518.3|415
1611234600000|2021-01-21 13:10:00|20525.4|20521.4|20512.9|20508.9|20531.7|20527.7|20506.7|20502.7|433
1611234900000|2021-01-21 13:15:00|20511.4|20507.4|20500.4|20496.4|20519.2|20515.2|20500.4|20496.4|389
1611235200000|2021-01-21 13:20:00|20497.3|20493.3|20472.3|20468.3|20500.4|20496.4|20469.2|20465.2|1177
1611235500000|2021-01-21 13:25:00|20469.2|20465.2|20459.8|20455.8|20478.6|20474.6|20450.4|20446.4|1344
1611235800000|2021-01-21 13:30:00|20462.9|20458.9|20487.9|20483.9|20494.2|20490.2|20453.6|20449.6|1268
1611236100000|2021-01-21 13:35:00|20491.1|20487.1|20489.5|20485.5|20491.1|20487.1|20472.3|20468.3|916
1611236400000|2021-01-21 13:40:00|20487.9|20483.9|20437.9|20433.9|20489.5|20485.5|20433.3|20429.3|994
1611236700000|2021-01-21 13:45:00|20436.4|20432.4|20447.3|20443.3|20447.3|20443.3|20412.9|20408.9|1071
1611237000000|2021-01-21 13:50:00|20444.2|20440.2|20431.7|20427.7|20444.2|20440.2|20425.4|20421.4|910
1611237300000|2021-01-21 13:55:00|20434.8|20430.8|20444.2|20440.2|20447.3|20443.3|20430.1|20426.1|621
1611237600000|2021-01-21 14:00:00|20445.8|20441.8|20427|20423|20448.9|20444.9|20425.4|20421.4|653
1611237900000|2021-01-21 14:05:00|20428.6|20424.6|20412.9|20408.9|20434.8|20430.8|20412.9|20408.9|778
1611238200000|2021-01-21 14:10:00|20409.8|20405.8|20428.6|20424.6|20428.6|20424.6|20406.7|20402.7|724
1611238500000|2021-01-21 14:15:00|20431.7|20427.7|20450.4|20446.4|20452|20448|20431.7|20427.7|728
1611238800000|2021-01-21 14:20:00|20448.9|20444.9|20459.8|20455.8|20470.8|20466.8|20448.9|20444.9|414
1611239100000|2021-01-21 14:25:00|20461.4|20457.4|20467.6|20463.6|20469.2|20465.2|20456.7|20452.7|567
1611239400000|2021-01-21 14:30:00|20469.2|20465.2|20472.3|20468.3|20475.4|20471.4|20459.8|20455.8|598
1611239700000|2021-01-21 14:35:00|20475.4|20471.4|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|775
1611240000000|2021-01-21 14:40:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20469.2|20465.2|347
1611240300000|2021-01-21 14:45:00|20466.1|20462.1|20447.3|20443.3|20466.1|20462.1|20444.2|20440.2|983
1611240600000|2021-01-21 14:50:00|20444.2|20440.2|20441.1|20437.1|20450.4|20446.4|20425.4|20421.4|1331
1611240900000|2021-01-21 14:55:00|20437.9|20433.9|20450.4|20446.4|20450.4|20446.4|20434.8|20430.8|779
1611241200000|2021-01-21 15:00:00|20447.3|20443.3|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|491
1611241500000|2021-01-21 15:05:00|20453.6|20449.6|20444.2|20440.2|20453.6|20449.6|20441.1|20437.1|554
1611241800000|2021-01-21 15:10:00|20439.5|20435.5|20434.8|20430.8|20441.1|20437.1|20425.4|20421.4|498
1611242100000|2021-01-21 15:15:00|20428.6|20424.6|20441.1|20437.1|20441.1|20437.1|20428.6|20424.6|643
1611242400000|2021-01-21 15:20:00|20444.2|20440.2|20462.9|20458.9|20462.9|20458.9|20444.2|20440.2|523
1611242700000|2021-01-21 15:25:00|20461.4|20457.4|20447.3|20443.3|20462.9|20458.9|20444.2|20440.2|394
1611243000000|2021-01-21 15:30:00|20444.2|20440.2|20447.3|20443.3|20459.8|20455.8|20441.1|20437.1|1282
1611243300000|2021-01-21 15:35:00|20448.9|20444.9|20453.6|20449.6|20453.6|20449.6|20445.8|20441.8|490
1611243600000|2021-01-21 15:40:00|20452|20448|20466.1|20462.1|20466.1|20462.1|20452|20448|337
1611243900000|2021-01-21 15:45:00|20467.6|20463.6|20469.2|20465.2|20469.2|20465.2|20453.6|20449.6|383
1611244200000|2021-01-21 15:50:00|20470.8|20466.8|20487.9|20483.9|20491.1|20487.1|20469.2|20465.2|612
1611244500000|2021-01-21 15:55:00|20484.8|20480.8|20494.2|20490.2|20497.3|20493.3|20472.3|20468.3|951
1611244800000|2021-01-21 16:00:00|20497.3|20493.3|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|730
1611245100000|2021-01-21 16:05:00|20484.8|20480.8|20484.8|20480.8|20497.3|20493.3|20481.7|20477.7|628
1611245400000|2021-01-21 16:10:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20484.8|20480.8|361
1611245700000|2021-01-21 16:15:00|20494.2|20490.2|20497.3|20493.3|20503.6|20499.6|20491.1|20487.1|535
1611246000000|2021-01-21 16:20:00|20495.8|20491.8|20487.9|20483.9|20506.7|20502.7|20487.9|20483.9|400
1611246300000|2021-01-21 16:25:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20486.4|20482.4|568
1611246600000|2021-01-21 16:30:00|20489.5|20485.5|20497.3|20493.3|20500.4|20496.4|20487.9|20483.9|519
1611246900000|2021-01-21 16:35:00|20495.8|20491.8|20487.9|20483.9|20497.3|20493.3|20481.7|20477.7|791
1611247200000|2021-01-21 16:40:00|20484.8|20480.8|20484.8|20480.8|20486.4|20482.4|20475.4|20471.4|672
1611247500000|2021-01-21 16:45:00|20483.3|20479.3|20472.3|20468.3|20484.8|20480.8|20472.3|20468.3|329
1611247800000|2021-01-21 16:50:00|20470.8|20466.8|20472.3|20468.3|20477|20473|20469.2|20465.2|352
1611248100000|2021-01-21 16:55:00|20469.2|20465.2|20464.5|20460.5|20472.3|20468.3|20461.4|20457.4|596
1611248400000|2021-01-21 17:00:00|20462.9|20458.9|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|366
1611248700000|2021-01-21 17:05:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20456.7|20452.7|296
1611249000000|2021-01-21 17:10:00|20461.4|20457.4|20450.4|20446.4|20466.1|20462.1|20447.3|20443.3|464
1611249300000|2021-01-21 17:15:00|20448.9|20444.9|20456.7|20452.7|20459.8|20455.8|20447.3|20443.3|354
1611249600000|2021-01-21 17:20:00|20459.8|20455.8|20456.7|20452.7|20462.9|20458.9|20456.7|20452.7|531
1611249900000|2021-01-21 17:25:00|20453.6|20449.6|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|173
1611250200000|2021-01-21 17:30:00|20469.2|20465.2|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|327
1611250500000|2021-01-21 17:35:00|20475.4|20471.4|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|368
1611250800000|2021-01-21 17:40:00|20481.7|20477.7|20473.9|20469.9|20484.8|20480.8|20469.2|20465.2|415
1611251100000|2021-01-21 17:45:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20462.9|20458.9|318
1611251400000|2021-01-21 17:50:00|20472.3|20468.3|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|268
1611251700000|2021-01-21 17:55:00|20469.2|20465.2|20469.2|20465.2|20472.3|20468.3|20466.1|20462.1|398
1611252000000|2021-01-21 18:00:00|20467.6|20463.6|20478.6|20474.6|20484.8|20480.8|20467.6|20463.6|242
1611252300000|2021-01-21 18:05:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20472.3|20468.3|120
1611252600000|2021-01-21 18:10:00|20469.2|20465.2|20450.4|20446.4|20469.2|20465.2|20450.4|20446.4|492
1611252900000|2021-01-21 18:15:00|20448.9|20444.9|20450.4|20446.4|20453.6|20449.6|20447.3|20443.3|382
1611253200000|2021-01-21 18:20:00|20453.6|20449.6|20437.9|20433.9|20461.4|20457.4|20434.8|20430.8|643
1611253500000|2021-01-21 18:25:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|323
1611253800000|2021-01-21 18:30:00|20437.9|20433.9|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|324
1611254100000|2021-01-21 18:35:00|20434.8|20430.8|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|221
1611254400000|2021-01-21 18:40:00|20444.2|20440.2|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|214
1611254700000|2021-01-21 18:45:00|20448.9|20444.9|20450.4|20446.4|20453.6|20449.6|20447.3|20443.3|203
1611255000000|2021-01-21 18:50:00|20447.3|20443.3|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|270
1611255300000|2021-01-21 18:55:00|20450.4|20446.4|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|251
1611255600000|2021-01-21 19:00:00|20444.2|20440.2|20447.3|20443.3|20453.6|20449.6|20444.2|20440.2|258
1611255900000|2021-01-21 19:05:00|20441.1|20437.1|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|370
1611256200000|2021-01-21 19:10:00|20453.6|20449.6|20459.8|20455.8|20459.8|20455.8|20453.6|20449.6|372
1611256500000|2021-01-21 19:15:00|20456.7|20452.7|20428.6|20424.6|20458.3|20454.3|20425.4|20421.4|500
1611256800000|2021-01-21 19:20:00|20431.7|20427.7|20447.3|20443.3|20447.3|20443.3|20428.6|20424.6|451
1611257100000|2021-01-21 19:25:00|20450.4|20446.4|20447.3|20443.3|20456.7|20452.7|20447.3|20443.3|366
1611257400000|2021-01-21 19:30:00|20444.2|20440.2|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|208
1611257700000|2021-01-21 19:35:00|20434.8|20430.8|20434.8|20430.8|20437.9|20433.9|20431.7|20427.7|247
1611258000000|2021-01-21 19:40:00|20436.4|20432.4|20437.9|20433.9|20444.2|20440.2|20434.8|20430.8|194
1611258300000|2021-01-21 19:45:00|20441.1|20437.1|20425.4|20421.4|20447.3|20443.3|20425.4|20421.4|485
1611258600000|2021-01-21 19:50:00|20427|20423|20431.7|20427.7|20431.7|20427.7|20417.6|20413.6|669
1611258900000|2021-01-21 19:55:00|20433.3|20429.3|20444.2|20440.2|20444.2|20440.2|20428.6|20424.6|986
1611259200000|2021-01-21 20:00:00|20441.1|20437.1|20428.6|20424.6|20441.1|20437.1|20425.4|20421.4|492
1611259500000|2021-01-21 20:05:00|20425.4|20421.4|20428.6|20424.6|20431.7|20427.7|20425.4|20421.4|312
1611259800000|2021-01-21 20:10:00|20425.4|20421.4|20425.4|20421.4|20434.8|20430.8|20422.3|20418.3|568
1611260100000|2021-01-21 20:15:00|20422.3|20418.3|20441.1|20437.1|20441.1|20437.1|20422.3|20418.3|681
1611260400000|2021-01-21 20:20:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|219
1611260700000|2021-01-21 20:25:00|20444.2|20440.2|20444.2|20440.2|20447.3|20443.3|20441.1|20437.1|225
1611261000000|2021-01-21 20:30:00|20445.8|20441.8|20450.4|20446.4|20453.6|20449.6|20444.2|20440.2|359
1611261300000|2021-01-21 20:35:00|20444.2|20440.2|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|186
1611261600000|2021-01-21 20:40:00|20447.3|20443.3|20453.6|20449.6|20459.8|20455.8|20441.1|20437.1|562
1611261900000|2021-01-21 20:45:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20437.9|20433.9|225
1611262200000|2021-01-21 20:50:00|20442.6|20438.6|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|530
1611262500000|2021-01-21 20:55:00|20453.6|20449.6|20466.1|20462.1|20466.1|20462.1|20450.4|20446.4|850
1611262800000|2021-01-21 21:00:00|20467.6|20463.6|20466.1|20462.1|20467.6|20463.6|20459.8|20455.8|650
1611263100000|2021-01-21 21:05:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20459.8|20455.8|261
1611263400000|2021-01-21 21:10:00|20464.5|20460.5|20469.2|20465.2|20469.2|20465.2|20459.8|20455.8|153
1611263700000|2021-01-21 21:15:00|20466.1|20462.1|20459.8|20455.8|20469.2|20465.2|20459.8|20455.8|113
1611264000000|2021-01-21 21:20:00|20462.9|20458.9|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|162
1611264300000|2021-01-21 21:25:00|20462.9|20458.9|20456.7|20452.7|20466.1|20462.1|20456.7|20452.7|292
1611264600000|2021-01-21 21:30:00|20453.6|20449.6|20439.5|20435.5|20456.7|20452.7|20437.9|20433.9|205
1611264900000|2021-01-21 21:35:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20436.4|20432.4|237
1611265200000|2021-01-21 21:40:00|20439.5|20435.5|20436.4|20432.4|20447.3|20443.3|20436.4|20432.4|148
1611265500000|2021-01-21 21:45:00|20437.9|20433.9|20444.2|20440.2|20444.2|20440.2|20434.8|20430.8|111
1611265800000|2021-01-21 21:50:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20437.9|20433.9|121
1611266100000|2021-01-21 21:55:00|20442.6|20438.6|20434.8|20430.8|20450.4|20446.4|20434.8|20430.8|316
1611270000000|2021-01-21 23:00:00|20436.4|20432.4|20433.3|20429.3|20442.6|20438.6|20427|20423|207
1611270300000|2021-01-21 23:05:00|20434.8|20430.8|20428.6|20424.6|20434.8|20430.8|20428.6|20424.6|45
1611270600000|2021-01-21 23:10:00|20430.1|20426.1|20428.6|20424.6|20430.1|20426.1|20428.6|20424.6|16
1611270900000|2021-01-21 23:15:00|20431.7|20427.7|20437.9|20433.9|20439.5|20435.5|20431.7|20427.7|24
1611271200000|2021-01-21 23:20:00|20436.4|20432.4|20444.2|20440.2|20444.2|20440.2|20436.4|20432.4|41
1611271500000|2021-01-21 23:25:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|16
1611271800000|2021-01-21 23:30:00|20439.5|20435.5|20431.7|20427.7|20439.5|20435.5|20428.6|20424.6|29
1611272100000|2021-01-21 23:35:00|20433.3|20429.3|20433.3|20429.3|20434.8|20430.8|20431.7|20427.7|6
1611272400000|2021-01-21 23:40:00|20431.7|20427.7|20431.7|20427.7|20431.7|20427.7|20428.6|20424.6|11
1611272700000|2021-01-21 23:45:00|20434.8|20430.8|20433.3|20429.3|20436.4|20432.4|20433.3|20429.3|33
1611273000000|2021-01-21 23:50:00|20431.7|20427.7|20433.3|20429.3|20433.3|20429.3|20428.6|20424.6|15
1611273300000|2021-01-21 23:55:00|20431.7|20427.7|20431.7|20427.7|20433.3|20429.3|20427|20423|28
1611273600000|2021-01-22 00:00:00|20433.3|20429.3|20427|20423|20433.3|20429.3|20427|20423|14
1611273900000|2021-01-22 00:05:00|20428.6|20424.6|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|5
1611274200000|2021-01-22 00:10:00|20428.6|20424.6|20414.5|20410.5|20431.7|20427.7|20412.9|20408.9|202
1611274500000|2021-01-22 00:15:00|20416.1|20412.1|20403.6|20399.6|20416.1|20412.1|20397.3|20393.3|217
1611274800000|2021-01-22 00:20:00|20402|20398|20406.7|20402.7|20406.7|20402.7|20402|20398|103
1611275100000|2021-01-22 00:25:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|105
1611275400000|2021-01-22 00:30:00|20408.3|20404.3|20416.1|20412.1|20416.1|20412.1|20408.3|20404.3|48
1611275700000|2021-01-22 00:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20412.9|20408.9|33
1611276000000|2021-01-22 00:40:00|20411.4|20407.4|20409.8|20405.8|20414.5|20410.5|20403.6|20399.6|50
1611276300000|2021-01-22 00:45:00|20411.4|20407.4|20411.4|20407.4|20416.1|20412.1|20406.7|20402.7|54
1611276600000|2021-01-22 00:50:00|20409.8|20405.8|20411.4|20407.4|20412.9|20408.9|20409.8|20405.8|40
1611276900000|2021-01-22 00:55:00|20409.8|20405.8|20412.9|20408.9|20414.5|20410.5|20405.1|20401.1|151
1611277200000|2021-01-22 01:00:00|20416.1|20412.1|20416.1|20412.1|20422.3|20418.3|20403.6|20399.6|132
1611277500000|2021-01-22 01:05:00|20411.4|20407.4|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|58
1611277800000|2021-01-22 01:10:00|20411.4|20407.4|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|26
1611278100000|2021-01-22 01:15:00|20408.3|20404.3|20411.4|20407.4|20411.4|20407.4|20400.4|20396.4|49
1611278400000|2021-01-22 01:20:00|20409.8|20405.8|20403.6|20399.6|20411.4|20407.4|20403.6|20399.6|47
1611278700000|2021-01-22 01:25:00|20406.7|20402.7|20397.3|20393.3|20406.7|20402.7|20397.3|20393.3|150
1611279000000|2021-01-22 01:30:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20400.4|20396.4|113
1611279300000|2021-01-22 01:35:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|36
1611279600000|2021-01-22 01:40:00|20409.8|20405.8|20416.1|20412.1|20416.1|20412.1|20409.8|20405.8|30
1611279900000|2021-01-22 01:45:00|20419.2|20415.2|20412.9|20408.9|20419.2|20415.2|20412.9|20408.9|62
1611280200000|2021-01-22 01:50:00|20414.5|20410.5|20419.2|20415.2|20420.8|20416.8|20412.9|20408.9|15
1611280500000|2021-01-22 01:55:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20416.1|20412.1|39
1611280800000|2021-01-22 02:00:00|20419.2|20415.2|20423.9|20419.9|20425.4|20421.4|20419.2|20415.2|74
1611281100000|2021-01-22 02:05:00|20425.4|20421.4|20431.7|20427.7|20431.7|20427.7|20425.4|20421.4|20
1611281400000|2021-01-22 02:10:00|20434.8|20430.8|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|119
1611281700000|2021-01-22 02:15:00|20445.8|20441.8|20445.8|20441.8|20453.6|20449.6|20441.1|20437.1|140
1611282000000|2021-01-22 02:20:00|20444.2|20440.2|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|37
1611282300000|2021-01-22 02:25:00|20444.2|20440.2|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|45
1611282600000|2021-01-22 02:30:00|20444.2|20440.2|20439.5|20435.5|20444.2|20440.2|20439.5|20435.5|41
1611282900000|2021-01-22 02:35:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|28
1611283200000|2021-01-22 02:40:00|20437.9|20433.9|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|36
1611283500000|2021-01-22 02:45:00|20442.6|20438.6|20437.9|20433.9|20442.6|20438.6|20437.9|20433.9|10
1611283800000|2021-01-22 02:50:00|20436.4|20432.4|20436.4|20432.4|20439.5|20435.5|20434.8|20430.8|19
1611284100000|2021-01-22 02:55:00|20434.8|20430.8|20442.6|20438.6|20444.2|20440.2|20434.8|20430.8|17
1611284400000|2021-01-22 03:00:00|20441.1|20437.1|20437.9|20433.9|20444.2|20440.2|20436.4|20432.4|20
1611284700000|2021-01-22 03:05:00|20439.5|20435.5|20441.1|20437.1|20442.6|20438.6|20439.5|20435.5|13
1611285000000|2021-01-22 03:10:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|32
1611285300000|2021-01-22 03:15:00|20444.2|20440.2|20450.4|20446.4|20452|20448|20444.2|20440.2|38
1611285600000|2021-01-22 03:20:00|20448.9|20444.9|20445.8|20441.8|20456.7|20452.7|20445.8|20441.8|87
1611285900000|2021-01-22 03:25:00|20444.2|20440.2|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|23
1611286200000|2021-01-22 03:30:00|20444.2|20440.2|20445.8|20441.8|20445.8|20441.8|20441.1|20437.1|38
1611286500000|2021-01-22 03:35:00|20444.2|20440.2|20442.6|20438.6|20447.3|20443.3|20441.1|20437.1|21
1611286800000|2021-01-22 03:40:00|20444.2|20440.2|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|69
1611287100000|2021-01-22 03:45:00|20441.1|20437.1|20441.1|20437.1|20442.6|20438.6|20441.1|20437.1|31
1611287400000|2021-01-22 03:50:00|20442.6|20438.6|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|20
1611287700000|2021-01-22 03:55:00|20442.6|20438.6|20445.8|20441.8|20447.3|20443.3|20442.6|20438.6|8
1611288000000|2021-01-22 04:00:00|20444.2|20440.2|20442.6|20438.6|20445.8|20441.8|20437.9|20433.9|79
1611288300000|2021-01-22 04:05:00|20441.1|20437.1|20434.8|20430.8|20441.1|20437.1|20434.8|20430.8|42
1611288600000|2021-01-22 04:10:00|20431.7|20427.7|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|24
1611288900000|2021-01-22 04:15:00|20436.4|20432.4|20437.9|20433.9|20437.9|20433.9|20436.4|20432.4|8
1611289200000|2021-01-22 04:20:00|20436.4|20432.4|20433.3|20429.3|20436.4|20432.4|20428.6|20424.6|40
1611289500000|2021-01-22 04:25:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20431.7|20427.7|23
1611289800000|2021-01-22 04:30:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20434.8|20430.8|35
1611290100000|2021-01-22 04:35:00|20436.4|20432.4|20431.7|20427.7|20436.4|20432.4|20431.7|20427.7|23
1611290400000|2021-01-22 04:40:00|20433.3|20429.3|20431.7|20427.7|20433.3|20429.3|20431.7|20427.7|18
1611290700000|2021-01-22 04:45:00|20433.3|20429.3|20430.1|20426.1|20434.8|20430.8|20430.1|20426.1|26
1611291000000|2021-01-22 04:50:00|20428.6|20424.6|20431.7|20427.7|20431.7|20427.7|20428.6|20424.6|14
1611291300000|2021-01-22 04:55:00|20430.1|20426.1|20430.1|20426.1|20431.7|20427.7|20430.1|20426.1|7
1611291600000|2021-01-22 05:00:00|20428.6|20424.6|20416.1|20412.1|20428.6|20424.6|20416.1|20412.1|151
1611291900000|2021-01-22 05:05:00|||||||||29
1611292200000|2021-01-22 05:10:00|20419.2|20415.2|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|24
1611292500000|2021-01-22 05:15:00|20423.9|20419.9|20423.9|20419.9|20423.9|20419.9|20422.3|20418.3|14
1611292800000|2021-01-22 05:20:00|20425.4|20421.4|20422.3|20418.3|20428.6|20424.6|20419.2|20415.2|133
1611293100000|2021-01-22 05:25:00|20419.2|20415.2|20419.2|20415.2|20425.4|20421.4|20417.6|20413.6|53
1611293400000|2021-01-22 05:30:00|20420.8|20416.8|20427|20423|20428.6|20424.6|20419.2|20415.2|43
1611293700000|2021-01-22 05:35:00|20428.6|20424.6|20427|20423|20431.7|20427.7|20427|20423|24
1611294000000|2021-01-22 05:40:00|20425.4|20421.4|20427|20423|20427|20423|20425.4|20421.4|0
1611294300000|2021-01-22 05:45:00|20425.4|20421.4|20428.6|20424.6|20428.6|20424.6|20425.4|20421.4|4
1611294600000|2021-01-22 05:50:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|11
1611294900000|2021-01-22 05:55:00|20431.7|20427.7|20437.9|20433.9|20439.5|20435.5|20428.6|20424.6|59
1611295200000|2021-01-22 06:00:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|101
1611295500000|2021-01-22 06:05:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|19
1611295800000|2021-01-22 06:10:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|33
1611296100000|2021-01-22 06:15:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|48
1611296400000|2021-01-22 06:20:00|20442.6|20438.6|20434.8|20430.8|20442.6|20438.6|20433.3|20429.3|36
1611296700000|2021-01-22 06:25:00|20433.3|20429.3|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|12
1611297000000|2021-01-22 06:30:00|20437.9|20433.9|20436.4|20432.4|20437.9|20433.9|20434.8|20430.8|17
1611297300000|2021-01-22 06:35:00|20434.8|20430.8|20434.8|20430.8|20434.8|20430.8|20434.8|20430.8|7
1611297600000|2021-01-22 06:40:00|20436.4|20432.4|20439.5|20435.5|20441.1|20437.1|20434.8|20430.8|48
1611297900000|2021-01-22 06:45:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|126
1611298200000|2021-01-22 06:50:00|20444.2|20440.2|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|103
1611298500000|2021-01-22 06:55:00|20445.8|20441.8|20453.6|20449.6|20455.1|20451.1|20444.2|20440.2|102
1611298800000|2021-01-22 07:00:00|20456.7|20452.7|20453.6|20449.6|20456.7|20452.7|20447.3|20443.3|226
1611299100000|2021-01-22 07:05:00|20450.4|20446.4|20458.3|20454.3|20459.8|20455.8|20447.3|20443.3|93
1611299400000|2021-01-22 07:10:00|20456.7|20452.7|20462.9|20458.9|20464.5|20460.5|20456.7|20452.7|91
1611299700000|2021-01-22 07:15:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20459.8|20455.8|126
1611300000000|2021-01-22 07:20:00|20464.5|20460.5|20472.3|20468.3|20475.4|20471.4|20462.9|20458.9|137
1611300300000|2021-01-22 07:25:00|20469.2|20465.2|20470.8|20466.8|20475.4|20471.4|20467.6|20463.6|136
1611300600000|2021-01-22 07:30:00|20469.2|20465.2|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|47
1611300900000|2021-01-22 07:35:00|20473.9|20469.9|20472.3|20468.3|20473.9|20469.9|20459.8|20455.8|103
1611301200000|2021-01-22 07:40:00|20470.8|20466.8|20477|20473|20478.6|20474.6|20470.8|20466.8|62
1611301500000|2021-01-22 07:45:00|20478.6|20474.6|20467.6|20463.6|20478.6|20474.6|20467.6|20463.6|125
1611301800000|2021-01-22 07:50:00|20469.2|20465.2|20480.1|20476.1|20480.1|20476.1|20466.1|20462.1|135
1611302100000|2021-01-22 07:55:00|20478.6|20474.6|20489.5|20485.5|20497.3|20493.3|20478.6|20474.6|426
1611302400000|2021-01-22 08:00:00|20491.1|20487.1|20494.2|20490.2|20512.9|20508.9|20489.5|20485.5|287
1611302700000|2021-01-22 08:05:00|20495.8|20491.8|20498.9|20494.9|20502|20498|20494.2|20490.2|141
1611303000000|2021-01-22 08:10:00|20500.4|20496.4|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|184
1611303300000|2021-01-22 08:15:00|20500.4|20496.4|20522.3|20518.3|20522.3|20518.3|20500.4|20496.4|314
1611303600000|2021-01-22 08:20:00|20523.9|20519.9|20519.2|20515.2|20534.8|20530.8|20516.1|20512.1|335
1611303900000|2021-01-22 08:25:00|20517.6|20513.6|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|99
1611304200000|2021-01-22 08:30:00|20530.1|20526.1|20506.7|20502.7|20530.1|20526.1|20503.6|20499.6|300
1611304500000|2021-01-22 08:35:00|20509.8|20505.8|20508.3|20504.3|20509.8|20505.8|20497.3|20493.3|200
1611304800000|2021-01-22 08:40:00|20506.7|20502.7|20509.8|20505.8|20516.1|20512.1|20506.7|20502.7|62
1611305100000|2021-01-22 08:45:00|20506.7|20502.7|20500.4|20496.4|20512.9|20508.9|20495.8|20491.8|108
1611305400000|2021-01-22 08:50:00|20498.9|20494.9|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|81
1611305700000|2021-01-22 08:55:00|20487.9|20483.9|20481.7|20477.7|20494.2|20490.2|20481.7|20477.7|203
1611306000000|2021-01-22 09:00:00|20480.1|20476.1|20466.1|20462.1|20481.7|20477.7|20462.9|20458.9|166
1611306300000|2021-01-22 09:05:00|20462.9|20458.9|20467.6|20463.6|20469.2|20465.2|20461.4|20457.4|123
1611306600000|2021-01-22 09:10:00|20469.2|20465.2|20472.3|20468.3|20478.6|20474.6|20462.9|20458.9|244
1611306900000|2021-01-22 09:15:00|20470.8|20466.8|20475.4|20471.4|20478.6|20474.6|20469.2|20465.2|157
1611307200000|2021-01-22 09:20:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20475.4|20471.4|121
1611307500000|2021-01-22 09:25:00|20483.3|20479.3|20487.9|20483.9|20491.1|20487.1|20483.3|20479.3|61
1611307800000|2021-01-22 09:30:00|20491.1|20487.1|20487.9|20483.9|20497.3|20493.3|20484.8|20480.8|209
1611308100000|2021-01-22 09:35:00|20491.1|20487.1|20481.7|20477.7|20491.1|20487.1|20478.6|20474.6|108
1611308400000|2021-01-22 09:40:00|20484.8|20480.8|20494.2|20490.2|20495.8|20491.8|20481.7|20477.7|56
1611308700000|2021-01-22 09:45:00|20495.8|20491.8|20500.4|20496.4|20502|20498|20494.2|20490.2|99
1611309000000|2021-01-22 09:50:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20492.6|20488.6|72
1611309300000|2021-01-22 09:55:00|20497.3|20493.3|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|169
1611309600000|2021-01-22 10:00:00|20500.4|20496.4|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|71
1611309900000|2021-01-22 10:05:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20487.9|20483.9|69
1611310200000|2021-01-22 10:10:00|20495.8|20491.8|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|65
1611310500000|2021-01-22 10:15:00|20494.2|20490.2|20500.4|20496.4|20500.4|20496.4|20491.1|20487.1|37
1611310800000|2021-01-22 10:20:00|20498.9|20494.9|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|176
1611311100000|2021-01-22 10:25:00|20502|20498|20503.6|20499.6|20506.7|20502.7|20498.9|20494.9|121
1611311400000|2021-01-22 10:30:00|20506.7|20502.7|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|113
1611311700000|2021-01-22 10:35:00|20506.7|20502.7|20522.3|20518.3|20522.3|20518.3|20503.6|20499.6|157
1611312000000|2021-01-22 10:40:00|20525.4|20521.4|20519.2|20515.2|20528.6|20524.6|20519.2|20515.2|229
1611312300000|2021-01-22 10:45:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|77
1611312600000|2021-01-22 10:50:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|123
1611312900000|2021-01-22 10:55:00|20520.8|20516.8|20531.7|20527.7|20531.7|20527.7|20516.1|20512.1|220
1611313200000|2021-01-22 11:00:00|20525.4|20521.4|20512.9|20508.9|20525.4|20521.4|20512.9|20508.9|158
1611313500000|2021-01-22 11:05:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|98
1611313800000|2021-01-22 11:10:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|90
1611314100000|2021-01-22 11:15:00|20517.6|20513.6|20523.9|20519.9|20525.4|20521.4|20516.1|20512.1|87
1611314400000|2021-01-22 11:20:00|20522.3|20518.3|20522.3|20518.3|20525.4|20521.4|20522.3|20518.3|67
1611314700000|2021-01-22 11:25:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|89
1611315000000|2021-01-22 11:30:00|20522.3|20518.3|20522.3|20518.3|20531.7|20527.7|20522.3|20518.3|57
1611315300000|2021-01-22 11:35:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|65
1611315600000|2021-01-22 11:40:00|20528.6|20524.6|20531.7|20527.7|20531.7|20527.7|20522.3|20518.3|109
1611315900000|2021-01-22 11:45:00|20528.6|20524.6|20522.3|20518.3|20531.7|20527.7|20522.3|20518.3|48
1611316200000|2021-01-22 11:50:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|174
1611316500000|2021-01-22 11:55:00|20525.4|20521.4|20541.1|20537.1|20541.1|20537.1|20522.3|20518.3|130
1611316800000|2021-01-22 12:00:00|20542.6|20538.6|20542.6|20538.6|20547.3|20543.3|20537.9|20533.9|304
1611317100000|2021-01-22 12:05:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20537.9|20533.9|139
1611317400000|2021-01-22 12:10:00|20548.9|20544.9|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|277
1611317700000|2021-01-22 12:15:00|20552|20548|20555.1|20551.1|20556.7|20552.7|20550.4|20546.4|188
1611318000000|2021-01-22 12:20:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20555.1|20551.1|261
1611318300000|2021-01-22 12:25:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|184
1611318600000|2021-01-22 12:30:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20544.2|20540.2|327
1611318900000|2021-01-22 12:35:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|168
1611319200000|2021-01-22 12:40:00|20553.6|20549.6|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|132
1611319500000|2021-01-22 12:45:00|20544.2|20540.2|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|113
1611319800000|2021-01-22 12:50:00|20545.8|20541.8|20537.9|20533.9|20547.3|20543.3|20534.8|20530.8|277
1611320100000|2021-01-22 12:55:00|20536.4|20532.4|20556.7|20552.7|20556.7|20552.7|20536.4|20532.4|412
1611320400000|2021-01-22 13:00:00|20558.3|20554.3|20553.6|20549.6|20562.9|20558.9|20547.3|20543.3|438
1611320700000|2021-01-22 13:05:00|20555.1|20551.1|20569.2|20565.2|20575.4|20571.4|20555.1|20551.1|186
1611321000000|2021-01-22 13:10:00|20566.1|20562.1|20572.3|20568.3|20575.4|20571.4|20566.1|20562.1|186
1611321300000|2021-01-22 13:15:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|493
1611321600000|2021-01-22 13:20:00|20564.5|20560.5|20575.4|20571.4|20581.7|20577.7|20562.9|20558.9|691
1611321900000|2021-01-22 13:25:00|20578.6|20574.6|20556.7|20552.7|20578.6|20574.6|20556.7|20552.7|695
1611322200000|2021-01-22 13:30:00|20559.8|20555.8|20572.3|20568.3|20572.3|20568.3|20556.7|20552.7|409
1611322500000|2021-01-22 13:35:00|20569.2|20565.2|20566.1|20562.1|20570.8|20566.8|20562.9|20558.9|387
1611322800000|2021-01-22 13:40:00|20562.9|20558.9|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|325
1611323100000|2021-01-22 13:45:00|20550.4|20546.4|20531.7|20527.7|20550.4|20546.4|20531.7|20527.7|809
1611323400000|2021-01-22 13:50:00|20528.6|20524.6|20522.3|20518.3|20534.8|20530.8|20520.8|20516.8|661
1611323700000|2021-01-22 13:55:00|20528.6|20524.6|20537.9|20533.9|20537.9|20533.9|20525.4|20521.4|555
1611324000000|2021-01-22 14:00:00|20534.8|20530.8|20509.8|20505.8|20537.9|20533.9|20497.3|20493.3|702
1611324300000|2021-01-22 14:05:00|20512.9|20508.9|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|350
1611324600000|2021-01-22 14:10:00|20514.5|20510.5|20512.9|20508.9|20519.2|20515.2|20506.7|20502.7|479
1611324900000|2021-01-22 14:15:00|20509.8|20505.8|20516.1|20512.1|20530.1|20526.1|20509.8|20505.8|570
1611325200000|2021-01-22 14:20:00|20519.2|20515.2|20528.6|20524.6|20530.1|20526.1|20519.2|20515.2|552
1611325500000|2021-01-22 14:25:00|20531.7|20527.7|20519.2|20515.2|20534.8|20530.8|20512.9|20508.9|870
1611325800000|2021-01-22 14:30:00|20522.3|20518.3|20522.3|20518.3|20531.7|20527.7|20509.8|20505.8|295
1611326100000|2021-01-22 14:35:00|20520.8|20516.8|20528.6|20524.6|20531.7|20527.7|20519.2|20515.2|292
1611326400000|2021-01-22 14:40:00|20531.7|20527.7|20531.7|20527.7|20541.1|20537.1|20528.6|20524.6|313
1611326700000|2021-01-22 14:45:00|20517.6|20513.6|20509.8|20505.8|20525.4|20521.4|20500.4|20496.4|1035
1611327000000|2021-01-22 14:50:00|20511.4|20507.4|20497.3|20493.3|20511.4|20507.4|20491.1|20487.1|468
1611327300000|2021-01-22 14:55:00|20498.9|20494.9|20497.3|20493.3|20516.1|20512.1|20491.1|20487.1|513
1611327600000|2021-01-22 15:00:00|20495.8|20491.8|20478.6|20474.6|20495.8|20491.8|20462.9|20458.9|970
1611327900000|2021-01-22 15:05:00|20480.1|20476.1|20489.5|20485.5|20491.1|20487.1|20475.4|20471.4|879
1611328200000|2021-01-22 15:10:00|20487.9|20483.9|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|384
1611328500000|2021-01-22 15:15:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|315
1611328800000|2021-01-22 15:20:00|20497.3|20493.3|20494.2|20490.2|20512.9|20508.9|20494.2|20490.2|559
1611329100000|2021-01-22 15:25:00|20495.8|20491.8|20503.6|20499.6|20509.8|20505.8|20495.8|20491.8|480
1611329400000|2021-01-22 15:30:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20480.1|20476.1|719
1611329700000|2021-01-22 15:35:00|20495.8|20491.8|20494.2|20490.2|20500.4|20496.4|20487.9|20483.9|844
1611330000000|2021-01-22 15:40:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|420
1611330300000|2021-01-22 15:45:00|20487.9|20483.9|20494.2|20490.2|20500.4|20496.4|20487.9|20483.9|265
1611330600000|2021-01-22 15:50:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20484.8|20480.8|330
1611330900000|2021-01-22 15:55:00|20497.3|20493.3|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|407
1611331200000|2021-01-22 16:00:00|20506.7|20502.7|20506.7|20502.7|20516.1|20512.1|20503.6|20499.6|521
1611331500000|2021-01-22 16:05:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20497.3|20493.3|817
1611331800000|2021-01-22 16:10:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20484.8|20480.8|648
1611332100000|2021-01-22 16:15:00|20500.4|20496.4|20505.1|20501.1|20506.7|20502.7|20497.3|20493.3|535
1611332400000|2021-01-22 16:20:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|393
1611332700000|2021-01-22 16:25:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|303
1611333000000|2021-01-22 16:30:00|20512.9|20508.9|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|289
1611333300000|2021-01-22 16:35:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20503.6|20499.6|322
1611333600000|2021-01-22 16:40:00|20508.3|20504.3|20502|20498|20516.1|20512.1|20500.4|20496.4|450
1611333900000|2021-01-22 16:45:00|20503.6|20499.6|20509.8|20505.8|20512.9|20508.9|20503.6|20499.6|180
1611334200000|2021-01-22 16:50:00|20512.9|20508.9|20506.7|20502.7|20516.1|20512.1|20500.4|20496.4|328
1611334500000|2021-01-22 16:55:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|455
1611334800000|2021-01-22 17:00:00|20517.6|20513.6|20519.2|20515.2|20525.4|20521.4|20503.6|20499.6|583
1611335100000|2021-01-22 17:05:00|20522.3|20518.3|20528.6|20524.6|20531.7|20527.7|20519.2|20515.2|390
1611335400000|2021-01-22 17:10:00|20531.7|20527.7|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|220
1611335700000|2021-01-22 17:15:00|20527|20523|20512.9|20508.9|20531.7|20527.7|20512.9|20508.9|363
1611336000000|2021-01-22 17:20:00|20509.8|20505.8|20528.6|20524.6|20528.6|20524.6|20509.8|20505.8|390
1611336300000|2021-01-22 17:25:00|20531.7|20527.7|20519.2|20515.2|20531.7|20527.7|20516.1|20512.1|400
1611336600000|2021-01-22 17:30:00|20522.3|20518.3|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|410
1611336900000|2021-01-22 17:35:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20503.6|20499.6|352
1611337200000|2021-01-22 17:40:00|20506.7|20502.7|20502|20498|20509.8|20505.8|20500.4|20496.4|215
1611337500000|2021-01-22 17:45:00|20503.6|20499.6|20500.4|20496.4|20503.6|20499.6|20500.4|20496.4|172
1611337800000|2021-01-22 17:50:00|20502|20498|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|111
1611338100000|2021-01-22 17:55:00|20497.3|20493.3|20508.3|20504.3|20509.8|20505.8|20497.3|20493.3|213
1611338400000|2021-01-22 18:00:00|20509.8|20505.8|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|211
1611338700000|2021-01-22 18:05:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20506.7|20502.7|277
1611339000000|2021-01-22 18:10:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|174
1611339300000|2021-01-22 18:15:00|20509.8|20505.8|20506.7|20502.7|20509.8|20505.8|20506.7|20502.7|118
1611339600000|2021-01-22 18:20:00|20505.1|20501.1|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|332
1611339900000|2021-01-22 18:25:00|20509.8|20505.8|20506.7|20502.7|20509.8|20505.8|20506.7|20502.7|178
1611340200000|2021-01-22 18:30:00|20509.8|20505.8|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|351
1611340500000|2021-01-22 18:35:00|20505.1|20501.1|20506.7|20502.7|20509.8|20505.8|20500.4|20496.4|419
1611340800000|2021-01-22 18:40:00|20505.1|20501.1|20503.6|20499.6|20509.8|20505.8|20503.6|20499.6|180
1611341100000|2021-01-22 18:45:00|20505.1|20501.1|20500.4|20496.4|20506.7|20502.7|20500.4|20496.4|421
1611341400000|2021-01-22 18:50:00|20502|20498|20503.6|20499.6|20506.7|20502.7|20500.4|20496.4|226
1611341700000|2021-01-22 18:55:00|20506.7|20502.7|20506.7|20502.7|20509.8|20505.8|20503.6|20499.6|307
1611342000000|2021-01-22 19:00:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20506.7|20502.7|329
1611342300000|2021-01-22 19:05:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|153
1611342600000|2021-01-22 19:10:00|20505.1|20501.1|20503.6|20499.6|20508.3|20504.3|20500.4|20496.4|445
1611342900000|2021-01-22 19:15:00|20506.7|20502.7|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|128
1611343200000|2021-01-22 19:20:00|20505.1|20501.1|20494.2|20490.2|20506.7|20502.7|20491.1|20487.1|535
1611343500000|2021-01-22 19:25:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|280
1611343800000|2021-01-22 19:30:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|222
1611344100000|2021-01-22 19:35:00|20497.3|20493.3|20497.3|20493.3|20497.3|20493.3|20492.6|20488.6|161
1611344400000|2021-01-22 19:40:00|20498.9|20494.9|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|179
1611344700000|2021-01-22 19:45:00|20502|20498|20494.2|20490.2|20503.6|20499.6|20491.1|20487.1|287
1611345000000|2021-01-22 19:50:00|20487.9|20483.9|20487.9|20483.9|20494.2|20490.2|20487.9|20483.9|397
1611345300000|2021-01-22 19:55:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20484.8|20480.8|1096
1611345600000|2021-01-22 20:00:00|20502|20498|20503.6|20499.6|20503.6|20499.6|20484.8|20480.8|1086
1611345900000|2021-01-22 20:05:00|20500.4|20496.4|20494.2|20490.2|20502|20498|20491.1|20487.1|329
1611346200000|2021-01-22 20:10:00|20491.1|20487.1|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|154
1611346500000|2021-01-22 20:15:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20494.2|20490.2|398
1611346800000|2021-01-22 20:20:00|20509.8|20505.8|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|665
1611347100000|2021-01-22 20:25:00|20514.5|20510.5|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|510
1611347400000|2021-01-22 20:30:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|223
1611347700000|2021-01-22 20:35:00|20520.8|20516.8|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|360
1611348000000|2021-01-22 20:40:00|20520.8|20516.8|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|712
1611348300000|2021-01-22 20:45:00|20520.8|20516.8|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|159
1611348600000|2021-01-22 20:50:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20516.1|20512.1|192
1611348900000|2021-01-22 20:55:00|20522.3|20518.3|20516.1|20512.1|20523.9|20519.9|20509.8|20505.8|973
1611349200000|2021-01-22 21:00:00|20519.2|20515.2|20531.7|20527.7|20537.9|20533.9|20519.2|20515.2|689
1611349500000|2021-01-22 21:05:00|20533.3|20529.3|20531.7|20527.7|20536.4|20532.4|20531.7|20527.7|191
1611349800000|2021-01-22 21:10:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|269
1611350100000|2021-01-22 21:15:00|20534.8|20530.8|20527|20523|20534.8|20530.8|20527|20523|125
1611350400000|2021-01-22 21:20:00|20528.6|20524.6|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|88
1611350700000|2021-01-22 21:25:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|270
1611351000000|2021-01-22 21:30:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|83
1611351300000|2021-01-22 21:35:00|20525.4|20521.4|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|141
1611351600000|2021-01-22 21:40:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|90
1611351900000|2021-01-22 21:45:00|20528.6|20524.6|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|82
1611352200000|2021-01-22 21:50:00|20523.9|20519.9|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|47
1611352500000|2021-01-22 21:55:00|20522.3|20518.3|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|217
1611529200000|2021-01-24 23:00:00|20522.3|20518.3|20512.9|20508.9|20522.3|20518.3|20497.3|20493.3|186
1611529500000|2021-01-24 23:05:00|20514.5|20510.5|20503.6|20499.6|20514.5|20510.5|20500.4|20496.4|31
1611529800000|2021-01-24 23:10:00|20502|20498|20498.9|20494.9|20506.7|20502.7|20498.9|20494.9|19
1611530100000|2021-01-24 23:15:00|20500.4|20496.4|20503.6|20499.6|20505.1|20501.1|20500.4|20496.4|2
1611530400000|2021-01-24 23:20:00|20506.7|20502.7|20502|20498|20506.7|20502.7|20500.4|20496.4|74
1611530700000|2021-01-24 23:25:00|20500.4|20496.4|20487.9|20483.9|20500.4|20496.4|20486.4|20482.4|116
1611531000000|2021-01-24 23:30:00|20486.4|20482.4|20484.8|20480.8|20486.4|20482.4|20478.6|20474.6|42
1611531300000|2021-01-24 23:35:00|20486.4|20482.4|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|40
1611531600000|2021-01-24 23:40:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|19
1611531900000|2021-01-24 23:45:00|20491.1|20487.1|20489.5|20485.5|20491.1|20487.1|20487.9|20483.9|45
1611532200000|2021-01-24 23:50:00|20487.9|20483.9|20492.6|20488.6|20495.8|20491.8|20487.9|20483.9|62
1611532500000|2021-01-24 23:55:00|20491.1|20487.1|20489.5|20485.5|20494.2|20490.2|20487.9|20483.9|8
1611532800000|2021-01-25 00:00:00|20487.9|20483.9|20486.4|20482.4|20494.2|20490.2|20483.3|20479.3|67
1611533100000|2021-01-25 00:05:00|20487.9|20483.9|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|67
1611533400000|2021-01-25 00:10:00|20495.8|20491.8|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|10
1611533700000|2021-01-25 00:15:00|20489.5|20485.5|20494.2|20490.2|20494.2|20490.2|20486.4|20482.4|105
1611534000000|2021-01-25 00:20:00|20492.6|20488.6|20492.6|20488.6|20494.2|20490.2|20487.9|20483.9|61
1611534300000|2021-01-25 00:25:00|20494.2|20490.2|20489.5|20485.5|20494.2|20490.2|20484.8|20480.8|22
1611534600000|2021-01-25 00:30:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20478.6|20474.6|91
1611534900000|2021-01-25 00:35:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|16
1611535200000|2021-01-25 00:40:00|20486.4|20482.4|20484.8|20480.8|20487.9|20483.9|20484.8|20480.8|26
1611535500000|2021-01-25 00:45:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20486.4|20482.4|29
1611535800000|2021-01-25 00:50:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|35
1611536100000|2021-01-25 00:55:00|20489.5|20485.5|20491.1|20487.1|20491.1|20487.1|20489.5|20485.5|3
1611536400000|2021-01-25 01:00:00|20489.5|20485.5|20497.3|20493.3|20498.9|20494.9|20489.5|20485.5|24
1611536700000|2021-01-25 01:05:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|13
1611537000000|2021-01-25 01:10:00|20497.3|20493.3|20500.4|20496.4|20500.4|20496.4|20495.8|20491.8|23
1611537300000|2021-01-25 01:15:00|20497.3|20493.3|20491.1|20487.1|20498.9|20494.9|20491.1|20487.1|38
1611537600000|2021-01-25 01:20:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|11
1611537900000|2021-01-25 01:25:00|20491.1|20487.1|20494.2|20490.2|20495.8|20491.8|20491.1|20487.1|18
1611538200000|2021-01-25 01:30:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|25
1611538500000|2021-01-25 01:35:00|20494.2|20490.2|20495.8|20491.8|20497.3|20493.3|20494.2|20490.2|13
1611538800000|2021-01-25 01:40:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|8
1611539100000|2021-01-25 01:45:00|20492.6|20488.6|20494.2|20490.2|20495.8|20491.8|20492.6|20488.6|9
1611539400000|2021-01-25 01:50:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20494.2|20490.2|7
1611539700000|2021-01-25 01:55:00|20497.3|20493.3|20500.4|20496.4|20500.4|20496.4|20497.3|20493.3|9
1611540000000|2021-01-25 02:00:00|20497.3|20493.3|20495.8|20491.8|20497.3|20493.3|20494.2|20490.2|37
1611540300000|2021-01-25 02:05:00|20494.2|20490.2|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|6
1611540600000|2021-01-25 02:10:00|20494.2|20490.2|20491.1|20487.1|20494.2|20490.2|20489.5|20485.5|15
1611540900000|2021-01-25 02:15:00|20487.9|20483.9|20484.8|20480.8|20487.9|20483.9|20484.8|20480.8|17
1611541200000|2021-01-25 02:20:00|20487.9|20483.9|20478.6|20474.6|20487.9|20483.9|20475.4|20471.4|111
1611541500000|2021-01-25 02:25:00|20477|20473|20477|20473|20478.6|20474.6|20472.3|20468.3|80
1611541800000|2021-01-25 02:30:00|20475.4|20471.4|20475.4|20471.4|20477|20473|20475.4|20471.4|18
1611542100000|2021-01-25 02:35:00|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|2
1611542400000|2021-01-25 02:40:00|20469.2|20465.2|20475.4|20471.4|20475.4|20471.4|20469.2|20465.2|81
1611542700000|2021-01-25 02:45:00|20472.3|20468.3|20470.8|20466.8|20472.3|20468.3|20466.1|20462.1|49
1611543000000|2021-01-25 02:50:00|20472.3|20468.3|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|35
1611543300000|2021-01-25 02:55:00|20473.9|20469.9|20469.2|20465.2|20473.9|20469.9|20469.2|20465.2|4
1611543600000|2021-01-25 03:00:00|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|18
1611543900000|2021-01-25 03:05:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20472.3|20468.3|7
1611544200000|2021-01-25 03:10:00|20473.9|20469.9|20475.4|20471.4|20475.4|20471.4|20473.9|20469.9|4
1611544500000|2021-01-25 03:15:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20472.3|20468.3|22
1611544800000|2021-01-25 03:20:00|20475.4|20471.4|20475.4|20471.4|20477|20473|20472.3|20468.3|21
1611545100000|2021-01-25 03:25:00|20477|20473|20475.4|20471.4|20478.6|20474.6|20475.4|20471.4|16
1611545400000|2021-01-25 03:30:00|20477|20473|20481.7|20477.7|20481.7|20477.7|20477|20473|32
1611545700000|2021-01-25 03:35:00|||||||||34
1611546000000|2021-01-25 03:40:00|20483.3|20479.3|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|244
1611546300000|2021-01-25 03:45:00|20489.5|20485.5|20497.3|20493.3|20497.3|20493.3|20487.9|20483.9|43
1611546600000|2021-01-25 03:50:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20492.6|20488.6|38
1611546900000|2021-01-25 03:55:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20492.6|20488.6|21
1611547200000|2021-01-25 04:00:00|20497.3|20493.3|20494.2|20490.2|20497.3|20493.3|20492.6|20488.6|9
1611547500000|2021-01-25 04:05:00|20497.3|20493.3|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|30
1611547800000|2021-01-25 04:10:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|18
1611548100000|2021-01-25 04:15:00|20486.4|20482.4|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|15
1611548400000|2021-01-25 04:20:00|20489.5|20485.5|20487.9|20483.9|20489.5|20485.5|20487.9|20483.9|9
1611548700000|2021-01-25 04:25:00|||||||||1
1611549000000|2021-01-25 04:30:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|25
1611549300000|2021-01-25 04:35:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|10
1611549600000|2021-01-25 04:40:00|20486.4|20482.4|20484.8|20480.8|20486.4|20482.4|20484.8|20480.8|33
1611549900000|2021-01-25 04:45:00|20487.9|20483.9|20487.9|20483.9|20487.9|20483.9|20487.9|20483.9|9
1611550200000|2021-01-25 04:50:00|||||||||2
1611550500000|2021-01-25 04:55:00|20486.4|20482.4|20486.4|20482.4|20487.9|20483.9|20486.4|20482.4|6
1611550800000|2021-01-25 05:00:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|6
1611551100000|2021-01-25 05:05:00|20486.4|20482.4|20481.7|20477.7|20486.4|20482.4|20478.6|20474.6|114
1611551400000|2021-01-25 05:10:00|20483.3|20479.3|20481.7|20477.7|20483.3|20479.3|20481.7|20477.7|1
1611551700000|2021-01-25 05:15:00|20484.8|20480.8|20481.7|20477.7|20484.8|20480.8|20481.7|20477.7|10
1611552000000|2021-01-25 05:20:00|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|5
1611552300000|2021-01-25 05:25:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20481.7|20477.7|42
1611552600000|2021-01-25 05:30:00|||||||||6
1611552900000|2021-01-25 05:35:00|20483.3|20479.3|20484.8|20480.8|20484.8|20480.8|20483.3|20479.3|22
1611553200000|2021-01-25 05:40:00|||||||||5
1611553500000|2021-01-25 05:45:00|20491.1|20487.1|20486.4|20482.4|20495.8|20491.8|20486.4|20482.4|60
1611553800000|2021-01-25 05:50:00|20487.9|20483.9|20484.8|20480.8|20489.5|20485.5|20484.8|20480.8|24
1611554100000|2021-01-25 05:55:00|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|16
1611554400000|2021-01-25 06:00:00|20484.8|20480.8|20478.6|20474.6|20484.8|20480.8|20478.6|20474.6|59
1611554700000|2021-01-25 06:05:00|20481.7|20477.7|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|8
1611555000000|2021-01-25 06:10:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|15
1611555300000|2021-01-25 06:15:00|20481.7|20477.7|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|32
1611555600000|2021-01-25 06:20:00|20484.8|20480.8|20481.7|20477.7|20484.8|20480.8|20480.1|20476.1|28
1611555900000|2021-01-25 06:25:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|27
1611556200000|2021-01-25 06:30:00|20483.3|20479.3|20478.6|20474.6|20483.3|20479.3|20478.6|20474.6|35
1611556500000|2021-01-25 06:35:00|20477|20473|20478.6|20474.6|20478.6|20474.6|20477|20473|21
1611556800000|2021-01-25 06:40:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20472.3|20468.3|53
1611557100000|2021-01-25 06:45:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|27
1611557400000|2021-01-25 06:50:00|20470.8|20466.8|20467.6|20463.6|20472.3|20468.3|20467.6|20463.6|42
1611557700000|2021-01-25 06:55:00|20469.2|20465.2|20466.1|20462.1|20472.3|20468.3|20466.1|20462.1|67
1611558000000|2021-01-25 07:00:00|20469.2|20465.2|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|184
1611558300000|2021-01-25 07:05:00|20480.1|20476.1|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|66
1611558600000|2021-01-25 07:10:00|20483.3|20479.3|20475.4|20471.4|20483.3|20479.3|20472.3|20468.3|66
1611558900000|2021-01-25 07:15:00|20473.9|20469.9|20472.3|20468.3|20480.1|20476.1|20472.3|20468.3|20
1611559200000|2021-01-25 07:20:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|27
1611559500000|2021-01-25 07:25:00|20473.9|20469.9|20464.5|20460.5|20475.4|20471.4|20462.9|20458.9|151
1611559800000|2021-01-25 07:30:00|20462.9|20458.9|20466.1|20462.1|20466.1|20462.1|20462.9|20458.9|38
1611560100000|2021-01-25 07:35:00|20467.6|20463.6|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|102
1611560400000|2021-01-25 07:40:00|20466.1|20462.1|20478.6|20474.6|20481.7|20477.7|20466.1|20462.1|51
1611560700000|2021-01-25 07:45:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20475.4|20471.4|50
1611561000000|2021-01-25 07:50:00|20478.6|20474.6|20466.1|20462.1|20478.6|20474.6|20466.1|20462.1|23
1611561300000|2021-01-25 07:55:00|20469.2|20465.2|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|48
1611561600000|2021-01-25 08:00:00|20470.8|20466.8|20466.1|20462.1|20475.4|20471.4|20459.8|20455.8|135
1611561900000|2021-01-25 08:05:00|20469.2|20465.2|20475.4|20471.4|20481.7|20477.7|20462.9|20458.9|119
1611562200000|2021-01-25 08:10:00|20478.6|20474.6|20481.7|20477.7|20491.1|20487.1|20475.4|20471.4|99
1611562500000|2021-01-25 08:15:00|20480.1|20476.1|20484.8|20480.8|20484.8|20480.8|20478.6|20474.6|77
1611562800000|2021-01-25 08:20:00|20487.9|20483.9|20481.7|20477.7|20487.9|20483.9|20475.4|20471.4|303
1611563100000|2021-01-25 08:25:00|20484.8|20480.8|20497.3|20493.3|20503.6|20499.6|20484.8|20480.8|175
1611563400000|2021-01-25 08:30:00|20498.9|20494.9|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|84
1611563700000|2021-01-25 08:35:00|20486.4|20482.4|20494.2|20490.2|20495.8|20491.8|20484.8|20480.8|93
1611564000000|2021-01-25 08:40:00|20492.6|20488.6|20503.6|20499.6|20509.8|20505.8|20487.9|20483.9|165
1611564300000|2021-01-25 08:45:00|20506.7|20502.7|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|98
1611564600000|2021-01-25 08:50:00|20505.1|20501.1|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|45
1611564900000|2021-01-25 08:55:00|20511.4|20507.4|20516.1|20512.1|20522.3|20518.3|20509.8|20505.8|130
1611565200000|2021-01-25 09:00:00|20517.6|20513.6|20525.4|20521.4|20528.6|20524.6|20517.6|20513.6|96
1611565500000|2021-01-25 09:05:00|20527|20523|20516.1|20512.1|20527|20523|20514.5|20510.5|72
1611565800000|2021-01-25 09:10:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|93
1611566100000|2021-01-25 09:15:00|20525.4|20521.4|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|232
1611566400000|2021-01-25 09:20:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|273
1611566700000|2021-01-25 09:25:00|20541.1|20537.1|20559.8|20555.8|20562.9|20558.9|20541.1|20537.1|242
1611567000000|2021-01-25 09:30:00|20561.4|20557.4|20562.9|20558.9|20567.6|20563.6|20559.8|20555.8|259
1611567300000|2021-01-25 09:35:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|224
1611567600000|2021-01-25 09:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20566.1|20562.1|178
1611567900000|2021-01-25 09:45:00|20570.8|20566.8|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|319
1611568200000|2021-01-25 09:50:00|20575.4|20571.4|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|418
1611568500000|2021-01-25 09:55:00|20572.3|20568.3|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|284
1611568800000|2021-01-25 10:00:00|20584.8|20580.8|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|389
1611569100000|2021-01-25 10:05:00|20581.7|20577.7|20591.1|20587.1|20591.1|20587.1|20581.7|20577.7|183
1611569400000|2021-01-25 10:10:00|20592.6|20588.6|20584.8|20580.8|20595.8|20591.8|20584.8|20580.8|192
1611569700000|2021-01-25 10:15:00|20587.9|20583.9|20584.8|20580.8|20594.2|20590.2|20584.8|20580.8|165
1611570000000|2021-01-25 10:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20573.9|20569.9|202
1611570300000|2021-01-25 10:25:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|229
1611570600000|2021-01-25 10:30:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|219
1611570900000|2021-01-25 10:35:00|20586.4|20582.4|20584.8|20580.8|20594.2|20590.2|20584.8|20580.8|328
1611571200000|2021-01-25 10:40:00|20586.4|20582.4|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|257
1611571500000|2021-01-25 10:45:00|20594.2|20590.2|20591.1|20587.1|20597.3|20593.3|20587.9|20583.9|260
1611571800000|2021-01-25 10:50:00|20594.2|20590.2|20584.8|20580.8|20594.2|20590.2|20581.7|20577.7|305
1611572100000|2021-01-25 10:55:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|261
1611572400000|2021-01-25 11:00:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|229
1611572700000|2021-01-25 11:05:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|241
1611573000000|2021-01-25 11:10:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|261
1611573300000|2021-01-25 11:15:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|253
1611573600000|2021-01-25 11:20:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|175
1611573900000|2021-01-25 11:25:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|232
1611574200000|2021-01-25 11:30:00|20586.4|20582.4|20587.9|20583.9|20587.9|20583.9|20584.8|20580.8|411
1611574500000|2021-01-25 11:35:00|20591.1|20587.1|20595.8|20591.8|20597.3|20593.3|20587.9|20583.9|306
1611574800000|2021-01-25 11:40:00|20597.3|20593.3|20600.4|20596.4|20605.1|20601.1|20594.2|20590.2|654
1611575100000|2021-01-25 11:45:00|20606.7|20602.7|20616.1|20612.1|20620.8|20616.8|20603.6|20599.6|635
1611575400000|2021-01-25 11:50:00|20614.5|20610.5|20606.7|20602.7|20622.3|20618.3|20606.7|20602.7|391
1611575700000|2021-01-25 11:55:00|20603.6|20599.6|20606.7|20602.7|20616.1|20612.1|20603.6|20599.6|292
1611576000000|2021-01-25 12:00:00|20608.3|20604.3|20612.9|20608.9|20619.2|20615.2|20606.7|20602.7|312
1611576300000|2021-01-25 12:05:00|20616.1|20612.1|20616.1|20612.1|20619.2|20615.2|20609.8|20605.8|328
1611576600000|2021-01-25 12:10:00|20612.9|20608.9|20612.9|20608.9|20619.2|20615.2|20609.8|20605.8|257
1611576900000|2021-01-25 12:15:00|20614.5|20610.5|20616.1|20612.1|20619.2|20615.2|20611.4|20607.4|307
1611577200000|2021-01-25 12:20:00|20612.9|20608.9|20625.4|20621.4|20625.4|20621.4|20612.9|20608.9|390
1611577500000|2021-01-25 12:25:00|20627|20623|20616.1|20612.1|20628.6|20624.6|20612.9|20608.9|409
1611577800000|2021-01-25 12:30:00|20617.6|20613.6|20622.3|20618.3|20623.9|20619.9|20616.1|20612.1|266
1611578100000|2021-01-25 12:35:00|20625.4|20621.4|20637.9|20633.9|20641.1|20637.1|20622.3|20618.3|447
1611578400000|2021-01-25 12:40:00|20636.4|20632.4|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|448
1611578700000|2021-01-25 12:45:00|20645.8|20641.8|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|248
1611579000000|2021-01-25 12:50:00|20652|20648|20648.9|20644.9|20669.2|20665.2|20647.3|20643.3|589
1611579300000|2021-01-25 12:55:00|20647.3|20643.3|20641.1|20637.1|20659.8|20655.8|20639.5|20635.5|586
1611579600000|2021-01-25 13:00:00|20639.5|20635.5|20647.3|20643.3|20650.4|20646.4|20639.5|20635.5|566
1611579900000|2021-01-25 13:05:00|20650.4|20646.4|20659.8|20655.8|20662.9|20658.9|20648.9|20644.9|506
1611580200000|2021-01-25 13:10:00|20656.7|20652.7|20656.7|20652.7|20662.9|20658.9|20656.7|20652.7|389
1611580500000|2021-01-25 13:15:00|20655.1|20651.1|20641.1|20637.1|20655.1|20651.1|20641.1|20637.1|727
1611580800000|2021-01-25 13:20:00|20642.6|20638.6|20666.1|20662.1|20669.2|20665.2|20641.1|20637.1|851
1611581100000|2021-01-25 13:25:00|20662.9|20658.9|20659.8|20655.8|20662.9|20658.9|20653.6|20649.6|408
1611581400000|2021-01-25 13:30:00|20658.3|20654.3|20650.4|20646.4|20659.8|20655.8|20637.9|20633.9|1008
1611581700000|2021-01-25 13:35:00|20652|20648|20645.8|20641.8|20659.8|20655.8|20644.2|20640.2|459
1611582000000|2021-01-25 13:40:00|20644.2|20640.2|20656.7|20652.7|20659.8|20655.8|20637.9|20633.9|520
1611582300000|2021-01-25 13:45:00|20659.8|20655.8|20650.4|20646.4|20662.9|20658.9|20650.4|20646.4|559
1611582600000|2021-01-25 13:50:00|20653.6|20649.6|20637.9|20633.9|20653.6|20649.6|20634.8|20630.8|714
1611582900000|2021-01-25 13:55:00|20634.8|20630.8|20644.2|20640.2|20647.3|20643.3|20631.7|20627.7|608
1611583200000|2021-01-25 14:00:00|20647.3|20643.3|20650.4|20646.4|20656.7|20652.7|20647.3|20643.3|529
1611583500000|2021-01-25 14:05:00|20653.6|20649.6|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|357
1611583800000|2021-01-25 14:10:00|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|20653.6|20649.6|293
1611584100000|2021-01-25 14:15:00|20653.6|20649.6|20653.6|20649.6|20656.7|20652.7|20647.3|20643.3|402
1611584400000|2021-01-25 14:20:00|20656.7|20652.7|20650.4|20646.4|20656.7|20652.7|20641.1|20637.1|763
1611584700000|2021-01-25 14:25:00|20648.9|20644.9|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|572
1611585000000|2021-01-25 14:30:00|20648.9|20644.9|20644.2|20640.2|20650.4|20646.4|20631.7|20627.7|649
1611585300000|2021-01-25 14:35:00|20641.1|20637.1|20647.3|20643.3|20653.6|20649.6|20641.1|20637.1|603
1611585600000|2021-01-25 14:40:00|20648.9|20644.9|20659.8|20655.8|20659.8|20655.8|20647.3|20643.3|399
1611585900000|2021-01-25 14:45:00|20656.7|20652.7|20659.8|20655.8|20666.1|20662.1|20650.4|20646.4|717
1611586200000|2021-01-25 14:50:00|20662.9|20658.9|20684.8|20680.8|20684.8|20680.8|20659.8|20655.8|1417
1611586500000|2021-01-25 14:55:00|20683.3|20679.3|20691.1|20687.1|20691.1|20687.1|20672.3|20668.3|1004
1611586800000|2021-01-25 15:00:00|20694.2|20690.2|20672.3|20668.3|20694.2|20690.2|20672.3|20668.3|676
1611587100000|2021-01-25 15:05:00|20673.9|20669.9|20669.2|20665.2|20675.4|20671.4|20666.1|20662.1|433
1611587400000|2021-01-25 15:10:00|20672.3|20668.3|20672.3|20668.3|20678.6|20674.6|20662.9|20658.9|398
1611587700000|2021-01-25 15:15:00|20675.4|20671.4|20691.1|20687.1|20694.2|20690.2|20672.3|20668.3|491
1611588000000|2021-01-25 15:20:00|20689.5|20685.5|20697.3|20693.3|20700.4|20696.4|20684.8|20680.8|1479
1611588300000|2021-01-25 15:25:00|20700.4|20696.4|20700.4|20696.4|20700.4|20696.4|20694.2|20690.2|769
1611588600000|2021-01-25 15:30:00|20697.3|20693.3|20694.2|20690.2|20709.8|20705.8|20694.2|20690.2|902
1611588900000|2021-01-25 15:35:00|20692.6|20688.6|20687.9|20683.9|20694.2|20690.2|20684.8|20680.8|379
1611589200000|2021-01-25 15:40:00|20691.1|20687.1|20712.9|20708.9|20716.1|20712.1|20691.1|20687.1|700
1611589500000|2021-01-25 15:45:00|20716.1|20712.1|20725.4|20721.4|20725.4|20721.4|20716.1|20712.1|577
1611589800000|2021-01-25 15:50:00|20731.7|20727.7|20725.4|20721.4|20737.9|20733.9|20722.3|20718.3|641
1611590100000|2021-01-25 15:55:00|20727|20723|20747.3|20743.3|20750.4|20746.4|20719.2|20715.2|1197
1611590400000|2021-01-25 16:00:00|20744.2|20740.2|20744.2|20740.2|20747.3|20743.3|20730.1|20726.1|1141
1611590700000|2021-01-25 16:05:00|20747.3|20743.3|20756.7|20752.7|20762.9|20758.9|20742.6|20738.6|901
1611591000000|2021-01-25 16:10:00|20755.1|20751.1|20737.9|20733.9|20756.7|20752.7|20734.8|20730.8|989
1611591300000|2021-01-25 16:15:00|20739.5|20735.5|20737.9|20733.9|20753.6|20749.6|20734.8|20730.8|523
1611591600000|2021-01-25 16:20:00|20741.1|20737.1|20731.7|20727.7|20741.1|20737.1|20728.6|20724.6|581
1611591900000|2021-01-25 16:25:00|20730.1|20726.1|20737.9|20733.9|20737.9|20733.9|20725.4|20721.4|540
1611592200000|2021-01-25 16:30:00|20741.1|20737.1|20736.4|20732.4|20741.1|20737.1|20731.7|20727.7|487
1611592500000|2021-01-25 16:35:00|20737.9|20733.9|20741.1|20737.1|20744.2|20740.2|20725.4|20721.4|421
1611592800000|2021-01-25 16:40:00|20737.9|20733.9|20742.6|20738.6|20747.3|20743.3|20736.4|20732.4|414
1611593100000|2021-01-25 16:45:00|20741.1|20737.1|20747.3|20743.3|20747.3|20743.3|20741.1|20737.1|324
1611593400000|2021-01-25 16:50:00|20744.2|20740.2|20747.3|20743.3|20750.4|20746.4|20741.1|20737.1|506
1611593700000|2021-01-25 16:55:00|20744.2|20740.2|20747.3|20743.3|20753.6|20749.6|20741.1|20737.1|533
1611594000000|2021-01-25 17:00:00|20744.2|20740.2|20744.2|20740.2|20747.3|20743.3|20741.1|20737.1|464
1611594300000|2021-01-25 17:05:00|20741.1|20737.1|20747.3|20743.3|20750.4|20746.4|20741.1|20737.1|437
1611594600000|2021-01-25 17:10:00|20750.4|20746.4|20756.7|20752.7|20759.8|20755.8|20747.3|20743.3|474
1611594900000|2021-01-25 17:15:00|20758.3|20754.3|20759.8|20755.8|20769.2|20765.2|20756.7|20752.7|511
1611595200000|2021-01-25 17:20:00|20756.7|20752.7|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|383
1611595500000|2021-01-25 17:25:00|20767.6|20763.6|20759.8|20755.8|20767.6|20763.6|20753.6|20749.6|261
1611595800000|2021-01-25 17:30:00|20762.9|20758.9|20750.4|20746.4|20766.1|20762.1|20750.4|20746.4|488
1611596100000|2021-01-25 17:35:00|20752|20748|20756.7|20752.7|20756.7|20752.7|20747.3|20743.3|361
1611596400000|2021-01-25 17:40:00|20753.6|20749.6|20744.2|20740.2|20753.6|20749.6|20741.1|20737.1|458
1611596700000|2021-01-25 17:45:00|20742.6|20738.6|20741.1|20737.1|20744.2|20740.2|20737.9|20733.9|432
1611597000000|2021-01-25 17:50:00|20742.6|20738.6|20737.9|20733.9|20750.4|20746.4|20737.9|20733.9|324
1611597300000|2021-01-25 17:55:00|20739.5|20735.5|20731.7|20727.7|20744.2|20740.2|20731.7|20727.7|538
1611597600000|2021-01-25 18:00:00|20730.1|20726.1|20722.3|20718.3|20731.7|20727.7|20719.2|20715.2|631
1611597900000|2021-01-25 18:05:00|20719.2|20715.2|20728.6|20724.6|20733.3|20729.3|20716.1|20712.1|630
1611598200000|2021-01-25 18:10:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20719.2|20715.2|405
1611598500000|2021-01-25 18:15:00|20730.1|20726.1|20728.6|20724.6|20734.8|20730.8|20725.4|20721.4|300
1611598800000|2021-01-25 18:20:00|20719.2|20715.2|20712.9|20708.9|20722.3|20718.3|20706.7|20702.7|868
1611599100000|2021-01-25 18:25:00|20711.4|20707.4|20706.7|20702.7|20712.9|20708.9|20700.4|20696.4|840
1611599400000|2021-01-25 18:30:00|20709.8|20705.8|20722.3|20718.3|20722.3|20718.3|20706.7|20702.7|409
1611599700000|2021-01-25 18:35:00|20723.9|20719.9|20731.7|20727.7|20733.3|20729.3|20719.2|20715.2|462
1611600000000|2021-01-25 18:40:00|20734.8|20730.8|20734.8|20730.8|20737.9|20733.9|20728.6|20724.6|296
1611600300000|2021-01-25 18:45:00|20731.7|20727.7|20744.2|20740.2|20744.2|20740.2|20731.7|20727.7|301
1611600600000|2021-01-25 18:50:00|20745.8|20741.8|20759.8|20755.8|20759.8|20755.8|20744.2|20740.2|512
1611600900000|2021-01-25 18:55:00|20761.4|20757.4|20759.8|20755.8|20762.9|20758.9|20750.4|20746.4|483
1611601200000|2021-01-25 19:00:00|20762.9|20758.9|20767.6|20763.6|20775.4|20771.4|20759.8|20755.8|672
1611601500000|2021-01-25 19:05:00|20766.1|20762.1|20759.8|20755.8|20772.3|20768.3|20756.7|20752.7|413
1611601800000|2021-01-25 19:10:00|20756.7|20752.7|20753.6|20749.6|20762.9|20758.9|20753.6|20749.6|627
1611602100000|2021-01-25 19:15:00|20755.1|20751.1|20756.7|20752.7|20756.7|20752.7|20741.1|20737.1|698
1611602400000|2021-01-25 19:20:00|20755.1|20751.1|20753.6|20749.6|20756.7|20752.7|20747.3|20743.3|300
1611602700000|2021-01-25 19:25:00|20755.1|20751.1|20753.6|20749.6|20756.7|20752.7|20747.3|20743.3|494
1611603000000|2021-01-25 19:30:00|20750.4|20746.4|20762.9|20758.9|20762.9|20758.9|20750.4|20746.4|212
1611603300000|2021-01-25 19:35:00|20759.8|20755.8|20756.7|20752.7|20762.9|20758.9|20756.7|20752.7|406
1611603600000|2021-01-25 19:40:00|20758.3|20754.3|20750.4|20746.4|20758.3|20754.3|20747.3|20743.3|306
1611603900000|2021-01-25 19:45:00|20753.6|20749.6|20745.8|20741.8|20753.6|20749.6|20744.2|20740.2|350
1611604200000|2021-01-25 19:50:00|20747.3|20743.3|20747.3|20743.3|20748.9|20744.9|20744.2|20740.2|415
1611604500000|2021-01-25 19:55:00|20748.9|20744.9|20734.8|20730.8|20756.7|20752.7|20734.8|20730.8|735
1611604800000|2021-01-25 20:00:00|20731.7|20727.7|20731.7|20727.7|20741.1|20737.1|20725.4|20721.4|914
1611605100000|2021-01-25 20:05:00|20728.6|20724.6|20722.3|20718.3|20728.6|20724.6|20722.3|20718.3|217
1611605400000|2021-01-25 20:10:00|20719.2|20715.2|20725.4|20721.4|20725.4|20721.4|20719.2|20715.2|289
1611605700000|2021-01-25 20:15:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20727|20723|88
1611606000000|2021-01-25 20:20:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|49
1611606300000|2021-01-25 20:25:00|20728.6|20724.6|20734.8|20730.8|20737.9|20733.9|20725.4|20721.4|314
1611606600000|2021-01-25 20:30:00|20737.9|20733.9|20741.1|20737.1|20744.2|20740.2|20734.8|20730.8|249
1611606900000|2021-01-25 20:35:00|20742.6|20738.6|20747.3|20743.3|20747.3|20743.3|20734.8|20730.8|190
1611607200000|2021-01-25 20:40:00|20744.2|20740.2|20734.8|20730.8|20744.2|20740.2|20733.3|20729.3|197
1611607500000|2021-01-25 20:45:00|20731.7|20727.7|20731.7|20727.7|20734.8|20730.8|20725.4|20721.4|309
1611607800000|2021-01-25 20:50:00|20730.1|20726.1|20725.4|20721.4|20730.1|20726.1|20725.4|20721.4|256
1611608100000|2021-01-25 20:55:00|20728.6|20724.6|20762.9|20758.9|20766.1|20762.1|20725.4|20721.4|986
1611608400000|2021-01-25 21:00:00|20759.8|20755.8|20744.2|20740.2|20759.8|20755.8|20741.1|20737.1|627
1611608700000|2021-01-25 21:05:00|20747.3|20743.3|20753.6|20749.6|20762.9|20758.9|20747.3|20743.3|270
1611609000000|2021-01-25 21:10:00|20755.1|20751.1|20758.3|20754.3|20758.3|20754.3|20750.4|20746.4|501
1611609300000|2021-01-25 21:15:00|20759.8|20755.8|20762.9|20758.9|20769.2|20765.2|20756.7|20752.7|117
1611609600000|2021-01-25 21:20:00|20764.5|20760.5|20762.9|20758.9|20772.3|20768.3|20762.9|20758.9|430
1611609900000|2021-01-25 21:25:00|20764.5|20760.5|20762.9|20758.9|20766.1|20762.1|20759.8|20755.8|143
1611610200000|2021-01-25 21:30:00|20766.1|20762.1|20753.6|20749.6|20766.1|20762.1|20750.4|20746.4|230
1611610500000|2021-01-25 21:35:00|20752|20748|20750.4|20746.4|20752|20748|20750.4|20746.4|106
1611610800000|2021-01-25 21:40:00|20747.3|20743.3|20747.3|20743.3|20753.6|20749.6|20747.3|20743.3|446
1611611100000|2021-01-25 21:45:00|20750.4|20746.4|20753.6|20749.6|20753.6|20749.6|20750.4|20746.4|169
1611611400000|2021-01-25 21:50:00|20750.4|20746.4|20747.3|20743.3|20750.4|20746.4|20744.2|20740.2|195
1611611700000|2021-01-25 21:55:00|20745.8|20741.8|20753.6|20749.6|20756.7|20752.7|20744.2|20740.2|197
1611615600000|2021-01-25 23:00:00|20748.9|20744.9|20737.9|20733.9|20750.4|20746.4|20737.9|20733.9|162
1611615900000|2021-01-25 23:05:00|20741.1|20737.1|20741.1|20737.1|20745.8|20741.8|20737.9|20733.9|105
1611616200000|2021-01-25 23:10:00|20739.5|20735.5|20734.8|20730.8|20739.5|20735.5|20731.7|20727.7|70
1611616500000|2021-01-25 23:15:00|20733.3|20729.3|20734.8|20730.8|20734.8|20730.8|20731.7|20727.7|11
1611616800000|2021-01-25 23:20:00|20737.9|20733.9|20734.8|20730.8|20737.9|20733.9|20731.7|20727.7|41
1611617100000|2021-01-25 23:25:00|20736.4|20732.4|20737.9|20733.9|20739.5|20735.5|20736.4|20732.4|5
1611617400000|2021-01-25 23:30:00|20736.4|20732.4|20731.7|20727.7|20737.9|20733.9|20730.1|20726.1|10
1611617700000|2021-01-25 23:35:00|20730.1|20726.1|20728.6|20724.6|20731.7|20727.7|20725.4|20721.4|60
1611618000000|2021-01-25 23:40:00|||||||||3
1611618300000|2021-01-25 23:45:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20719.2|20715.2|59
1611618600000|2021-01-25 23:50:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20722.3|20718.3|9
1611618900000|2021-01-25 23:55:00|20723.9|20719.9|20719.2|20715.2|20725.4|20721.4|20712.9|20708.9|29
1611619200000|2021-01-26 00:00:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|37
1611619500000|2021-01-26 00:05:00|20717.6|20713.6|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|15
1611619800000|2021-01-26 00:10:00|20714.5|20710.5|20709.8|20705.8|20714.5|20710.5|20709.8|20705.8|235
1611620100000|2021-01-26 00:15:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20706.7|20702.7|54
1611620400000|2021-01-26 00:20:00|20719.2|20715.2|20719.2|20715.2|20720.8|20716.8|20716.1|20712.1|7
1611620700000|2021-01-26 00:25:00|20720.8|20716.8|20722.3|20718.3|20725.4|20721.4|20714.5|20710.5|71
1611621000000|2021-01-26 00:30:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|30
1611621300000|2021-01-26 00:35:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|27
1611621600000|2021-01-26 00:40:00|20720.8|20716.8|20731.7|20727.7|20731.7|20727.7|20720.8|20716.8|34
1611621900000|2021-01-26 00:45:00|20728.6|20724.6|20728.6|20724.6|20734.8|20730.8|20728.6|20724.6|33
1611622200000|2021-01-26 00:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20723.9|20719.9|11
1611622500000|2021-01-26 00:55:00|20730.1|20726.1|20731.7|20727.7|20734.8|20730.8|20728.6|20724.6|4
1611622800000|2021-01-26 01:00:00|20733.3|20729.3|20719.2|20715.2|20737.9|20733.9|20719.2|20715.2|48
1611623100000|2021-01-26 01:05:00|20716.1|20712.1|20717.6|20713.6|20719.2|20715.2|20716.1|20712.1|8
1611623400000|2021-01-26 01:10:00|20719.2|20715.2|20723.9|20719.9|20725.4|20721.4|20719.2|20715.2|9
1611623700000|2021-01-26 01:15:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20722.3|20718.3|14
1611624000000|2021-01-26 01:20:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20722.3|20718.3|37
1611624300000|2021-01-26 01:25:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20731.7|20727.7|15
1611624600000|2021-01-26 01:30:00|20731.7|20727.7|20731.7|20727.7|20734.8|20730.8|20728.6|20724.6|20
1611624900000|2021-01-26 01:35:00|20730.1|20726.1|20731.7|20727.7|20731.7|20727.7|20728.6|20724.6|3
1611625200000|2021-01-26 01:40:00|20734.8|20730.8|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|7
1611625500000|2021-01-26 01:45:00|20734.8|20730.8|20727|20723|20734.8|20730.8|20725.4|20721.4|39
1611625800000|2021-01-26 01:50:00|20725.4|20721.4|20719.2|20715.2|20727|20723|20716.1|20712.1|74
1611626100000|2021-01-26 01:55:00|20720.8|20716.8|20716.1|20712.1|20722.3|20718.3|20716.1|20712.1|22
1611626400000|2021-01-26 02:00:00|20712.9|20708.9|20722.3|20718.3|20722.3|20718.3|20712.9|20708.9|41
1611626700000|2021-01-26 02:05:00|20723.9|20719.9|20716.1|20712.1|20725.4|20721.4|20716.1|20712.1|27
1611627000000|2021-01-26 02:10:00|20712.9|20708.9|20712.9|20708.9|20712.9|20708.9|20712.9|20708.9|10
1611627300000|2021-01-26 02:15:00|||||||||25
1611627600000|2021-01-26 02:20:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20716.1|20712.1|28
1611627900000|2021-01-26 02:25:00|20717.6|20713.6|20719.2|20715.2|20722.3|20718.3|20717.6|20713.6|13
1611628200000|2021-01-26 02:30:00|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|20719.2|20715.2|14
1611628500000|2021-01-26 02:35:00|||||||||2
1611628800000|2021-01-26 02:40:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20725.4|20721.4|19
1611629100000|2021-01-26 02:45:00|20728.6|20724.6|20727|20723|20728.6|20724.6|20722.3|20718.3|33
1611629400000|2021-01-26 02:50:00|20725.4|20721.4|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|4
1611629700000|2021-01-26 02:55:00|20727|20723|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|7
1611630000000|2021-01-26 03:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20730.1|20726.1|12
1611630300000|2021-01-26 03:05:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20728.6|20724.6|4
1611630600000|2021-01-26 03:10:00|20727|20723|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|2
1611630900000|2021-01-26 03:15:00|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|14
1611631200000|2021-01-26 03:20:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|8
1611631500000|2021-01-26 03:25:00|20728.6|20724.6|20728.6|20724.6|20728.6|20724.6|20728.6|20724.6|3
1611631800000|2021-01-26 03:30:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20730.1|20726.1|20
1611632100000|2021-01-26 03:35:00|||||||||3
1611632400000|2021-01-26 03:40:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|37
1611632700000|2021-01-26 03:45:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|10
1611633000000|2021-01-26 03:50:00|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|20734.8|20730.8|35
1611633300000|2021-01-26 03:55:00|20739.5|20735.5|20737.9|20733.9|20739.5|20735.5|20734.8|20730.8|27
1611633600000|2021-01-26 04:00:00|20736.4|20732.4|20734.8|20730.8|20737.9|20733.9|20734.8|20730.8|10
1611633900000|2021-01-26 04:05:00|20737.9|20733.9|20731.7|20727.7|20737.9|20733.9|20731.7|20727.7|42
1611634200000|2021-01-26 04:10:00|||||||||16
1611634500000|2021-01-26 04:15:00|||||||||21
1611634800000|2021-01-26 04:20:00|20733.3|20729.3|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|2
1611635100000|2021-01-26 04:25:00|20739.5|20735.5|20739.5|20735.5|20741.1|20737.1|20737.9|20733.9|15
1611635400000|2021-01-26 04:30:00|20741.1|20737.1|20750.4|20746.4|20750.4|20746.4|20741.1|20737.1|32
1611635700000|2021-01-26 04:35:00|20752|20748|20753.6|20749.6|20753.6|20749.6|20752|20748|17
1611636000000|2021-01-26 04:40:00|20750.4|20746.4|20753.6|20749.6|20753.6|20749.6|20750.4|20746.4|64
1611636300000|2021-01-26 04:45:00|20750.4|20746.4|20745.8|20741.8|20750.4|20746.4|20744.2|20740.2|35
1611636600000|2021-01-26 04:50:00|20744.2|20740.2|20750.4|20746.4|20752|20748|20741.1|20737.1|17
1611636900000|2021-01-26 04:55:00|20748.9|20744.9|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|6
1611637200000|2021-01-26 05:00:00|20747.3|20743.3|20747.3|20743.3|20750.4|20746.4|20747.3|20743.3|9
1611637500000|2021-01-26 05:05:00|20750.4|20746.4|20747.3|20743.3|20750.4|20746.4|20747.3|20743.3|9
1611637800000|2021-01-26 05:10:00|20745.8|20741.8|20739.5|20735.5|20745.8|20741.8|20739.5|20735.5|16
1611638100000|2021-01-26 05:15:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|12
1611638400000|2021-01-26 05:20:00|20741.1|20737.1|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|19
1611638700000|2021-01-26 05:25:00|20744.2|20740.2|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|10
1611639000000|2021-01-26 05:30:00|20742.6|20738.6|20745.8|20741.8|20750.4|20746.4|20741.1|20737.1|119
1611639300000|2021-01-26 05:35:00|20744.2|20740.2|20747.3|20743.3|20747.3|20743.3|20744.2|20740.2|15
1611639600000|2021-01-26 05:40:00|20750.4|20746.4|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|23
1611639900000|2021-01-26 05:45:00|20748.9|20744.9|20750.4|20746.4|20753.6|20749.6|20748.9|20744.9|38
1611640200000|2021-01-26 05:50:00|20747.3|20743.3|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|13
1611640500000|2021-01-26 05:55:00|20753.6|20749.6|20762.9|20758.9|20764.5|20760.5|20750.4|20746.4|123
1611640800000|2021-01-26 06:00:00|20759.8|20755.8|20772.3|20768.3|20775.4|20771.4|20759.8|20755.8|113
1611641100000|2021-01-26 06:05:00|20775.4|20771.4|20772.3|20768.3|20775.4|20771.4|20769.2|20765.2|107
1611641400000|2021-01-26 06:10:00|20770.8|20766.8|20775.4|20771.4|20775.4|20771.4|20769.2|20765.2|70
1611641700000|2021-01-26 06:15:00|20773.9|20769.9|20769.2|20765.2|20773.9|20769.9|20762.9|20758.9|79
1611642000000|2021-01-26 06:20:00|20767.6|20763.6|20767.6|20763.6|20769.2|20765.2|20762.9|20758.9|34
1611642300000|2021-01-26 06:25:00|20766.1|20762.1|20769.2|20765.2|20769.2|20765.2|20766.1|20762.1|16
1611642600000|2021-01-26 06:30:00|20770.8|20766.8|20775.4|20771.4|20775.4|20771.4|20766.1|20762.1|51
1611642900000|2021-01-26 06:35:00|20772.3|20768.3|20775.4|20771.4|20775.4|20771.4|20772.3|20768.3|106
1611643200000|2021-01-26 06:40:00|20777|20773|20775.4|20771.4|20778.6|20774.6|20773.9|20769.9|34
1611643500000|2021-01-26 06:45:00|20777|20773|20772.3|20768.3|20777|20773|20772.3|20768.3|45
1611643800000|2021-01-26 06:50:00|20775.4|20771.4|20778.6|20774.6|20778.6|20774.6|20775.4|20771.4|157
1611644100000|2021-01-26 06:55:00|20775.4|20771.4|20778.6|20774.6|20780.1|20776.1|20775.4|20771.4|29
1611644400000|2021-01-26 07:00:00|20777|20773|20766.1|20762.1|20780.1|20776.1|20756.7|20752.7|138
1611644700000|2021-01-26 07:05:00|20764.5|20760.5|20769.2|20765.2|20769.2|20765.2|20759.8|20755.8|63
1611645000000|2021-01-26 07:10:00|20767.6|20763.6|20772.3|20768.3|20775.4|20771.4|20767.6|20763.6|39
1611645300000|2021-01-26 07:15:00|20770.8|20766.8|20762.9|20758.9|20772.3|20768.3|20762.9|20758.9|72
1611645600000|2021-01-26 07:20:00|20761.4|20757.4|20762.9|20758.9|20762.9|20758.9|20756.7|20752.7|38
1611645900000|2021-01-26 07:25:00|20759.8|20755.8|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|73
1611646200000|2021-01-26 07:30:00|20766.1|20762.1|20777|20773|20781.7|20777.7|20766.1|20762.1|280
1611646500000|2021-01-26 07:35:00|20778.6|20774.6|20784.8|20780.8|20787.9|20783.9|20777|20773|198
1611646800000|2021-01-26 07:40:00|20781.7|20777.7|20781.7|20777.7|20784.8|20780.8|20775.4|20771.4|83
1611647100000|2021-01-26 07:45:00|20778.6|20774.6|20772.3|20768.3|20784.8|20780.8|20769.2|20765.2|118
1611647400000|2021-01-26 07:50:00|20773.9|20769.9|20773.9|20769.9|20775.4|20771.4|20769.2|20765.2|82
1611647700000|2021-01-26 07:55:00|20772.3|20768.3|20772.3|20768.3|20775.4|20771.4|20772.3|20768.3|59
1611648000000|2021-01-26 08:00:00|20769.2|20765.2|20756.7|20752.7|20772.3|20768.3|20756.7|20752.7|133
1611648300000|2021-01-26 08:05:00|20753.6|20749.6|20737.9|20733.9|20756.7|20752.7|20737.9|20733.9|392
1611648600000|2021-01-26 08:10:00|20734.8|20730.8|20733.3|20729.3|20737.9|20733.9|20728.6|20724.6|195
1611648900000|2021-01-26 08:15:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20722.3|20718.3|192
1611649200000|2021-01-26 08:20:00|20733.3|20729.3|20734.8|20730.8|20737.9|20733.9|20722.3|20718.3|212
1611649500000|2021-01-26 08:25:00|20737.9|20733.9|20737.9|20733.9|20741.1|20737.1|20731.7|20727.7|128
1611649800000|2021-01-26 08:30:00|20734.8|20730.8|20722.3|20718.3|20737.9|20733.9|20722.3|20718.3|105
1611650100000|2021-01-26 08:35:00|20719.2|20715.2|20709.8|20705.8|20722.3|20718.3|20709.8|20705.8|135
1611650400000|2021-01-26 08:40:00|20711.4|20707.4|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|125
1611650700000|2021-01-26 08:45:00|20706.7|20702.7|20694.2|20690.2|20706.7|20702.7|20694.2|20690.2|159
1611651000000|2021-01-26 08:50:00|20695.8|20691.8|20691.1|20687.1|20700.4|20696.4|20687.9|20683.9|120
1611651300000|2021-01-26 08:55:00|20692.6|20688.6|20694.2|20690.2|20700.4|20696.4|20691.1|20687.1|100
1611651600000|2021-01-26 09:00:00|20691.1|20687.1|20684.8|20680.8|20694.2|20690.2|20684.8|20680.8|151
1611651900000|2021-01-26 09:05:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20669.2|20665.2|358
1611652200000|2021-01-26 09:10:00|20689.5|20685.5|20697.3|20693.3|20697.3|20693.3|20687.9|20683.9|368
1611652500000|2021-01-26 09:15:00|20695.8|20691.8|20684.8|20680.8|20695.8|20691.8|20684.8|20680.8|93
1611652800000|2021-01-26 09:20:00|20681.7|20677.7|20680.1|20676.1|20687.9|20683.9|20675.4|20671.4|125
1611653100000|2021-01-26 09:25:00|20678.6|20674.6|20681.7|20677.7|20681.7|20677.7|20675.4|20671.4|106
1611653400000|2021-01-26 09:30:00|20680.1|20676.1|20675.4|20671.4|20681.7|20677.7|20672.3|20668.3|56
1611653700000|2021-01-26 09:35:00|20673.9|20669.9|20684.8|20680.8|20684.8|20680.8|20672.3|20668.3|64
1611654000000|2021-01-26 09:40:00|20683.3|20679.3|20684.8|20680.8|20687.9|20683.9|20681.7|20677.7|62
1611654300000|2021-01-26 09:45:00|20687.9|20683.9|20681.7|20677.7|20687.9|20683.9|20681.7|20677.7|72
1611654600000|2021-01-26 09:50:00|20683.3|20679.3|20687.9|20683.9|20691.1|20687.1|20681.7|20677.7|40
1611654900000|2021-01-26 09:55:00|20689.5|20685.5|20684.8|20680.8|20691.1|20687.1|20684.8|20680.8|108
1611655200000|2021-01-26 10:00:00|20683.3|20679.3|20687.9|20683.9|20694.2|20690.2|20681.7|20677.7|175
1611655500000|2021-01-26 10:05:00|20689.5|20685.5|20694.2|20690.2|20694.2|20690.2|20686.4|20682.4|72
1611655800000|2021-01-26 10:10:00|20691.1|20687.1|20687.9|20683.9|20691.1|20687.1|20683.3|20679.3|95
1611656100000|2021-01-26 10:15:00|20691.1|20687.1|20687.9|20683.9|20691.1|20687.1|20687.9|20683.9|57
1611656400000|2021-01-26 10:20:00|20684.8|20680.8|20691.1|20687.1|20691.1|20687.1|20684.8|20680.8|93
1611656700000|2021-01-26 10:25:00|20689.5|20685.5|20691.1|20687.1|20694.2|20690.2|20687.9|20683.9|66
1611657000000|2021-01-26 10:30:00|20692.6|20688.6|20697.3|20693.3|20697.3|20693.3|20691.1|20687.1|100
1611657300000|2021-01-26 10:35:00|20700.4|20696.4|20697.3|20693.3|20703.6|20699.6|20694.2|20690.2|183
1611657600000|2021-01-26 10:40:00|20695.8|20691.8|20700.4|20696.4|20700.4|20696.4|20694.2|20690.2|43
1611657900000|2021-01-26 10:45:00|20703.6|20699.6|20703.6|20699.6|20706.7|20702.7|20702|20698|81
1611658200000|2021-01-26 10:50:00|20702|20698|20697.3|20693.3|20705.1|20701.1|20694.2|20690.2|80
1611658500000|2021-01-26 10:55:00|20698.9|20694.9|20697.3|20693.3|20698.9|20694.9|20691.1|20687.1|188
1611658800000|2021-01-26 11:00:00|20695.8|20691.8|20697.3|20693.3|20700.4|20696.4|20691.1|20687.1|91
1611659100000|2021-01-26 11:05:00|20695.8|20691.8|20691.1|20687.1|20695.8|20691.8|20684.8|20680.8|64
1611659400000|2021-01-26 11:10:00|20689.5|20685.5|20684.8|20680.8|20691.1|20687.1|20684.8|20680.8|92
1611659700000|2021-01-26 11:15:00|20687.9|20683.9|20683.3|20679.3|20691.1|20687.1|20681.7|20677.7|265
1611660000000|2021-01-26 11:20:00|20684.8|20680.8|20669.2|20665.2|20684.8|20680.8|20666.1|20662.1|216
1611660300000|2021-01-26 11:25:00|20672.3|20668.3|20669.2|20665.2|20673.9|20669.9|20666.1|20662.1|241
1611660600000|2021-01-26 11:30:00|20672.3|20668.3|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|79
1611660900000|2021-01-26 11:35:00|20677|20673|20681.7|20677.7|20681.7|20677.7|20672.3|20668.3|307
1611661200000|2021-01-26 11:40:00|20678.6|20674.6|20681.7|20677.7|20687.9|20683.9|20678.6|20674.6|129
1611661500000|2021-01-26 11:45:00|20678.6|20674.6|20675.4|20671.4|20681.7|20677.7|20675.4|20671.4|113
1611661800000|2021-01-26 11:50:00|20672.3|20668.3|20669.2|20665.2|20672.3|20668.3|20669.2|20665.2|84
1611662100000|2021-01-26 11:55:00|20670.8|20666.8|20678.6|20674.6|20678.6|20674.6|20669.2|20665.2|80
1611662400000|2021-01-26 12:00:00|20675.4|20671.4|20675.4|20671.4|20678.6|20674.6|20672.3|20668.3|51
1611662700000|2021-01-26 12:05:00|20673.9|20669.9|20669.2|20665.2|20677|20673|20664.5|20660.5|85
1611663000000|2021-01-26 12:10:00|20666.1|20662.1|20681.7|20677.7|20681.7|20677.7|20666.1|20662.1|157
1611663300000|2021-01-26 12:15:00|20683.3|20679.3|20694.2|20690.2|20694.2|20690.2|20681.7|20677.7|168
1611663600000|2021-01-26 12:20:00|20695.8|20691.8|20694.2|20690.2|20700.4|20696.4|20691.1|20687.1|204
1611663900000|2021-01-26 12:25:00|20692.6|20688.6|20691.1|20687.1|20697.3|20693.3|20687.9|20683.9|131
1611664200000|2021-01-26 12:30:00|20689.5|20685.5|20687.9|20683.9|20694.2|20690.2|20687.9|20683.9|109
1611664500000|2021-01-26 12:35:00|20686.4|20682.4|20687.9|20683.9|20691.1|20687.1|20684.8|20680.8|219
1611664800000|2021-01-26 12:40:00|20686.4|20682.4|20691.1|20687.1|20694.2|20690.2|20684.8|20680.8|209
1611665100000|2021-01-26 12:45:00|20689.5|20685.5|20691.1|20687.1|20697.3|20693.3|20687.9|20683.9|138
1611665400000|2021-01-26 12:50:00|20687.9|20683.9|20694.2|20690.2|20694.2|20690.2|20687.9|20683.9|124
1611665700000|2021-01-26 12:55:00|20691.1|20687.1|20697.3|20693.3|20697.3|20693.3|20691.1|20687.1|48
1611666000000|2021-01-26 13:00:00|20695.8|20691.8|20706.7|20702.7|20709.8|20705.8|20691.1|20687.1|245
1611666300000|2021-01-26 13:05:00|20703.6|20699.6|20712.9|20708.9|20712.9|20708.9|20703.6|20699.6|325
1611666600000|2021-01-26 13:10:00|20709.8|20705.8|20719.2|20715.2|20719.2|20715.2|20709.8|20705.8|319
1611666900000|2021-01-26 13:15:00|20717.6|20713.6|20706.7|20702.7|20722.3|20718.3|20700.4|20696.4|316
1611667200000|2021-01-26 13:20:00|20709.8|20705.8|20703.6|20699.6|20709.8|20705.8|20694.2|20690.2|407
1611667500000|2021-01-26 13:25:00|20706.7|20702.7|20731.7|20727.7|20733.3|20729.3|20706.7|20702.7|400
1611667800000|2021-01-26 13:30:00|20728.6|20724.6|20725.4|20721.4|20737.9|20733.9|20722.3|20718.3|363
1611668100000|2021-01-26 13:35:00|20728.6|20724.6|20731.7|20727.7|20736.4|20732.4|20725.4|20721.4|284
1611668400000|2021-01-26 13:40:00|20730.1|20726.1|20716.1|20712.1|20731.7|20727.7|20712.9|20708.9|305
1611668700000|2021-01-26 13:45:00|20714.5|20710.5|20728.6|20724.6|20734.8|20730.8|20709.8|20705.8|417
1611669000000|2021-01-26 13:50:00|20730.1|20726.1|20716.1|20712.1|20730.1|20726.1|20712.9|20708.9|206
1611669300000|2021-01-26 13:55:00|20719.2|20715.2|20703.6|20699.6|20725.4|20721.4|20703.6|20699.6|322
1611669600000|2021-01-26 14:00:00|20700.4|20696.4|20697.3|20693.3|20712.9|20708.9|20694.2|20690.2|376
1611669900000|2021-01-26 14:05:00|20700.4|20696.4|20687.9|20683.9|20700.4|20696.4|20684.8|20680.8|539
1611670200000|2021-01-26 14:10:00|20686.4|20682.4|20687.9|20683.9|20687.9|20683.9|20678.6|20674.6|287
1611670500000|2021-01-26 14:15:00|20691.1|20687.1|20691.1|20687.1|20694.2|20690.2|20681.7|20677.7|579
1611670800000|2021-01-26 14:20:00|20687.9|20683.9|20675.4|20671.4|20687.9|20683.9|20672.3|20668.3|379
1611671100000|2021-01-26 14:25:00|20672.3|20668.3|20684.8|20680.8|20684.8|20680.8|20669.2|20665.2|297
1611671400000|2021-01-26 14:30:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20662.9|20658.9|461
1611671700000|2021-01-26 14:35:00|20675.4|20671.4|20703.6|20699.6|20706.7|20702.7|20675.4|20671.4|334
1611672000000|2021-01-26 14:40:00|20700.4|20696.4|20708.3|20704.3|20716.1|20712.1|20700.4|20696.4|493
1611672300000|2021-01-26 14:45:00|20706.7|20702.7|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|299
1611672600000|2021-01-26 14:50:00|20712.9|20708.9|20744.2|20740.2|20744.2|20740.2|20712.9|20708.9|578
1611672900000|2021-01-26 14:55:00|20741.1|20737.1|20730.1|20726.1|20747.3|20743.3|20728.6|20724.6|370
1611673200000|2021-01-26 15:00:00|20728.6|20724.6|20734.8|20730.8|20734.8|20730.8|20719.2|20715.2|613
1611673500000|2021-01-26 15:05:00|20733.3|20729.3|20744.2|20740.2|20744.2|20740.2|20725.4|20721.4|289
1611673800000|2021-01-26 15:10:00|20742.6|20738.6|20747.3|20743.3|20753.6|20749.6|20741.1|20737.1|410
1611674100000|2021-01-26 15:15:00|20748.9|20744.9|20737.9|20733.9|20750.4|20746.4|20736.4|20732.4|463
1611674400000|2021-01-26 15:20:00|20741.1|20737.1|20722.3|20718.3|20741.1|20737.1|20722.3|20718.3|700
1611674700000|2021-01-26 15:25:00|20719.2|20715.2|20725.4|20721.4|20731.7|20727.7|20716.1|20712.1|1591
1611675000000|2021-01-26 15:30:00|20722.3|20718.3|20716.1|20712.1|20722.3|20718.3|20698.9|20694.9|1389
1611675300000|2021-01-26 15:35:00|20714.5|20710.5|20712.9|20708.9|20731.7|20727.7|20709.8|20705.8|856
1611675600000|2021-01-26 15:40:00|20711.4|20707.4|20709.8|20705.8|20714.5|20710.5|20705.1|20701.1|438
1611675900000|2021-01-26 15:45:00|20711.4|20707.4|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|625
1611676200000|2021-01-26 15:50:00|20712.9|20708.9|20719.2|20715.2|20728.6|20724.6|20712.9|20708.9|366
1611676500000|2021-01-26 15:55:00|20722.3|20718.3|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|275
1611676800000|2021-01-26 16:00:00|20722.3|20718.3|20716.1|20712.1|20722.3|20718.3|20712.9|20708.9|565
1611677100000|2021-01-26 16:05:00|20719.2|20715.2|20719.2|20715.2|20722.3|20718.3|20717.6|20713.6|317
1611677400000|2021-01-26 16:10:00|20722.3|20718.3|20712.9|20708.9|20722.3|20718.3|20712.9|20708.9|631
1611677700000|2021-01-26 16:15:00|20716.1|20712.1|20714.5|20710.5|20719.2|20715.2|20709.8|20705.8|262
1611678000000|2021-01-26 16:20:00|20712.9|20708.9|20716.1|20712.1|20719.2|20715.2|20712.9|20708.9|85
1611678300000|2021-01-26 16:25:00|20719.2|20715.2|20712.9|20708.9|20719.2|20715.2|20703.6|20699.6|952
1611678600000|2021-01-26 16:30:00|20716.1|20712.1|20716.1|20712.1|20720.8|20716.8|20716.1|20712.1|291
1611678900000|2021-01-26 16:35:00|20722.3|20718.3|20728.6|20724.6|20731.7|20727.7|20717.6|20713.6|632
1611679200000|2021-01-26 16:40:00|20730.1|20726.1|20728.6|20724.6|20731.7|20727.7|20722.3|20718.3|171
1611679500000|2021-01-26 16:45:00|20731.7|20727.7|20737.9|20733.9|20737.9|20733.9|20722.3|20718.3|243
1611679800000|2021-01-26 16:50:00|20734.8|20730.8|20750.4|20746.4|20753.6|20749.6|20731.7|20727.7|531
1611680100000|2021-01-26 16:55:00|20753.6|20749.6|20739.5|20735.5|20753.6|20749.6|20737.9|20733.9|326
1611680400000|2021-01-26 17:00:00|20741.1|20737.1|20737.9|20733.9|20744.2|20740.2|20734.8|20730.8|261
1611680700000|2021-01-26 17:05:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20737.9|20733.9|159
1611681000000|2021-01-26 17:10:00|20747.3|20743.3|20741.1|20737.1|20753.6|20749.6|20731.7|20727.7|517
1611681300000|2021-01-26 17:15:00|20739.5|20735.5|20725.4|20721.4|20741.1|20737.1|20725.4|20721.4|152
1611681600000|2021-01-26 17:20:00|20722.3|20718.3|20719.2|20715.2|20725.4|20721.4|20716.1|20712.1|286
1611681900000|2021-01-26 17:25:00|20716.1|20712.1|20712.9|20708.9|20716.1|20712.1|20706.7|20702.7|216
1611682200000|2021-01-26 17:30:00|20714.5|20710.5|20716.1|20712.1|20719.2|20715.2|20711.4|20707.4|260
1611682500000|2021-01-26 17:35:00|20714.5|20710.5|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|324
1611682800000|2021-01-26 17:40:00|20716.1|20712.1|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|157
1611683100000|2021-01-26 17:45:00|20716.1|20712.1|20705.1|20701.1|20716.1|20712.1|20703.6|20699.6|340
1611683400000|2021-01-26 17:50:00|20703.6|20699.6|20703.6|20699.6|20709.8|20705.8|20700.4|20696.4|301
1611683700000|2021-01-26 17:55:00|20700.4|20696.4|20706.7|20702.7|20706.7|20702.7|20697.3|20693.3|145
1611684000000|2021-01-26 18:00:00|20709.8|20705.8|20694.2|20690.2|20709.8|20705.8|20694.2|20690.2|316
1611684300000|2021-01-26 18:05:00|20697.3|20693.3|20703.6|20699.6|20706.7|20702.7|20697.3|20693.3|204
1611684600000|2021-01-26 18:10:00|20705.1|20701.1|20706.7|20702.7|20706.7|20702.7|20702|20698|191
1611684900000|2021-01-26 18:15:00|20703.6|20699.6|20691.1|20687.1|20703.6|20699.6|20687.9|20683.9|213
1611685200000|2021-01-26 18:20:00|20692.6|20688.6|20703.6|20699.6|20709.8|20705.8|20691.1|20687.1|218
1611685500000|2021-01-26 18:25:00|20700.4|20696.4|20703.6|20699.6|20703.6|20699.6|20697.3|20693.3|128
1611685800000|2021-01-26 18:30:00|20706.7|20702.7|20709.8|20705.8|20709.8|20705.8|20703.6|20699.6|242
1611686100000|2021-01-26 18:35:00|20706.7|20702.7|20712.9|20708.9|20716.1|20712.1|20706.7|20702.7|132
1611686400000|2021-01-26 18:40:00|20709.8|20705.8|20712.9|20708.9|20719.2|20715.2|20709.8|20705.8|83
1611686700000|2021-01-26 18:45:00|20711.4|20707.4|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|121
1611687000000|2021-01-26 18:50:00|20716.1|20712.1|20719.2|20715.2|20722.3|20718.3|20714.5|20710.5|193
1611687300000|2021-01-26 18:55:00|20720.8|20716.8|20716.1|20712.1|20722.3|20718.3|20716.1|20712.1|212
1611687600000|2021-01-26 19:00:00|20719.2|20715.2|20716.1|20712.1|20722.3|20718.3|20706.7|20702.7|387
1611687900000|2021-01-26 19:05:00|20714.5|20710.5|20719.2|20715.2|20722.3|20718.3|20714.5|20710.5|133
1611688200000|2021-01-26 19:10:00|20722.3|20718.3|20712.9|20708.9|20722.3|20718.3|20712.9|20708.9|120
1611688500000|2021-01-26 19:15:00|20716.1|20712.1|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|101
1611688800000|2021-01-26 19:20:00|20706.7|20702.7|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|159
1611689100000|2021-01-26 19:25:00|20706.7|20702.7|20697.3|20693.3|20706.7|20702.7|20694.2|20690.2|200
1611689400000|2021-01-26 19:30:00|20694.2|20690.2|20687.9|20683.9|20697.3|20693.3|20684.8|20680.8|117
1611689700000|2021-01-26 19:35:00|20684.8|20680.8|20694.2|20690.2|20697.3|20693.3|20684.8|20680.8|307
1611690000000|2021-01-26 19:40:00|20697.3|20693.3|20706.7|20702.7|20711.4|20707.4|20694.2|20690.2|315
1611690300000|2021-01-26 19:45:00|20708.3|20704.3|20703.6|20699.6|20708.3|20704.3|20700.4|20696.4|278
1611690600000|2021-01-26 19:50:00|20705.1|20701.1|20719.2|20715.2|20719.2|20715.2|20703.6|20699.6|212
1611690900000|2021-01-26 19:55:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20709.8|20705.8|895
1611691200000|2021-01-26 20:00:00|20717.6|20713.6|20716.1|20712.1|20719.2|20715.2|20703.6|20699.6|542
1611691500000|2021-01-26 20:05:00|20712.9|20708.9|20725.4|20721.4|20725.4|20721.4|20712.9|20708.9|260
1611691800000|2021-01-26 20:10:00|20728.6|20724.6|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|174
1611692100000|2021-01-26 20:15:00|20728.6|20724.6|20725.4|20721.4|20730.1|20726.1|20725.4|20721.4|155
1611692400000|2021-01-26 20:20:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20725.4|20721.4|85
1611692700000|2021-01-26 20:25:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|70
1611693000000|2021-01-26 20:30:00|20725.4|20721.4|20731.7|20727.7|20739.5|20735.5|20725.4|20721.4|405
1611693300000|2021-01-26 20:35:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20719.2|20715.2|291
1611693600000|2021-01-26 20:40:00|20725.4|20721.4|20734.8|20730.8|20739.5|20735.5|20725.4|20721.4|201
1611693900000|2021-01-26 20:45:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20725.4|20721.4|231
1611694200000|2021-01-26 20:50:00|20733.3|20729.3|20744.2|20740.2|20747.3|20743.3|20731.7|20727.7|415
1611694500000|2021-01-26 20:55:00|20741.1|20737.1|20728.6|20724.6|20744.2|20740.2|20725.4|20721.4|986
1611694800000|2021-01-26 21:00:00|20731.7|20727.7|20725.4|20721.4|20734.8|20730.8|20719.2|20715.2|809
1611695100000|2021-01-26 21:05:00|20722.3|20718.3|20741.1|20737.1|20741.1|20737.1|20722.3|20718.3|278
1611695400000|2021-01-26 21:10:00|20737.9|20733.9|20744.2|20740.2|20750.4|20746.4|20737.9|20733.9|639
1611695700000|2021-01-26 21:15:00|20745.8|20741.8|20744.2|20740.2|20750.4|20746.4|20741.1|20737.1|338
1611696000000|2021-01-26 21:20:00|20747.3|20743.3|20745.8|20741.8|20750.4|20746.4|20744.2|20740.2|181
1611696300000|2021-01-26 21:25:00|20744.2|20740.2|20750.4|20746.4|20753.6|20749.6|20744.2|20740.2|99
1611696600000|2021-01-26 21:30:00|20752|20748|20756.7|20752.7|20756.7|20752.7|20750.4|20746.4|177
1611696900000|2021-01-26 21:35:00|20758.3|20754.3|20750.4|20746.4|20759.8|20755.8|20747.3|20743.3|377
1611697200000|2021-01-26 21:40:00|20753.6|20749.6|20759.8|20755.8|20762.9|20758.9|20750.4|20746.4|415
1611697500000|2021-01-26 21:45:00|20756.7|20752.7|20750.4|20746.4|20762.9|20758.9|20747.3|20743.3|210
1611697800000|2021-01-26 21:50:00|20753.6|20749.6|20750.4|20746.4|20756.7|20752.7|20750.4|20746.4|88
1611698100000|2021-01-26 21:55:00|20747.3|20743.3|20748.9|20744.9|20753.6|20749.6|20744.2|20740.2|306
1611702000000|2021-01-26 23:00:00|20744.2|20740.2|20734.8|20730.8|20744.2|20740.2|20734.8|20730.8|46
1611702300000|2021-01-26 23:05:00|20736.4|20732.4|20744.2|20740.2|20745.8|20741.8|20734.8|20730.8|43
1611702600000|2021-01-26 23:10:00|20742.6|20738.6|20737.9|20733.9|20742.6|20738.6|20737.9|20733.9|1
1611702900000|2021-01-26 23:15:00|20734.8|20730.8|20734.8|20730.8|20737.9|20733.9|20734.8|20730.8|39
1611703200000|2021-01-26 23:20:00|20736.4|20732.4|20736.4|20732.4|20737.9|20733.9|20734.8|20730.8|36
1611703500000|2021-01-26 23:25:00|20737.9|20733.9|20736.4|20732.4|20737.9|20733.9|20734.8|20730.8|4
1611703800000|2021-01-26 23:30:00|20734.8|20730.8|20739.5|20735.5|20741.1|20737.1|20734.8|20730.8|19
1611704100000|2021-01-26 23:35:00|20741.1|20737.1|20723.9|20719.9|20741.1|20737.1|20723.9|20719.9|35
1611704400000|2021-01-26 23:40:00|20725.4|20721.4|20730.1|20726.1|20731.7|20727.7|20722.3|20718.3|283
1611704700000|2021-01-26 23:45:00|20731.7|20727.7|20727|20723|20731.7|20727.7|20723.9|20719.9|25
1611705000000|2021-01-26 23:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|25
1611705300000|2021-01-26 23:55:00|20725.4|20721.4|20725.4|20721.4|20727|20723|20725.4|20721.4|4
1611705600000|2021-01-27 00:00:00|20727|20723|20723.9|20719.9|20728.6|20724.6|20722.3|20718.3|14
1611705900000|2021-01-27 00:05:00|20725.4|20721.4|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|11
1611706200000|2021-01-27 00:10:00|20723.9|20719.9|20727|20723|20730.1|20726.1|20723.9|20719.9|49
1611706500000|2021-01-27 00:15:00|20728.6|20724.6|20716.1|20712.1|20728.6|20724.6|20712.9|20708.9|118
1611706800000|2021-01-27 00:20:00|20714.5|20710.5|20719.2|20715.2|20722.3|20718.3|20712.9|20708.9|43
1611707100000|2021-01-27 00:25:00|20716.1|20712.1|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|13
1611707400000|2021-01-27 00:30:00|20709.8|20705.8|20711.4|20707.4|20711.4|20707.4|20694.2|20690.2|200
1611707700000|2021-01-27 00:35:00|20712.9|20708.9|20717.6|20713.6|20717.6|20713.6|20712.9|20708.9|58
1611708000000|2021-01-27 00:40:00|20719.2|20715.2|20717.6|20713.6|20722.3|20718.3|20717.6|20713.6|12
1611708300000|2021-01-27 00:45:00|20719.2|20715.2|20714.5|20710.5|20719.2|20715.2|20714.5|20710.5|29
1611708600000|2021-01-27 00:50:00|20716.1|20712.1|20714.5|20710.5|20716.1|20712.1|20706.7|20702.7|58
1611708900000|2021-01-27 00:55:00|20716.1|20712.1|20708.3|20704.3|20716.1|20712.1|20706.7|20702.7|10
1611709200000|2021-01-27 01:00:00|20709.8|20705.8|20712.9|20708.9|20712.9|20708.9|20709.8|20705.8|19
1611709500000|2021-01-27 01:05:00|20711.4|20707.4|20717.6|20713.6|20719.2|20715.2|20711.4|20707.4|27
1611709800000|2021-01-27 01:10:00|20719.2|20715.2|20717.6|20713.6|20723.9|20719.9|20717.6|20713.6|59
1611710100000|2021-01-27 01:15:00|20719.2|20715.2|20714.5|20710.5|20719.2|20715.2|20712.9|20708.9|252
1611710400000|2021-01-27 01:20:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20712.9|20708.9|31
1611710700000|2021-01-27 01:25:00|20712.9|20708.9|20706.7|20702.7|20712.9|20708.9|20706.7|20702.7|10
1611711000000|2021-01-27 01:30:00|20708.3|20704.3|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|21
1611711300000|2021-01-27 01:35:00|20706.7|20702.7|20712.9|20708.9|20712.9|20708.9|20705.1|20701.1|65
1611711600000|2021-01-27 01:40:00|20711.4|20707.4|20711.4|20707.4|20712.9|20708.9|20711.4|20707.4|8
1611711900000|2021-01-27 01:45:00|20712.9|20708.9|20719.2|20715.2|20719.2|20715.2|20712.9|20708.9|5
1611712200000|2021-01-27 01:50:00|20717.6|20713.6|20725.4|20721.4|20728.6|20724.6|20717.6|20713.6|100
1611712500000|2021-01-27 01:55:00|20722.3|20718.3|20727|20723|20728.6|20724.6|20722.3|20718.3|22
1611712800000|2021-01-27 02:00:00|20728.6|20724.6|20737.9|20733.9|20737.9|20733.9|20727|20723|44
1611713100000|2021-01-27 02:05:00|20736.4|20732.4|20737.9|20733.9|20737.9|20733.9|20734.8|20730.8|10
1611713400000|2021-01-27 02:10:00|20736.4|20732.4|20737.9|20733.9|20741.1|20737.1|20736.4|20732.4|16
1611713700000|2021-01-27 02:15:00|20739.5|20735.5|20737.9|20733.9|20741.1|20737.1|20737.9|20733.9|7
1611714000000|2021-01-27 02:20:00|20739.5|20735.5|20734.8|20730.8|20741.1|20737.1|20728.6|20724.6|19
1611714300000|2021-01-27 02:25:00|20733.3|20729.3|20728.6|20724.6|20737.9|20733.9|20727|20723|132
1611714600000|2021-01-27 02:30:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20722.3|20718.3|19
1611714900000|2021-01-27 02:35:00|20720.8|20716.8|20731.7|20727.7|20731.7|20727.7|20720.8|20716.8|14
1611715200000|2021-01-27 02:40:00|20728.6|20724.6|20731.7|20727.7|20731.7|20727.7|20728.6|20724.6|10
1611715500000|2021-01-27 02:45:00|20730.1|20726.1|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|8
1611716100000|2021-01-27 02:55:00|20728.6|20724.6|20730.1|20726.1|20730.1|20726.1|20725.4|20721.4|14
1611716400000|2021-01-27 03:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|11
1611716700000|2021-01-27 03:05:00|20728.6|20724.6|20733.3|20729.3|20733.3|20729.3|20728.6|20724.6|28
1611717000000|2021-01-27 03:10:00|20734.8|20730.8|20730.1|20726.1|20734.8|20730.8|20728.6|20724.6|9
1611717300000|2021-01-27 03:15:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|4
1611717600000|2021-01-27 03:20:00|20731.7|20727.7|20728.6|20724.6|20731.7|20727.7|20727|20723|30
1611717900000|2021-01-27 03:25:00|20727|20723|20727|20723|20728.6|20724.6|20727|20723|0
1611718200000|2021-01-27 03:30:00|20728.6|20724.6|20728.6|20724.6|20730.1|20726.1|20727|20723|12
1611718500000|2021-01-27 03:35:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20725.4|20721.4|9
1611718800000|2021-01-27 03:40:00|20734.8|20730.8|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|11
1611719100000|2021-01-27 03:45:00|20734.8|20730.8|20728.6|20724.6|20736.4|20732.4|20728.6|20724.6|19
1611719400000|2021-01-27 03:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|93
1611719700000|2021-01-27 03:55:00|20733.3|20729.3|20730.1|20726.1|20733.3|20729.3|20725.4|20721.4|65
1611720000000|2021-01-27 04:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20730.1|20726.1|2
1611720600000|2021-01-27 04:10:00|20731.7|20727.7|20731.7|20727.7|20731.7|20727.7|20731.7|20727.7|0
1611720900000|2021-01-27 04:15:00|20733.3|20729.3|20733.3|20729.3|20733.3|20729.3|20733.3|20729.3|6
1611721200000|2021-01-27 04:20:00|20734.8|20730.8|20736.4|20732.4|20736.4|20732.4|20734.8|20730.8|10
1611721500000|2021-01-27 04:25:00|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|54
1611721800000|2021-01-27 04:30:00|||||||||19
1611722100000|2021-01-27 04:35:00|||||||||6
1611722400000|2021-01-27 04:40:00|||||||||4
1611722700000|2021-01-27 04:45:00|||||||||7
1611723000000|2021-01-27 04:50:00|20739.5|20735.5|20739.5|20735.5|20741.1|20737.1|20739.5|20735.5|7
1611723300000|2021-01-27 04:55:00|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|10
1611723600000|2021-01-27 05:00:00|||||||||1
1611723900000|2021-01-27 05:05:00|20734.8|20730.8|20741.1|20737.1|20744.2|20740.2|20734.8|20730.8|144
1611724200000|2021-01-27 05:10:00|20744.2|20740.2|20741.1|20737.1|20744.2|20740.2|20737.9|20733.9|43
1611724500000|2021-01-27 05:15:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20742.6|20738.6|8
1611724800000|2021-01-27 05:20:00|20747.3|20743.3|20741.1|20737.1|20750.4|20746.4|20741.1|20737.1|23
1611725100000|2021-01-27 05:25:00|20744.2|20740.2|20737.9|20733.9|20744.2|20740.2|20736.4|20732.4|25
1611725400000|2021-01-27 05:30:00|20736.4|20732.4|20741.1|20737.1|20742.6|20738.6|20736.4|20732.4|48
1611725700000|2021-01-27 05:35:00|20739.5|20735.5|20750.4|20746.4|20753.6|20749.6|20739.5|20735.5|86
1611726000000|2021-01-27 05:40:00|20747.3|20743.3|20748.9|20744.9|20750.4|20746.4|20747.3|20743.3|37
1611726300000|2021-01-27 05:45:00|20750.4|20746.4|20748.9|20744.9|20750.4|20746.4|20747.3|20743.3|25
1611726600000|2021-01-27 05:50:00|20747.3|20743.3|20747.3|20743.3|20747.3|20743.3|20742.6|20738.6|27
1611726900000|2021-01-27 05:55:00|20744.2|20740.2|20744.2|20740.2|20745.8|20741.8|20744.2|20740.2|6
1611727200000|2021-01-27 06:00:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|22
1611727500000|2021-01-27 06:05:00|20741.1|20737.1|20747.3|20743.3|20747.3|20743.3|20737.9|20733.9|20
1611727800000|2021-01-27 06:10:00|20744.2|20740.2|20747.3|20743.3|20750.4|20746.4|20744.2|20740.2|12
1611728100000|2021-01-27 06:15:00|20745.8|20741.8|20744.2|20740.2|20747.3|20743.3|20744.2|20740.2|9
1611728400000|2021-01-27 06:20:00|20745.8|20741.8|20742.6|20738.6|20745.8|20741.8|20741.1|20737.1|16
1611728700000|2021-01-27 06:25:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|2
1611729000000|2021-01-27 06:30:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20742.6|20738.6|4
1611729300000|2021-01-27 06:35:00|20742.6|20738.6|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|6
1611729600000|2021-01-27 06:40:00|20739.5|20735.5|20737.9|20733.9|20741.1|20737.1|20737.9|20733.9|46
1611729900000|2021-01-27 06:45:00|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|10
1611730200000|2021-01-27 06:50:00|20737.9|20733.9|20731.7|20727.7|20739.5|20735.5|20731.7|20727.7|50
1611730500000|2021-01-27 06:55:00|20730.1|20726.1|20725.4|20721.4|20731.7|20727.7|20725.4|20721.4|38
1611730800000|2021-01-27 07:00:00|20728.6|20724.6|20728.6|20724.6|20734.8|20730.8|20727|20723|101
1611731100000|2021-01-27 07:05:00|20731.7|20727.7|20733.3|20729.3|20734.8|20730.8|20727|20723|34
1611731400000|2021-01-27 07:10:00|20731.7|20727.7|20725.4|20721.4|20733.3|20729.3|20725.4|20721.4|16
1611731700000|2021-01-27 07:15:00|20727|20723|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|110
1611732000000|2021-01-27 07:20:00|20722.3|20718.3|20727|20723|20727|20723|20722.3|20718.3|43
1611732300000|2021-01-27 07:25:00|20728.6|20724.6|20728.6|20724.6|20730.1|20726.1|20723.9|20719.9|19
1611732600000|2021-01-27 07:30:00|20730.1|20726.1|20728.6|20724.6|20736.4|20732.4|20725.4|20721.4|60
1611732900000|2021-01-27 07:35:00|20725.4|20721.4|20719.2|20715.2|20725.4|20721.4|20719.2|20715.2|106
1611733200000|2021-01-27 07:40:00|20720.8|20716.8|20725.4|20721.4|20725.4|20721.4|20719.2|20715.2|57
1611733500000|2021-01-27 07:45:00|20723.9|20719.9|20716.1|20712.1|20723.9|20719.9|20712.9|20708.9|249
1611733800000|2021-01-27 07:50:00|20714.5|20710.5|20722.3|20718.3|20725.4|20721.4|20714.5|20710.5|46
1611734100000|2021-01-27 07:55:00|20719.2|20715.2|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|60
1611734400000|2021-01-27 08:00:00|20722.3|20718.3|20750.4|20746.4|20753.6|20749.6|20722.3|20718.3|310
1611734700000|2021-01-27 08:05:00|20752|20748|20737.9|20733.9|20753.6|20749.6|20736.4|20732.4|97
1611735000000|2021-01-27 08:10:00|20741.1|20737.1|20725.4|20721.4|20741.1|20737.1|20725.4|20721.4|96
1611735300000|2021-01-27 08:15:00|20727|20723|20717.6|20713.6|20734.8|20730.8|20717.6|20713.6|97
1611735600000|2021-01-27 08:20:00|20719.2|20715.2|20728.6|20724.6|20731.7|20727.7|20712.9|20708.9|143
1611735900000|2021-01-27 08:25:00|20730.1|20726.1|20744.2|20740.2|20747.3|20743.3|20719.2|20715.2|221
1611736200000|2021-01-27 08:30:00|20745.8|20741.8|20741.1|20737.1|20745.8|20741.8|20737.9|20733.9|183
1611736500000|2021-01-27 08:35:00|20739.5|20735.5|20728.6|20724.6|20741.1|20737.1|20725.4|20721.4|47
1611736800000|2021-01-27 08:40:00|20727|20723|20722.3|20718.3|20728.6|20724.6|20720.8|20716.8|62
1611737100000|2021-01-27 08:45:00|20725.4|20721.4|20722.3|20718.3|20730.1|20726.1|20722.3|20718.3|133
1611737400000|2021-01-27 08:50:00|20723.9|20719.9|20716.1|20712.1|20730.1|20726.1|20712.9|20708.9|143
1611737700000|2021-01-27 08:55:00|20712.9|20708.9|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|118
1611738000000|2021-01-27 09:00:00|20709.8|20705.8|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|284
1611738300000|2021-01-27 09:05:00|20709.8|20705.8|20706.7|20702.7|20712.9|20708.9|20703.6|20699.6|146
1611738600000|2021-01-27 09:10:00|20708.3|20704.3|20734.8|20730.8|20736.4|20732.4|20706.7|20702.7|192
1611738900000|2021-01-27 09:15:00|20733.3|20729.3|20709.8|20705.8|20734.8|20730.8|20708.3|20704.3|154
1611739200000|2021-01-27 09:20:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20706.7|20702.7|53
1611739500000|2021-01-27 09:25:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20705.1|20701.1|50
1611739800000|2021-01-27 09:30:00|20711.4|20707.4|20711.4|20707.4|20720.8|20716.8|20703.6|20699.6|188
1611740100000|2021-01-27 09:35:00|20712.9|20708.9|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|64
1611740400000|2021-01-27 09:40:00|20709.8|20705.8|20706.7|20702.7|20709.8|20705.8|20705.1|20701.1|78
1611740700000|2021-01-27 09:45:00|20709.8|20705.8|20705.1|20701.1|20712.9|20708.9|20703.6|20699.6|118
1611741000000|2021-01-27 09:50:00|20706.7|20702.7|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|75
1611741300000|2021-01-27 09:55:00|20702|20698|20700.4|20696.4|20703.6|20699.6|20697.3|20693.3|196
1611741600000|2021-01-27 10:00:00|20702|20698|20709.8|20705.8|20711.4|20707.4|20702|20698|58
1611741900000|2021-01-27 10:05:00|20712.9|20708.9|20712.9|20708.9|20714.5|20710.5|20709.8|20705.8|86
1611742200000|2021-01-27 10:10:00|20714.5|20710.5|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|105
1611742500000|2021-01-27 10:15:00|20708.3|20704.3|20706.7|20702.7|20712.9|20708.9|20706.7|20702.7|24
1611742800000|2021-01-27 10:20:00|20709.8|20705.8|20700.4|20696.4|20709.8|20705.8|20700.4|20696.4|68
1611743100000|2021-01-27 10:25:00|20702|20698|20691.1|20687.1|20702|20698|20691.1|20687.1|80
1611743400000|2021-01-27 10:30:00|20692.6|20688.6|20687.9|20683.9|20694.2|20690.2|20677|20673|437
1611743700000|2021-01-27 10:35:00|20691.1|20687.1|20683.3|20679.3|20694.2|20690.2|20681.7|20677.7|113
1611744000000|2021-01-27 10:40:00|20681.7|20677.7|20691.1|20687.1|20691.1|20687.1|20681.7|20677.7|71
1611744300000|2021-01-27 10:45:00|20694.2|20690.2|20700.4|20696.4|20703.6|20699.6|20691.1|20687.1|99
1611744600000|2021-01-27 10:50:00|20698.9|20694.9|20706.7|20702.7|20706.7|20702.7|20694.2|20690.2|100
1611744900000|2021-01-27 10:55:00|20705.1|20701.1|20709.8|20705.8|20712.9|20708.9|20703.6|20699.6|93
1611745200000|2021-01-27 11:00:00|20711.4|20707.4|20719.2|20715.2|20725.4|20721.4|20709.8|20705.8|129
1611745500000|2021-01-27 11:05:00|20720.8|20716.8|20709.8|20705.8|20720.8|20716.8|20706.7|20702.7|105
1611745800000|2021-01-27 11:10:00|20708.3|20704.3|20706.7|20702.7|20709.8|20705.8|20703.6|20699.6|70
1611746100000|2021-01-27 11:15:00|20709.8|20705.8|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|60
1611746400000|2021-01-27 11:20:00|20705.1|20701.1|20712.9|20708.9|20712.9|20708.9|20703.6|20699.6|40
1611746700000|2021-01-27 11:25:00|20711.4|20707.4|20714.5|20710.5|20719.2|20715.2|20709.8|20705.8|43
1611747000000|2021-01-27 11:30:00|20712.9|20708.9|20719.2|20715.2|20720.8|20716.8|20712.9|20708.9|57
1611747300000|2021-01-27 11:35:00|20723.9|20719.9|20737.9|20733.9|20742.6|20738.6|20723.9|20719.9|211
1611747600000|2021-01-27 11:40:00|20734.8|20730.8|20731.7|20727.7|20741.1|20737.1|20731.7|20727.7|118
1611747900000|2021-01-27 11:45:00|20734.8|20730.8|20759.8|20755.8|20766.1|20762.1|20731.7|20727.7|338
1611748200000|2021-01-27 11:50:00|20761.4|20757.4|20756.7|20752.7|20766.1|20762.1|20753.6|20749.6|231
1611748500000|2021-01-27 11:55:00|20759.8|20755.8|20759.8|20755.8|20762.9|20758.9|20753.6|20749.6|347
1611748800000|2021-01-27 12:00:00|20762.9|20758.9|20770.8|20766.8|20772.3|20768.3|20756.7|20752.7|250
1611749100000|2021-01-27 12:05:00|20769.2|20765.2|20769.2|20765.2|20775.4|20771.4|20759.8|20755.8|126
1611749400000|2021-01-27 12:10:00|20766.1|20762.1|20775.4|20771.4|20778.6|20774.6|20762.9|20758.9|114
1611749700000|2021-01-27 12:15:00|20777|20773|20784.8|20780.8|20787.9|20783.9|20769.2|20765.2|304
1611750000000|2021-01-27 12:20:00|20783.3|20779.3|20797.3|20793.3|20800.4|20796.4|20781.7|20777.7|348
1611750300000|2021-01-27 12:25:00|20800.4|20796.4|20795.8|20791.8|20800.4|20796.4|20791.1|20787.1|575
1611750600000|2021-01-27 12:30:00|20797.3|20793.3|20791.1|20787.1|20797.3|20793.3|20786.4|20782.4|231
1611750900000|2021-01-27 12:35:00|20792.6|20788.6|20798.9|20794.9|20800.4|20796.4|20789.5|20785.5|181
1611751200000|2021-01-27 12:40:00|20797.3|20793.3|20800.4|20796.4|20800.4|20796.4|20791.1|20787.1|513
1611751500000|2021-01-27 12:45:00|20798.9|20794.9|20806.7|20802.7|20812.9|20808.9|20794.2|20790.2|632
1611751800000|2021-01-27 12:50:00|20805.1|20801.1|20800.4|20796.4|20812.9|20808.9|20787.9|20783.9|538
1611752100000|2021-01-27 12:55:00|20798.9|20794.9|20803.6|20799.6|20806.7|20802.7|20791.1|20787.1|3395
1611752400000|2021-01-27 13:00:00|20800.4|20796.4|20806.7|20802.7|20812.9|20808.9|20800.4|20796.4|408
1611752700000|2021-01-27 13:05:00|20803.6|20799.6|20794.2|20790.2|20806.7|20802.7|20791.1|20787.1|454
1611753000000|2021-01-27 13:10:00|20797.3|20793.3|20781.7|20777.7|20798.9|20794.9|20778.6|20774.6|708
1611753300000|2021-01-27 13:15:00|20778.6|20774.6|20775.4|20771.4|20780.1|20776.1|20753.6|20749.6|790
1611753600000|2021-01-27 13:20:00|20772.3|20768.3|20778.6|20774.6|20784.8|20780.8|20772.3|20768.3|404
1611753900000|2021-01-27 13:25:00|20775.4|20771.4|20778.6|20774.6|20783.3|20779.3|20775.4|20771.4|122
1611754200000|2021-01-27 13:30:00|20780.1|20776.1|20787.9|20783.9|20800.4|20796.4|20778.6|20774.6|492
1611754500000|2021-01-27 13:35:00|20784.8|20780.8|20805.1|20801.1|20809.8|20805.8|20784.8|20780.8|552
1611754800000|2021-01-27 13:40:00|20806.7|20802.7|20803.6|20799.6|20816.1|20812.1|20800.4|20796.4|614
1611755100000|2021-01-27 13:45:00|20806.7|20802.7|20798.9|20794.9|20816.1|20812.1|20797.3|20793.3|524
1611755400000|2021-01-27 13:50:00|20797.3|20793.3|20805.1|20801.1|20808.3|20804.3|20791.1|20787.1|464
1611755700000|2021-01-27 13:55:00|20803.6|20799.6|20812.9|20808.9|20819.2|20815.2|20797.3|20793.3|452
1611756000000|2021-01-27 14:00:00|20809.8|20805.8|20812.9|20808.9|20812.9|20808.9|20803.6|20799.6|319
1611756300000|2021-01-27 14:05:00|20811.4|20807.4|20844.2|20840.2|20847.3|20843.3|20809.8|20805.8|690
1611756600000|2021-01-27 14:10:00|20845.8|20841.8|20853.6|20849.6|20856.7|20852.7|20837.9|20833.9|590
1611756900000|2021-01-27 14:15:00|20855.1|20851.1|20828.6|20824.6|20858.3|20854.3|20828.6|20824.6|507
1611757200000|2021-01-27 14:20:00|20830.1|20826.1|20819.2|20815.2|20834.8|20830.8|20816.1|20812.1|523
1611757500000|2021-01-27 14:25:00|20816.1|20812.1|20812.9|20808.9|20825.4|20821.4|20808.3|20804.3|600
1611757800000|2021-01-27 14:30:00|20814.5|20810.5|20837.9|20833.9|20844.2|20840.2|20812.9|20808.9|789
1611758100000|2021-01-27 14:35:00|20841.1|20837.1|20858.3|20854.3|20875.4|20871.4|20841.1|20837.1|1576
1611758400000|2021-01-27 14:40:00|20859.8|20855.8|20862.9|20858.9|20872.3|20868.3|20847.3|20843.3|1104
1611758700000|2021-01-27 14:45:00|20866.1|20862.1|20862.9|20858.9|20866.1|20862.1|20834.8|20830.8|806
1611759000000|2021-01-27 14:50:00|20864.5|20860.5|20844.2|20840.2|20869.2|20865.2|20844.2|20840.2|930
1611759300000|2021-01-27 14:55:00|20841.1|20837.1|20828.6|20824.6|20844.2|20840.2|20809.8|20805.8|905
1611759600000|2021-01-27 15:00:00|20825.4|20821.4|20831.7|20827.7|20833.3|20829.3|20816.1|20812.1|514
1611759900000|2021-01-27 15:05:00|20833.3|20829.3|20819.2|20815.2|20834.8|20830.8|20816.1|20812.1|619
1611760200000|2021-01-27 15:10:00|20816.1|20812.1|20812.9|20808.9|20822.3|20818.3|20812.9|20808.9|573
1611760500000|2021-01-27 15:15:00|20809.8|20805.8|20816.1|20812.1|20828.6|20824.6|20809.8|20805.8|527
1611760800000|2021-01-27 15:20:00|20814.5|20810.5|20803.6|20799.6|20816.1|20812.1|20797.3|20793.3|631
1611761100000|2021-01-27 15:25:00|20802|20798|20797.3|20793.3|20809.8|20805.8|20797.3|20793.3|498
1611761400000|2021-01-27 15:30:00|20800.4|20796.4|20787.9|20783.9|20803.6|20799.6|20784.8|20780.8|916
1611761700000|2021-01-27 15:35:00|20791.1|20787.1|20787.9|20783.9|20794.2|20790.2|20784.8|20780.8|424
1611762000000|2021-01-27 15:40:00|20784.8|20780.8|20769.2|20765.2|20784.8|20780.8|20769.2|20765.2|639
1611762300000|2021-01-27 15:45:00|20770.8|20766.8|20766.1|20762.1|20775.4|20771.4|20762.9|20758.9|602
1611762600000|2021-01-27 15:50:00|20762.9|20758.9|20772.3|20768.3|20775.4|20771.4|20762.9|20758.9|556
1611762900000|2021-01-27 15:55:00|20769.2|20765.2|20783.3|20779.3|20784.8|20780.8|20766.1|20762.1|571
1611763200000|2021-01-27 16:00:00|20781.7|20777.7|20781.7|20777.7|20787.9|20783.9|20778.6|20774.6|753
1611763500000|2021-01-27 16:05:00|20780.1|20776.1|20784.8|20780.8|20792.6|20788.6|20778.6|20774.6|251
1611763800000|2021-01-27 16:10:00|20781.7|20777.7|20797.3|20793.3|20803.6|20799.6|20781.7|20777.7|580
1611764100000|2021-01-27 16:15:00|20798.9|20794.9|20816.1|20812.1|20816.1|20812.1|20797.3|20793.3|518
1611764400000|2021-01-27 16:20:00|20819.2|20815.2|20825.4|20821.4|20828.6|20824.6|20809.8|20805.8|844
1611764700000|2021-01-27 16:25:00|20827|20823|20812.9|20808.9|20827|20823|20806.7|20802.7|566
1611765000000|2021-01-27 16:30:00|20809.8|20805.8|20812.9|20808.9|20816.1|20812.1|20805.1|20801.1|668
1611765300000|2021-01-27 16:35:00|20814.5|20810.5|20812.9|20808.9|20816.1|20812.1|20809.8|20805.8|286
1611765600000|2021-01-27 16:40:00|20811.4|20807.4|20811.4|20807.4|20812.9|20808.9|20806.7|20802.7|219
1611765900000|2021-01-27 16:45:00|20812.9|20808.9|20822.3|20818.3|20825.4|20821.4|20809.8|20805.8|417
1611766200000|2021-01-27 16:50:00|20823.9|20819.9|20812.9|20808.9|20823.9|20819.9|20806.7|20802.7|983
1611766500000|2021-01-27 16:55:00|20811.4|20807.4|20806.7|20802.7|20811.4|20807.4|20803.6|20799.6|1002
1611766800000|2021-01-27 17:00:00|20809.8|20805.8|20819.2|20815.2|20822.3|20818.3|20809.8|20805.8|374
1611767100000|2021-01-27 17:05:00|20817.6|20813.6|20819.2|20815.2|20825.4|20821.4|20816.1|20812.1|776
1611767400000|2021-01-27 17:10:00|20817.6|20813.6|20809.8|20805.8|20819.2|20815.2|20809.8|20805.8|291
1611767700000|2021-01-27 17:15:00|20806.7|20802.7|20806.7|20802.7|20812.9|20808.9|20800.4|20796.4|349
1611768000000|2021-01-27 17:20:00|20808.3|20804.3|20822.3|20818.3|20822.3|20818.3|20806.7|20802.7|297
1611768300000|2021-01-27 17:25:00|20825.4|20821.4|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|336
1611768600000|2021-01-27 17:30:00|20820.8|20816.8|20816.1|20812.1|20825.4|20821.4|20816.1|20812.1|251
1611768900000|2021-01-27 17:35:00|20819.2|20815.2|20809.8|20805.8|20822.3|20818.3|20809.8|20805.8|321
1611769200000|2021-01-27 17:40:00|20812.9|20808.9|20809.8|20805.8|20812.9|20808.9|20806.7|20802.7|164
1611769500000|2021-01-27 17:45:00|20808.3|20804.3|20787.9|20783.9|20809.8|20805.8|20787.9|20783.9|973
1611769800000|2021-01-27 17:50:00|20786.4|20782.4|20781.7|20777.7|20791.1|20787.1|20778.6|20774.6|1172
1611770100000|2021-01-27 17:55:00|20780.1|20776.1|20772.3|20768.3|20781.7|20777.7|20769.2|20765.2|1508
1611770400000|2021-01-27 18:00:00|20778.6|20774.6|20787.9|20783.9|20794.2|20790.2|20775.4|20771.4|510
1611770700000|2021-01-27 18:05:00|20791.1|20787.1|20797.3|20793.3|20797.3|20793.3|20787.9|20783.9|443
1611771000000|2021-01-27 18:10:00|20794.2|20790.2|20806.7|20802.7|20806.7|20802.7|20794.2|20790.2|418
1611771300000|2021-01-27 18:15:00|20809.8|20805.8|20812.9|20808.9|20814.5|20810.5|20809.8|20805.8|321
1611771600000|2021-01-27 18:20:00|20809.8|20805.8|20816.1|20812.1|20819.2|20815.2|20809.8|20805.8|320
1611771900000|2021-01-27 18:25:00|20819.2|20815.2|20816.1|20812.1|20819.2|20815.2|20812.9|20808.9|346
1611772200000|2021-01-27 18:30:00|20819.2|20815.2|20822.3|20818.3|20822.3|20818.3|20816.1|20812.1|213
1611772500000|2021-01-27 18:35:00|20825.4|20821.4|20822.3|20818.3|20831.7|20827.7|20819.2|20815.2|529
1611772800000|2021-01-27 18:40:00|20819.2|20815.2|20812.9|20808.9|20822.3|20818.3|20805.1|20801.1|447
1611773100000|2021-01-27 18:45:00|20816.1|20812.1|20809.8|20805.8|20816.1|20812.1|20806.7|20802.7|176
1611773400000|2021-01-27 18:50:00|20812.9|20808.9|20806.7|20802.7|20812.9|20808.9|20803.6|20799.6|276
1611773700000|2021-01-27 18:55:00|20805.1|20801.1|20809.8|20805.8|20811.4|20807.4|20803.6|20799.6|298
1611774000000|2021-01-27 19:00:00|20812.9|20808.9|20784.8|20780.8|20817.6|20813.6|20777|20773|457
1611774300000|2021-01-27 19:05:00|20786.4|20782.4|20803.6|20799.6|20812.9|20808.9|20786.4|20782.4|369
1611774600000|2021-01-27 19:10:00|20800.4|20796.4|20797.3|20793.3|20806.7|20802.7|20784.8|20780.8|360
1611774900000|2021-01-27 19:15:00|20798.9|20794.9|20816.1|20812.1|20822.3|20818.3|20797.3|20793.3|392
1611775200000|2021-01-27 19:20:00|20814.5|20810.5|20819.2|20815.2|20819.2|20815.2|20809.8|20805.8|357
1611775500000|2021-01-27 19:25:00|20822.3|20818.3|20816.1|20812.1|20823.9|20819.9|20806.7|20802.7|575
1611775800000|2021-01-27 19:30:00|20811.4|20807.4|20837.9|20833.9|20837.9|20833.9|20806.7|20802.7|449
1611776100000|2021-01-27 19:35:00|20841.1|20837.1|20816.1|20812.1|20841.1|20837.1|20816.1|20812.1|445
1611776400000|2021-01-27 19:40:00|20822.3|20818.3|20812.9|20808.9|20825.4|20821.4|20812.9|20808.9|225
1611776700000|2021-01-27 19:45:00|20816.1|20812.1|20825.4|20821.4|20831.7|20827.7|20809.8|20805.8|448
1611777000000|2021-01-27 19:50:00|20823.9|20819.9|20787.9|20783.9|20823.9|20819.9|20772.3|20768.3|2038
1611777300000|2021-01-27 19:55:00|20784.8|20780.8|20792.6|20788.6|20800.4|20796.4|20766.1|20762.1|2114
1611777600000|2021-01-27 20:00:00|20794.2|20790.2|20769.2|20765.2|20806.7|20802.7|20767.6|20763.6|895
1611777900000|2021-01-27 20:05:00|20772.3|20768.3|20756.7|20752.7|20772.3|20768.3|20737.9|20733.9|852
1611778200000|2021-01-27 20:10:00|20759.8|20755.8|20756.7|20752.7|20767.6|20763.6|20741.1|20737.1|870
1611778500000|2021-01-27 20:15:00|20759.8|20755.8|20750.4|20746.4|20766.1|20762.1|20750.4|20746.4|340
1611778800000|2021-01-27 20:20:00|20748.9|20744.9|20759.8|20755.8|20764.5|20760.5|20747.3|20743.3|327
1611779100000|2021-01-27 20:25:00|20761.4|20757.4|20766.1|20762.1|20772.3|20768.3|20753.6|20749.6|509
1611779400000|2021-01-27 20:30:00|20769.2|20765.2|20772.3|20768.3|20772.3|20768.3|20756.7|20752.7|312
1611779700000|2021-01-27 20:35:00|20770.8|20766.8|20762.9|20758.9|20781.7|20777.7|20758.3|20754.3|558
1611780000000|2021-01-27 20:40:00|20766.1|20762.1|20775.4|20771.4|20781.7|20777.7|20766.1|20762.1|449
1611780300000|2021-01-27 20:45:00|20778.6|20774.6|20772.3|20768.3|20784.8|20780.8|20772.3|20768.3|625
1611780600000|2021-01-27 20:50:00|20775.4|20771.4|20769.2|20765.2|20781.7|20777.7|20762.9|20758.9|1014
1611780900000|2021-01-27 20:55:00|20772.3|20768.3|20778.6|20774.6|20791.1|20787.1|20766.1|20762.1|1146
1611781200000|2021-01-27 21:00:00|20777|20773|20800.4|20796.4|20803.6|20799.6|20769.2|20765.2|616
1611781500000|2021-01-27 21:05:00|20797.3|20793.3|20822.3|20818.3|20822.3|20818.3|20797.3|20793.3|767
1611781800000|2021-01-27 21:10:00|20825.4|20821.4|20834.8|20830.8|20834.8|20830.8|20819.2|20815.2|641
1611782100000|2021-01-27 21:15:00|20831.7|20827.7|20841.1|20837.1|20841.1|20837.1|20828.6|20824.6|635
1611782400000|2021-01-27 21:20:00|20837.9|20833.9|20820.8|20816.8|20837.9|20833.9|20819.2|20815.2|372
1611782700000|2021-01-27 21:25:00|20822.3|20818.3|20822.3|20818.3|20825.4|20821.4|20816.1|20812.1|253
1611783000000|2021-01-27 21:30:00|20820.8|20816.8|20819.2|20815.2|20825.4|20821.4|20812.9|20808.9|283
1611783300000|2021-01-27 21:35:00|20820.8|20816.8|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|111
1611783600000|2021-01-27 21:40:00|20819.2|20815.2|20822.3|20818.3|20828.6|20824.6|20812.9|20808.9|288
1611783900000|2021-01-27 21:45:00|20820.8|20816.8|20823.9|20819.9|20828.6|20824.6|20819.2|20815.2|242
1611784200000|2021-01-27 21:50:00|20822.3|20818.3|20819.2|20815.2|20822.3|20818.3|20816.1|20812.1|264
1611784500000|2021-01-27 21:55:00|20817.6|20813.6|20809.8|20805.8|20819.2|20815.2|20806.7|20802.7|440
1611788400000|2021-01-27 23:00:00|20795.8|20791.8|20800.4|20796.4|20811.4|20807.4|20795.8|20791.8|64
1611788700000|2021-01-27 23:05:00|20798.9|20794.9|20811.4|20807.4|20819.2|20815.2|20798.9|20794.9|88
1611789000000|2021-01-27 23:10:00|20812.9|20808.9|20809.8|20805.8|20816.1|20812.1|20809.8|20805.8|10
1611789300000|2021-01-27 23:15:00|20812.9|20808.9|20817.6|20813.6|20820.8|20816.8|20809.8|20805.8|27
1611789600000|2021-01-27 23:20:00|20820.8|20816.8|20814.5|20810.5|20822.3|20818.3|20809.8|20805.8|29
1611789900000|2021-01-27 23:25:00|20812.9|20808.9|20814.5|20810.5|20814.5|20810.5|20812.9|20808.9|16
1611790200000|2021-01-27 23:30:00|20816.1|20812.1|20803.6|20799.6|20817.6|20813.6|20798.9|20794.9|61
1611790500000|2021-01-27 23:35:00|20805.1|20801.1|20795.8|20791.8|20805.1|20801.1|20794.2|20790.2|69
1611790800000|2021-01-27 23:40:00|20797.3|20793.3|20781.7|20777.7|20800.4|20796.4|20781.7|20777.7|71
1611791100000|2021-01-27 23:45:00|20784.8|20780.8|20778.6|20774.6|20786.4|20782.4|20775.4|20771.4|147
1611791400000|2021-01-27 23:50:00|20780.1|20776.1|20792.6|20788.6|20795.8|20791.8|20780.1|20776.1|67
1611791700000|2021-01-27 23:55:00|20791.1|20787.1|20791.1|20787.1|20797.3|20793.3|20784.8|20780.8|42
1611792000000|2021-01-28 00:00:00|20792.6|20788.6|20780.1|20776.1|20794.2|20790.2|20780.1|20776.1|78
1611792300000|2021-01-28 00:05:00|20778.6|20774.6|20773.9|20769.9|20789.5|20785.5|20772.3|20768.3|106
1611792600000|2021-01-28 00:10:00|20775.4|20771.4|20775.4|20771.4|20778.6|20774.6|20769.2|20765.2|67
1611792900000|2021-01-28 00:15:00|20777|20773|20778.6|20774.6|20778.6|20774.6|20769.2|20765.2|134
1611793200000|2021-01-28 00:20:00|20784.8|20780.8|20787.9|20783.9|20794.2|20790.2|20784.8|20780.8|60
1611793500000|2021-01-28 00:25:00|20789.5|20785.5|20792.6|20788.6|20794.2|20790.2|20787.9|20783.9|53
1611793800000|2021-01-28 00:30:00|20791.1|20787.1|20780.1|20776.1|20794.2|20790.2|20777|20773|47
1611794100000|2021-01-28 00:35:00|20778.6|20774.6|20777|20773|20781.7|20777.7|20777|20773|82
1611794400000|2021-01-28 00:40:00|20775.4|20771.4|20770.8|20766.8|20778.6|20774.6|20769.2|20765.2|76
1611794700000|2021-01-28 00:45:00|20772.3|20768.3|20777|20773|20778.6|20774.6|20772.3|20768.3|22
1611795000000|2021-01-28 00:50:00|20778.6|20774.6|20784.8|20780.8|20786.4|20782.4|20778.6|20774.6|27
1611795300000|2021-01-28 00:55:00|20786.4|20782.4|20786.4|20782.4|20786.4|20782.4|20786.4|20782.4|3
1611795600000|2021-01-28 01:00:00|20787.9|20783.9|20780.1|20776.1|20789.5|20785.5|20775.4|20771.4|25
1611795900000|2021-01-28 01:05:00|20778.6|20774.6|20772.3|20768.3|20780.1|20776.1|20769.2|20765.2|84
1611796200000|2021-01-28 01:10:00|20769.2|20765.2|20770.8|20766.8|20775.4|20771.4|20769.2|20765.2|47
1611796500000|2021-01-28 01:15:00|20772.3|20768.3|20770.8|20766.8|20777|20773|20769.2|20765.2|35
1611796800000|2021-01-28 01:20:00|20772.3|20768.3|20772.3|20768.3|20773.9|20769.9|20769.2|20765.2|19
1611797100000|2021-01-28 01:25:00|20775.4|20771.4|20773.9|20769.9|20778.6|20774.6|20772.3|20768.3|41
1611797400000|2021-01-28 01:30:00|20775.4|20771.4|20762.9|20758.9|20775.4|20771.4|20756.7|20752.7|295
1611797700000|2021-01-28 01:35:00|20764.5|20760.5|20762.9|20758.9|20769.2|20765.2|20761.4|20757.4|50
1611798000000|2021-01-28 01:40:00|20759.8|20755.8|20758.3|20754.3|20759.8|20755.8|20753.6|20749.6|104
1611798300000|2021-01-28 01:45:00|20756.7|20752.7|20759.8|20755.8|20766.1|20762.1|20756.7|20752.7|40
1611798600000|2021-01-28 01:50:00|20758.3|20754.3|20766.1|20762.1|20766.1|20762.1|20758.3|20754.3|28
1611798900000|2021-01-28 01:55:00|20769.2|20765.2|20769.2|20765.2|20772.3|20768.3|20766.1|20762.1|34
1611799200000|2021-01-28 02:00:00|20772.3|20768.3|20769.2|20765.2|20772.3|20768.3|20766.1|20762.1|58
1611799500000|2021-01-28 02:05:00|20770.8|20766.8|20772.3|20768.3|20773.9|20769.9|20770.8|20766.8|29
1611799800000|2021-01-28 02:10:00|20770.8|20766.8|20769.2|20765.2|20775.4|20771.4|20769.2|20765.2|12
1611800100000|2021-01-28 02:15:00|20766.1|20762.1|20780.1|20776.1|20781.7|20777.7|20766.1|20762.1|30
1611800400000|2021-01-28 02:20:00|20778.6|20774.6|20784.8|20780.8|20787.9|20783.9|20778.6|20774.6|66
1611800700000|2021-01-28 02:25:00|20787.9|20783.9|20784.8|20780.8|20791.1|20787.1|20784.8|20780.8|74
1611801000000|2021-01-28 02:30:00|20786.4|20782.4|20792.6|20788.6|20795.8|20791.8|20786.4|20782.4|54
1611801300000|2021-01-28 02:35:00|20794.2|20790.2|20791.1|20787.1|20794.2|20790.2|20791.1|20787.1|4
1611801600000|2021-01-28 02:40:00|20792.6|20788.6|20795.8|20791.8|20795.8|20791.8|20789.5|20785.5|21
1611801900000|2021-01-28 02:45:00|20794.2|20790.2|20803.6|20799.6|20803.6|20799.6|20794.2|20790.2|40
1611802200000|2021-01-28 02:50:00|20802|20798|20803.6|20799.6|20808.3|20804.3|20800.4|20796.4|34
1611802500000|2021-01-28 02:55:00|20805.1|20801.1|20798.9|20794.9|20805.1|20801.1|20797.3|20793.3|174
1611802800000|2021-01-28 03:00:00|20797.3|20793.3|20806.7|20802.7|20806.7|20802.7|20797.3|20793.3|14
1611803100000|2021-01-28 03:05:00|20805.1|20801.1|20808.3|20804.3|20809.8|20805.8|20805.1|20801.1|38
1611803400000|2021-01-28 03:10:00|20809.8|20805.8|20806.7|20802.7|20816.1|20812.1|20806.7|20802.7|93
1611803700000|2021-01-28 03:15:00|20803.6|20799.6|20803.6|20799.6|20806.7|20802.7|20803.6|20799.6|97
1611804000000|2021-01-28 03:20:00|20805.1|20801.1|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|49
1611804300000|2021-01-28 03:25:00|20808.3|20804.3|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|55
1611804600000|2021-01-28 03:30:00|20806.7|20802.7|20800.4|20796.4|20808.3|20804.3|20800.4|20796.4|36
1611804900000|2021-01-28 03:35:00|20803.6|20799.6|20800.4|20796.4|20806.7|20802.7|20800.4|20796.4|45
1611805200000|2021-01-28 03:40:00|20802|20798|20803.6|20799.6|20806.7|20802.7|20797.3|20793.3|32
1611805500000|2021-01-28 03:45:00|20806.7|20802.7|20806.7|20802.7|20806.7|20802.7|20803.6|20799.6|18
1611805800000|2021-01-28 03:50:00|20803.6|20799.6|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|25
1611806100000|2021-01-28 03:55:00|20811.4|20807.4|20808.3|20804.3|20811.4|20807.4|20806.7|20802.7|19
1611806400000|2021-01-28 04:00:00|20806.7|20802.7|20809.8|20805.8|20809.8|20805.8|20806.7|20802.7|4
1611806700000|2021-01-28 04:05:00|20808.3|20804.3|20805.1|20801.1|20808.3|20804.3|20803.6|20799.6|43
1611807000000|2021-01-28 04:10:00|20806.7|20802.7|20811.4|20807.4|20812.9|20808.9|20806.7|20802.7|32
1611807300000|2021-01-28 04:15:00|20812.9|20808.9|20825.4|20821.4|20825.4|20821.4|20812.9|20808.9|71
1611807600000|2021-01-28 04:20:00|20827|20823|20828.6|20824.6|20831.7|20827.7|20822.3|20818.3|32
1611807900000|2021-01-28 04:25:00|20827|20823|20834.8|20830.8|20837.9|20833.9|20825.4|20821.4|81
1611808200000|2021-01-28 04:30:00|20831.7|20827.7|20836.4|20832.4|20837.9|20833.9|20831.7|20827.7|47
1611808500000|2021-01-28 04:35:00|20834.8|20830.8|20833.3|20829.3|20834.8|20830.8|20831.7|20827.7|34
1611808800000|2021-01-28 04:40:00|20831.7|20827.7|20831.7|20827.7|20831.7|20827.7|20828.6|20824.6|74
1611809100000|2021-01-28 04:45:00|20828.6|20824.6|20822.3|20818.3|20830.1|20826.1|20822.3|20818.3|46
1611809400000|2021-01-28 04:50:00|20820.8|20816.8|20831.7|20827.7|20836.4|20832.4|20820.8|20816.8|66
1611809700000|2021-01-28 04:55:00|20833.3|20829.3|20827|20823|20834.8|20830.8|20825.4|20821.4|48
1611810000000|2021-01-28 05:00:00|20828.6|20824.6|20822.3|20818.3|20833.3|20829.3|20822.3|20818.3|70
1611810300000|2021-01-28 05:05:00|20825.4|20821.4|20833.3|20829.3|20834.8|20830.8|20825.4|20821.4|51
1611810600000|2021-01-28 05:10:00|20831.7|20827.7|20831.7|20827.7|20837.9|20833.9|20831.7|20827.7|27
1611810900000|2021-01-28 05:15:00|20833.3|20829.3|20834.8|20830.8|20834.8|20830.8|20831.7|20827.7|26
1611811200000|2021-01-28 05:20:00|20831.7|20827.7|20836.4|20832.4|20837.9|20833.9|20831.7|20827.7|67
1611811500000|2021-01-28 05:25:00|20837.9|20833.9|20837.9|20833.9|20841.1|20837.1|20831.7|20827.7|275
1611811800000|2021-01-28 05:30:00|20836.4|20832.4|20837.9|20833.9|20837.9|20833.9|20833.3|20829.3|31
1611812100000|2021-01-28 05:35:00|20834.8|20830.8|20842.6|20838.6|20844.2|20840.2|20830.1|20826.1|84
1611812400000|2021-01-28 05:40:00|20844.2|20840.2|20853.6|20849.6|20855.1|20851.1|20842.6|20838.6|89
1611812700000|2021-01-28 05:45:00|20852|20848|20853.6|20849.6|20853.6|20849.6|20847.3|20843.3|20
1611813000000|2021-01-28 05:50:00|20856.7|20852.7|20875.4|20871.4|20878.6|20874.6|20855.1|20851.1|227
1611813300000|2021-01-28 05:55:00|20872.3|20868.3|20859.8|20855.8|20872.3|20868.3|20856.7|20852.7|259
1611813600000|2021-01-28 06:00:00|20858.3|20854.3|20859.8|20855.8|20866.1|20862.1|20856.7|20852.7|36
1611813900000|2021-01-28 06:05:00|20858.3|20854.3|20856.7|20852.7|20859.8|20855.8|20856.7|20852.7|20
1611814200000|2021-01-28 06:10:00|20858.3|20854.3|20853.6|20849.6|20859.8|20855.8|20850.4|20846.4|27
1611814500000|2021-01-28 06:15:00|20852|20848|20872.3|20868.3|20875.4|20871.4|20852|20848|228
1611814800000|2021-01-28 06:20:00|20870.8|20866.8|20867.6|20863.6|20878.6|20874.6|20862.9|20858.9|68
1611815100000|2021-01-28 06:25:00|20866.1|20862.1|20862.9|20858.9|20869.2|20865.2|20862.9|20858.9|23
1611815400000|2021-01-28 06:30:00|20866.1|20862.1|20866.1|20862.1|20869.2|20865.2|20862.9|20858.9|45
1611815700000|2021-01-28 06:35:00|20864.5|20860.5|20858.3|20854.3|20866.1|20862.1|20853.6|20849.6|34
1611816000000|2021-01-28 06:40:00|20859.8|20855.8|20862.9|20858.9|20866.1|20862.1|20856.7|20852.7|175
1611816300000|2021-01-28 06:45:00|20861.4|20857.4|20859.8|20855.8|20862.9|20858.9|20859.8|20855.8|16
1611816600000|2021-01-28 06:50:00|20858.3|20854.3|20850.4|20846.4|20859.8|20855.8|20850.4|20846.4|54
1611816900000|2021-01-28 06:55:00|20848.9|20844.9|20864.5|20860.5|20872.3|20868.3|20847.3|20843.3|102
1611817200000|2021-01-28 07:00:00|20866.1|20862.1|20872.3|20868.3|20875.4|20871.4|20862.9|20858.9|314
1611817500000|2021-01-28 07:05:00|20869.2|20865.2|20884.8|20880.8|20887.9|20883.9|20869.2|20865.2|147
1611817800000|2021-01-28 07:10:00|20886.4|20882.4|20875.4|20871.4|20886.4|20882.4|20875.4|20871.4|70
1611818100000|2021-01-28 07:15:00|20873.9|20869.9|20869.2|20865.2|20878.6|20874.6|20866.1|20862.1|103
1611818400000|2021-01-28 07:20:00|20867.6|20863.6|20870.8|20866.8|20875.4|20871.4|20867.6|20863.6|81
1611818700000|2021-01-28 07:25:00|20869.2|20865.2|20869.2|20865.2|20875.4|20871.4|20866.1|20862.1|198
1611819000000|2021-01-28 07:30:00|20872.3|20868.3|20872.3|20868.3|20875.4|20871.4|20869.2|20865.2|199
1611819300000|2021-01-28 07:35:00|20875.4|20871.4|20862.9|20858.9|20875.4|20871.4|20859.8|20855.8|163
1611819600000|2021-01-28 07:40:00|20866.1|20862.1|20872.3|20868.3|20872.3|20868.3|20862.9|20858.9|125
1611819900000|2021-01-28 07:45:00|20869.2|20865.2|20856.7|20852.7|20869.2|20865.2|20853.6|20849.6|150
1611820200000|2021-01-28 07:50:00|20858.3|20854.3|20850.4|20846.4|20859.8|20855.8|20841.1|20837.1|224
1611820500000|2021-01-28 07:55:00|20848.9|20844.9|20847.3|20843.3|20856.7|20852.7|20844.2|20840.2|131
1611820800000|2021-01-28 08:00:00|20845.8|20841.8|20844.2|20840.2|20853.6|20849.6|20841.1|20837.1|154
1611821100000|2021-01-28 08:05:00|20842.6|20838.6|20834.8|20830.8|20847.3|20843.3|20831.7|20827.7|176
1611821400000|2021-01-28 08:10:00|20837.9|20833.9|20828.6|20824.6|20844.2|20840.2|20825.4|20821.4|244
1611821700000|2021-01-28 08:15:00|20831.7|20827.7|20850.4|20846.4|20850.4|20846.4|20822.3|20818.3|210
1611822000000|2021-01-28 08:20:00|20848.9|20844.9|20837.9|20833.9|20850.4|20846.4|20834.8|20830.8|212
1611822300000|2021-01-28 08:25:00|20834.8|20830.8|20844.2|20840.2|20847.3|20843.3|20833.3|20829.3|289
1611822600000|2021-01-28 08:30:00|20845.8|20841.8|20856.7|20852.7|20856.7|20852.7|20845.8|20841.8|138
1611822900000|2021-01-28 08:35:00|20858.3|20854.3|20864.5|20860.5|20866.1|20862.1|20856.7|20852.7|100
1611823200000|2021-01-28 08:40:00|20862.9|20858.9|20866.1|20862.1|20872.3|20868.3|20859.8|20855.8|213
1611823500000|2021-01-28 08:45:00|20867.6|20863.6|20872.3|20868.3|20872.3|20868.3|20859.8|20855.8|261
1611823800000|2021-01-28 08:50:00|20869.2|20865.2|20864.5|20860.5|20872.3|20868.3|20855.1|20851.1|203
1611824100000|2021-01-28 08:55:00|20866.1|20862.1|20887.9|20883.9|20887.9|20883.9|20862.9|20858.9|356
1611824400000|2021-01-28 09:00:00|20891.1|20887.1|20875.4|20871.4|20891.1|20887.1|20875.4|20871.4|309
1611824700000|2021-01-28 09:05:00|20872.3|20868.3|20875.4|20871.4|20878.6|20874.6|20869.2|20865.2|200
1611825000000|2021-01-28 09:10:00|20877|20873|20870.8|20866.8|20878.6|20874.6|20869.2|20865.2|234
1611825300000|2021-01-28 09:15:00|20872.3|20868.3|20872.3|20868.3|20875.4|20871.4|20866.1|20862.1|289
1611825600000|2021-01-28 09:20:00|20875.4|20871.4|20877|20873|20878.6|20874.6|20869.2|20865.2|244
1611825900000|2021-01-28 09:25:00|20875.4|20871.4|20878.6|20874.6|20881.7|20877.7|20875.4|20871.4|143
1611826200000|2021-01-28 09:30:00|20880.1|20876.1|20869.2|20865.2|20881.7|20877.7|20866.1|20862.1|263
1611826500000|2021-01-28 09:35:00|20872.3|20868.3|20872.3|20868.3|20880.1|20876.1|20872.3|20868.3|128
1611826800000|2021-01-28 09:40:00|20873.9|20869.9|20856.7|20852.7|20875.4|20871.4|20856.7|20852.7|118
1611827100000|2021-01-28 09:45:00|20859.8|20855.8|20859.8|20855.8|20867.6|20863.6|20856.7|20852.7|107
1611827400000|2021-01-28 09:50:00|20858.3|20854.3|20834.8|20830.8|20859.8|20855.8|20834.8|20830.8|375
1611827700000|2021-01-28 09:55:00|20837.9|20833.9|20837.9|20833.9|20847.3|20843.3|20834.8|20830.8|311
1611828000000|2021-01-28 10:00:00|20839.5|20835.5|20850.4|20846.4|20850.4|20846.4|20837.9|20833.9|140
1611828300000|2021-01-28 10:05:00|20848.9|20844.9|20847.3|20843.3|20850.4|20846.4|20844.2|20840.2|100
1611828600000|2021-01-28 10:10:00|20848.9|20844.9|20850.4|20846.4|20853.6|20849.6|20847.3|20843.3|42
1611828900000|2021-01-28 10:15:00|20848.9|20844.9|20837.9|20833.9|20850.4|20846.4|20837.9|20833.9|159
1611829200000|2021-01-28 10:20:00|20841.1|20837.1|20837.9|20833.9|20844.2|20840.2|20834.8|20830.8|132
1611829500000|2021-01-28 10:25:00|20836.4|20832.4|20837.9|20833.9|20837.9|20833.9|20831.7|20827.7|109
1611829800000|2021-01-28 10:30:00|20836.4|20832.4|20841.1|20837.1|20841.1|20837.1|20836.4|20832.4|55
1611830100000|2021-01-28 10:35:00|20839.5|20835.5|20841.1|20837.1|20847.3|20843.3|20837.9|20833.9|126
1611830400000|2021-01-28 10:40:00|20837.9|20833.9|20837.9|20833.9|20841.1|20837.1|20834.8|20830.8|88
1611830700000|2021-01-28 10:45:00|20834.8|20830.8|20837.9|20833.9|20837.9|20833.9|20831.7|20827.7|74
1611831000000|2021-01-28 10:50:00|20841.1|20837.1|20837.9|20833.9|20841.1|20837.1|20834.8|20830.8|40
1611831300000|2021-01-28 10:55:00|20839.5|20835.5|20844.2|20840.2|20844.2|20840.2|20837.9|20833.9|45
1611831600000|2021-01-28 11:00:00|20847.3|20843.3|20847.3|20843.3|20847.3|20843.3|20844.2|20840.2|110
1611831900000|2021-01-28 11:05:00|20844.2|20840.2|20837.9|20833.9|20844.2|20840.2|20834.8|20830.8|76
1611832200000|2021-01-28 11:10:00|20839.5|20835.5|20831.7|20827.7|20839.5|20835.5|20828.6|20824.6|74
1611832500000|2021-01-28 11:15:00|20833.3|20829.3|20825.4|20821.4|20834.8|20830.8|20822.3|20818.3|183
1611832800000|2021-01-28 11:20:00|20827|20823|20828.6|20824.6|20828.6|20824.6|20819.2|20815.2|125
1611833100000|2021-01-28 11:25:00|20827|20823|20831.7|20827.7|20837.9|20833.9|20825.4|20821.4|83
1611833400000|2021-01-28 11:30:00|20834.8|20830.8|20825.4|20821.4|20834.8|20830.8|20822.3|20818.3|87
1611833700000|2021-01-28 11:35:00|20827|20823|20828.6|20824.6|20836.4|20832.4|20825.4|20821.4|189
1611834000000|2021-01-28 11:40:00|20827|20823|20831.7|20827.7|20834.8|20830.8|20825.4|20821.4|57
1611834300000|2021-01-28 11:45:00|20828.6|20824.6|20825.4|20821.4|20828.6|20824.6|20822.3|20818.3|101
1611834600000|2021-01-28 11:50:00|20828.6|20824.6|20834.8|20830.8|20837.9|20833.9|20828.6|20824.6|106
1611834900000|2021-01-28 11:55:00|20836.4|20832.4|20844.2|20840.2|20847.3|20843.3|20831.7|20827.7|89
1611835200000|2021-01-28 12:00:00|20845.8|20841.8|20837.9|20833.9|20847.3|20843.3|20837.9|20833.9|132
1611835500000|2021-01-28 12:05:00|20841.1|20837.1|20828.6|20824.6|20844.2|20840.2|20825.4|20821.4|123
1611835800000|2021-01-28 12:10:00|20831.7|20827.7|20819.2|20815.2|20831.7|20827.7|20816.1|20812.1|130
1611836100000|2021-01-28 12:15:00|20816.1|20812.1|20822.3|20818.3|20828.6|20824.6|20809.8|20805.8|197
1611836400000|2021-01-28 12:20:00|20823.9|20819.9|20828.6|20824.6|20828.6|20824.6|20819.2|20815.2|107
1611836700000|2021-01-28 12:25:00|20825.4|20821.4|20827|20823|20831.7|20827.7|20819.2|20815.2|133
1611837000000|2021-01-28 12:30:00|20828.6|20824.6|20828.6|20824.6|20833.3|20829.3|20825.4|20821.4|48
1611837300000|2021-01-28 12:35:00|20830.1|20826.1|20831.7|20827.7|20834.8|20830.8|20828.6|20824.6|104
1611837600000|2021-01-28 12:40:00|20828.6|20824.6|20834.8|20830.8|20837.9|20833.9|20823.9|20819.9|257
1611837900000|2021-01-28 12:45:00|20837.9|20833.9|20837.9|20833.9|20844.2|20840.2|20831.7|20827.7|389
1611838200000|2021-01-28 12:50:00|20836.4|20832.4|20834.8|20830.8|20837.9|20833.9|20831.7|20827.7|309
1611838500000|2021-01-28 12:55:00|20831.7|20827.7|20834.8|20830.8|20837.9|20833.9|20822.3|20818.3|216
1611838800000|2021-01-28 13:00:00|20833.3|20829.3|20853.6|20849.6|20856.7|20852.7|20831.7|20827.7|654
1611839100000|2021-01-28 13:05:00|20850.4|20846.4|20858.3|20854.3|20862.9|20858.9|20841.1|20837.1|492
1611839400000|2021-01-28 13:10:00|20856.7|20852.7|20869.2|20865.2|20872.3|20868.3|20856.7|20852.7|636
1611839700000|2021-01-28 13:15:00|20870.8|20866.8|20866.1|20862.1|20873.9|20869.9|20859.8|20855.8|378
1611840000000|2021-01-28 13:20:00|20862.9|20858.9|20861.4|20857.4|20866.1|20862.1|20859.8|20855.8|358
1611840300000|2021-01-28 13:25:00|20862.9|20858.9|20842.6|20838.6|20862.9|20858.9|20842.6|20838.6|396
1611840600000|2021-01-28 13:30:00|20845.8|20841.8|20812.9|20808.9|20853.6|20849.6|20812.9|20808.9|495
1611840900000|2021-01-28 13:35:00|20814.5|20810.5|20819.2|20815.2|20819.2|20815.2|20797.3|20793.3|707
1611841200000|2021-01-28 13:40:00|20816.1|20812.1|20797.3|20793.3|20819.2|20815.2|20794.2|20790.2|608
1611841500000|2021-01-28 13:45:00|20795.8|20791.8|20778.6|20774.6|20795.8|20791.8|20772.3|20768.3|942
1611841800000|2021-01-28 13:50:00|20777|20773|20762.9|20758.9|20781.7|20777.7|20759.8|20755.8|603
1611842100000|2021-01-28 13:55:00|20759.8|20755.8|20747.3|20743.3|20766.1|20762.1|20742.6|20738.6|917
1611842400000|2021-01-28 14:00:00|20745.8|20741.8|20716.1|20712.1|20747.3|20743.3|20702|20698|1208
1611842700000|2021-01-28 14:05:00|20719.2|20715.2|20694.2|20690.2|20719.2|20715.2|20678.6|20674.6|1401
1611843000000|2021-01-28 14:10:00|20691.1|20687.1|20712.9|20708.9|20719.2|20715.2|20691.1|20687.1|849
1611843300000|2021-01-28 14:15:00|20709.8|20705.8|20702|20698|20716.1|20712.1|20691.1|20687.1|725
1611843600000|2021-01-28 14:20:00|20700.4|20696.4|20712.9|20708.9|20722.3|20718.3|20697.3|20693.3|583
1611843900000|2021-01-28 14:25:00|20711.4|20707.4|20722.3|20718.3|20725.4|20721.4|20706.7|20702.7|457
1611844200000|2021-01-28 14:30:00|20719.2|20715.2|20703.6|20699.6|20725.4|20721.4|20692.6|20688.6|729
1611844500000|2021-01-28 14:35:00|20702|20698|20694.2|20690.2|20703.6|20699.6|20659.8|20655.8|1515
1611844800000|2021-01-28 14:40:00|20691.1|20687.1|20675.4|20671.4|20703.6|20699.6|20666.1|20662.1|1316
1611845100000|2021-01-28 14:45:00|20672.3|20668.3|20678.6|20674.6|20694.2|20690.2|20669.2|20665.2|1206
1611845400000|2021-01-28 14:50:00|20677|20673|20664.5|20660.5|20678.6|20674.6|20652|20648|1436
1611845700000|2021-01-28 14:55:00|20662.9|20658.9|20684.8|20680.8|20684.8|20680.8|20662.9|20658.9|995
1611846000000|2021-01-28 15:00:00|20686.4|20682.4|20684.8|20680.8|20700.4|20696.4|20681.7|20677.7|896
1611846300000|2021-01-28 15:05:00|20687.9|20683.9|20675.4|20671.4|20691.1|20687.1|20672.3|20668.3|935
1611846600000|2021-01-28 15:10:00|20672.3|20668.3|20684.8|20680.8|20691.1|20687.1|20669.2|20665.2|893
1611846900000|2021-01-28 15:15:00|20681.7|20677.7|20687.9|20683.9|20697.3|20693.3|20678.6|20674.6|916
1611847200000|2021-01-28 15:20:00|20686.4|20682.4|20700.4|20696.4|20700.4|20696.4|20684.8|20680.8|1152
1611847500000|2021-01-28 15:25:00|20703.6|20699.6|20706.7|20702.7|20716.1|20712.1|20691.1|20687.1|2319
1611847800000|2021-01-28 15:30:00|20703.6|20699.6|20691.1|20687.1|20709.8|20705.8|20681.7|20677.7|1501
1611848100000|2021-01-28 15:35:00|20687.9|20683.9|20703.6|20699.6|20706.7|20702.7|20684.8|20680.8|760
1611848400000|2021-01-28 15:40:00|20700.4|20696.4|20719.2|20715.2|20725.4|20721.4|20697.3|20693.3|789
1611848700000|2021-01-28 15:45:00|20717.6|20713.6|20716.1|20712.1|20717.6|20713.6|20700.4|20696.4|848
1611849000000|2021-01-28 15:50:00|20719.2|20715.2|20722.3|20718.3|20725.4|20721.4|20709.8|20705.8|544
1611849300000|2021-01-28 15:55:00|20719.2|20715.2|20691.1|20687.1|20722.3|20718.3|20691.1|20687.1|703
1611849600000|2021-01-28 16:00:00|20687.9|20683.9|20687.9|20683.9|20697.3|20693.3|20681.7|20677.7|710
1611849900000|2021-01-28 16:05:00|20689.5|20685.5|20687.9|20683.9|20691.1|20687.1|20672.3|20668.3|508
1611850200000|2021-01-28 16:10:00|20691.1|20687.1|20687.9|20683.9|20694.2|20690.2|20684.8|20680.8|408
1611850500000|2021-01-28 16:15:00|20684.8|20680.8|20662.9|20658.9|20687.9|20683.9|20662.9|20658.9|696
1611850800000|2021-01-28 16:20:00|20666.1|20662.1|20650.4|20646.4|20669.2|20665.2|20650.4|20646.4|479
1611851100000|2021-01-28 16:25:00|20648.9|20644.9|20628.6|20624.6|20655.1|20651.1|20628.6|20624.6|716
1611851400000|2021-01-28 16:30:00|20625.4|20621.4|20637.9|20633.9|20647.3|20643.3|20625.4|20621.4|654
1611851700000|2021-01-28 16:35:00|20634.8|20630.8|20647.3|20643.3|20647.3|20643.3|20625.4|20621.4|688
1611852000000|2021-01-28 16:40:00|20644.2|20640.2|20634.8|20630.8|20650.4|20646.4|20634.8|20630.8|4440
1611852300000|2021-01-28 16:45:00|20633.3|20629.3|20647.3|20643.3|20653.6|20649.6|20628.6|20624.6|1161
1611852600000|2021-01-28 16:50:00|20648.9|20644.9|20637.9|20633.9|20653.6|20649.6|20637.9|20633.9|1072
1611852900000|2021-01-28 16:55:00|20634.8|20630.8|20641.1|20637.1|20644.2|20640.2|20634.8|20630.8|413
1611853200000|2021-01-28 17:00:00|20637.9|20633.9|20622.3|20618.3|20641.1|20637.1|20612.9|20608.9|979
1611853500000|2021-01-28 17:05:00|20619.2|20615.2|20625.4|20621.4|20625.4|20621.4|20619.2|20615.2|244
1611853800000|2021-01-28 17:10:00|20628.6|20624.6|20647.3|20643.3|20650.4|20646.4|20625.4|20621.4|647
1611854100000|2021-01-28 17:15:00|20648.9|20644.9|20622.3|20618.3|20650.4|20646.4|20622.3|20618.3|684
1611854400000|2021-01-28 17:20:00|20623.9|20619.9|20612.9|20608.9|20625.4|20621.4|20612.9|20608.9|346
1611854700000|2021-01-28 17:25:00|20609.8|20605.8|20605.1|20601.1|20616.1|20612.1|20603.6|20599.6|450
1611855000000|2021-01-28 17:30:00|20603.6|20599.6|20612.9|20608.9|20616.1|20612.1|20603.6|20599.6|522
1611855300000|2021-01-28 17:35:00|20608.3|20604.3|20600.4|20596.4|20611.4|20607.4|20597.3|20593.3|559
1611855600000|2021-01-28 17:40:00|20603.6|20599.6|20612.9|20608.9|20616.1|20612.1|20603.6|20599.6|444
1611855900000|2021-01-28 17:45:00|20616.1|20612.1|20609.8|20605.8|20619.2|20615.2|20606.7|20602.7|481
1611856200000|2021-01-28 17:50:00|20606.7|20602.7|20606.7|20602.7|20612.9|20608.9|20606.7|20602.7|241
1611856500000|2021-01-28 17:55:00|20603.6|20599.6|20616.1|20612.1|20619.2|20615.2|20603.6|20599.6|527
1611856800000|2021-01-28 18:00:00|20614.5|20610.5|20622.3|20618.3|20630.1|20626.1|20609.8|20605.8|486
1611857100000|2021-01-28 18:05:00|20619.2|20615.2|20622.3|20618.3|20622.3|20618.3|20609.8|20605.8|507
1611857400000|2021-01-28 18:10:00|20625.4|20621.4|20622.3|20618.3|20631.7|20627.7|20622.3|20618.3|655
1611857700000|2021-01-28 18:15:00|20625.4|20621.4|20608.3|20604.3|20625.4|20621.4|20606.7|20602.7|419
1611858000000|2021-01-28 18:20:00|20606.7|20602.7|20581.7|20577.7|20616.1|20612.1|20578.6|20574.6|572
1611858300000|2021-01-28 18:25:00|20578.6|20574.6|20572.3|20568.3|20587.9|20583.9|20572.3|20568.3|724
1611858600000|2021-01-28 18:30:00|20575.4|20571.4|20550.4|20546.4|20578.6|20574.6|20547.3|20543.3|928
1611858900000|2021-01-28 18:35:00|20548.9|20544.9|20573.9|20569.9|20577|20573|20548.9|20544.9|490
1611859200000|2021-01-28 18:40:00|20575.4|20571.4|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|453
1611859500000|2021-01-28 18:45:00|20567.6|20563.6|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|580
1611859800000|2021-01-28 18:50:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20567.6|20563.6|609
1611860100000|2021-01-28 18:55:00|20572.3|20568.3|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|426
1611860400000|2021-01-28 19:00:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|270
1611860700000|2021-01-28 19:05:00|20583.3|20579.3|20584.8|20580.8|20594.2|20590.2|20581.7|20577.7|485
1611861000000|2021-01-28 19:10:00|20581.7|20577.7|20584.8|20580.8|20591.1|20587.1|20581.7|20577.7|256
1611861300000|2021-01-28 19:15:00|20581.7|20577.7|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|166
1611861600000|2021-01-28 19:20:00|20587.9|20583.9|20584.8|20580.8|20589.5|20585.5|20578.6|20574.6|240
1611861900000|2021-01-28 19:25:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|100
1611862200000|2021-01-28 19:30:00|20581.7|20577.7|20594.2|20590.2|20594.2|20590.2|20572.3|20568.3|410
1611862500000|2021-01-28 19:35:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|490
1611862800000|2021-01-28 19:40:00|20591.1|20587.1|20597.3|20593.3|20600.4|20596.4|20591.1|20587.1|192
1611863100000|2021-01-28 19:45:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20589.5|20585.5|489
1611863400000|2021-01-28 19:50:00|20602|20598|20631.7|20627.7|20631.7|20627.7|20600.4|20596.4|1034
1611863700000|2021-01-28 19:55:00|20628.6|20624.6|20619.2|20615.2|20637.9|20633.9|20616.1|20612.1|1415
1611864000000|2021-01-28 20:00:00|20622.3|20618.3|20625.4|20621.4|20630.1|20626.1|20609.8|20605.8|1215
1611864300000|2021-01-28 20:05:00|20628.6|20624.6|20625.4|20621.4|20631.7|20627.7|20622.3|20618.3|260
1611864600000|2021-01-28 20:10:00|20622.3|20618.3|20625.4|20621.4|20625.4|20621.4|20619.2|20615.2|483
1611864900000|2021-01-28 20:15:00|20623.9|20619.9|20631.7|20627.7|20634.8|20630.8|20623.9|20619.9|224
1611865200000|2021-01-28 20:20:00|20634.8|20630.8|20647.3|20643.3|20647.3|20643.3|20628.6|20624.6|501
1611865500000|2021-01-28 20:25:00|20645.8|20641.8|20647.3|20643.3|20656.7|20652.7|20644.2|20640.2|783
1611865800000|2021-01-28 20:30:00|20645.8|20641.8|20647.3|20643.3|20650.4|20646.4|20628.6|20624.6|767
1611866100000|2021-01-28 20:35:00|20644.2|20640.2|20645.8|20641.8|20647.3|20643.3|20637.9|20633.9|776
1611866400000|2021-01-28 20:40:00|20647.3|20643.3|20634.8|20630.8|20647.3|20643.3|20631.7|20627.7|694
1611866700000|2021-01-28 20:45:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|601
1611867000000|2021-01-28 20:50:00|20631.7|20627.7|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|571
1611867300000|2021-01-28 20:55:00|20641.1|20637.1|20656.7|20652.7|20669.2|20665.2|20641.1|20637.1|2114
1611867600000|2021-01-28 21:00:00|20658.3|20654.3|20650.4|20646.4|20666.1|20662.1|20647.3|20643.3|1153
1611867900000|2021-01-28 21:05:00|20653.6|20649.6|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|357
1611868200000|2021-01-28 21:10:00|20644.2|20640.2|20659.8|20655.8|20659.8|20655.8|20644.2|20640.2|252
1611868500000|2021-01-28 21:15:00|20656.7|20652.7|20647.3|20643.3|20662.9|20658.9|20644.2|20640.2|736
1611868800000|2021-01-28 21:20:00|20650.4|20646.4|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|456
1611869100000|2021-01-28 21:25:00|20648.9|20644.9|20647.3|20643.3|20650.4|20646.4|20644.2|20640.2|516
1611869400000|2021-01-28 21:30:00|20644.2|20640.2|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|353
1611869700000|2021-01-28 21:35:00|20641.1|20637.1|20642.6|20638.6|20647.3|20643.3|20619.2|20615.2|655
1611870000000|2021-01-28 21:40:00|20644.2|20640.2|20631.7|20627.7|20647.3|20643.3|20631.7|20627.7|165
1611870300000|2021-01-28 21:45:00|20634.8|20630.8|20645.8|20641.8|20648.9|20644.9|20634.8|20630.8|211
1611870600000|2021-01-28 21:50:00|20647.3|20643.3|20658.3|20654.3|20659.8|20655.8|20647.3|20643.3|240
1611870900000|2021-01-28 21:55:00|20659.8|20655.8|20664.5|20660.5|20666.1|20662.1|20658.3|20654.3|149
1611874800000|2021-01-28 23:00:00|20656.7|20652.7|20661.4|20657.4|20664.5|20660.5|20647.3|20643.3|77
1611875100000|2021-01-28 23:05:00|20659.8|20655.8|20656.7|20652.7|20661.4|20657.4|20656.7|20652.7|6
1611875400000|2021-01-28 23:10:00|20658.3|20654.3|20655.1|20651.1|20658.3|20654.3|20655.1|20651.1|3
1611875700000|2021-01-28 23:15:00|20656.7|20652.7|20655.1|20651.1|20659.8|20655.8|20655.1|20651.1|6
1611876000000|2021-01-28 23:20:00|20650.4|20646.4|20644.2|20640.2|20650.4|20646.4|20644.2|20640.2|28
1611876300000|2021-01-28 23:25:00|20645.8|20641.8|20641.1|20637.1|20645.8|20641.8|20641.1|20637.1|29
1611876600000|2021-01-28 23:30:00|20637.9|20633.9|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|131
1611876900000|2021-01-28 23:35:00|20645.8|20641.8|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|22
1611877200000|2021-01-28 23:40:00|20642.6|20638.6|20652|20648|20652|20648|20642.6|20638.6|62
1611877500000|2021-01-28 23:45:00|20650.4|20646.4|20644.2|20640.2|20650.4|20646.4|20642.6|20638.6|23
1611877800000|2021-01-28 23:50:00|20645.8|20641.8|20650.4|20646.4|20652|20648|20645.8|20641.8|24
1611878100000|2021-01-28 23:55:00|20648.9|20644.9|20655.1|20651.1|20658.3|20654.3|20648.9|20644.9|53
1611878400000|2021-01-29 00:00:00|20652|20648|20653.6|20649.6|20659.8|20655.8|20650.4|20646.4|86
1611878700000|2021-01-29 00:05:00|20652|20648|20642.6|20638.6|20652|20648|20642.6|20638.6|49
1611879000000|2021-01-29 00:10:00|20641.1|20637.1|20628.6|20624.6|20641.1|20637.1|20619.2|20615.2|116
1611879300000|2021-01-29 00:15:00|20625.4|20621.4|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|86
1611879600000|2021-01-29 00:20:00|20620.8|20616.8|20620.8|20616.8|20628.6|20624.6|20612.9|20608.9|117
1611879900000|2021-01-29 00:25:00|20619.2|20615.2|20608.3|20604.3|20622.3|20618.3|20605.1|20601.1|129
1611880200000|2021-01-29 00:30:00|20612.9|20608.9|20612.9|20608.9|20616.1|20612.1|20609.8|20605.8|21
1611880500000|2021-01-29 00:35:00|20608.3|20604.3|20600.4|20596.4|20609.8|20605.8|20597.3|20593.3|44
1611880800000|2021-01-29 00:40:00|20603.6|20599.6|20612.9|20608.9|20614.5|20610.5|20600.4|20596.4|88
1611881100000|2021-01-29 00:45:00|20611.4|20607.4|20614.5|20610.5|20614.5|20610.5|20609.8|20605.8|3
1611881400000|2021-01-29 00:50:00|20612.9|20608.9|20616.1|20612.1|20616.1|20612.1|20611.4|20607.4|26
1611881700000|2021-01-29 00:55:00|20619.2|20615.2|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|122
1611882000000|2021-01-29 01:00:00|20617.6|20613.6|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|78
1611882300000|2021-01-29 01:05:00|20620.8|20616.8|20619.2|20615.2|20622.3|20618.3|20614.5|20610.5|20
1611882600000|2021-01-29 01:10:00|20620.8|20616.8|20611.4|20607.4|20620.8|20616.8|20608.3|20604.3|36
1611882900000|2021-01-29 01:15:00|20609.8|20605.8|20608.3|20604.3|20611.4|20607.4|20606.7|20602.7|19
1611883200000|2021-01-29 01:20:00|20606.7|20602.7|20608.3|20604.3|20609.8|20605.8|20603.6|20599.6|59
1611883500000|2021-01-29 01:25:00|20609.8|20605.8|20609.8|20605.8|20616.1|20612.1|20609.8|20605.8|24
1611883800000|2021-01-29 01:30:00|20608.3|20604.3|20611.4|20607.4|20616.1|20612.1|20606.7|20602.7|32
1611884100000|2021-01-29 01:35:00|20612.9|20608.9|20616.1|20612.1|20620.8|20616.8|20609.8|20605.8|32
1611884400000|2021-01-29 01:40:00|20617.6|20613.6|20623.9|20619.9|20625.4|20621.4|20616.1|20612.1|53
1611884700000|2021-01-29 01:45:00|20625.4|20621.4|20620.8|20616.8|20631.7|20627.7|20614.5|20610.5|107
1611885000000|2021-01-29 01:50:00|20622.3|20618.3|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|51
1611885300000|2021-01-29 01:55:00|20625.4|20621.4|20628.6|20624.6|20628.6|20624.6|20623.9|20619.9|35
1611885600000|2021-01-29 02:00:00|20627|20623|20622.3|20618.3|20627|20623|20619.2|20615.2|69
1611885900000|2021-01-29 02:05:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20620.8|20616.8|47
1611886200000|2021-01-29 02:10:00|20625.4|20621.4|20633.3|20629.3|20633.3|20629.3|20625.4|20621.4|70
1611886500000|2021-01-29 02:15:00|20634.8|20630.8|20644.2|20640.2|20644.2|20640.2|20631.7|20627.7|189
1611886800000|2021-01-29 02:20:00|20641.1|20637.1|20653.6|20649.6|20656.7|20652.7|20641.1|20637.1|232
1611887100000|2021-01-29 02:25:00|20655.1|20651.1|20647.3|20643.3|20655.1|20651.1|20642.6|20638.6|46
1611887400000|2021-01-29 02:30:00|20644.2|20640.2|20648.9|20644.9|20650.4|20646.4|20644.2|20640.2|130
1611887700000|2021-01-29 02:35:00|20647.3|20643.3|20650.4|20646.4|20650.4|20646.4|20644.2|20640.2|28
1611888000000|2021-01-29 02:40:00|20653.6|20649.6|20641.1|20637.1|20656.7|20652.7|20641.1|20637.1|44
1611888300000|2021-01-29 02:45:00|20642.6|20638.6|20645.8|20641.8|20645.8|20641.8|20641.1|20637.1|9
1611888600000|2021-01-29 02:50:00|20644.2|20640.2|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|53
1611888900000|2021-01-29 02:55:00|20647.3|20643.3|20648.9|20644.9|20650.4|20646.4|20645.8|20641.8|36
1611889200000|2021-01-29 03:00:00|20647.3|20643.3|20655.1|20651.1|20655.1|20651.1|20647.3|20643.3|31
1611889500000|2021-01-29 03:05:00|20653.6|20649.6|20648.9|20644.9|20653.6|20649.6|20647.3|20643.3|43
1611889800000|2021-01-29 03:10:00|20647.3|20643.3|20648.9|20644.9|20648.9|20644.9|20641.1|20637.1|32
1611890100000|2021-01-29 03:15:00|20647.3|20643.3|20652|20648|20653.6|20649.6|20647.3|20643.3|27
1611890400000|2021-01-29 03:20:00|20653.6|20649.6|20666.1|20662.1|20669.2|20665.2|20650.4|20646.4|75
1611890700000|2021-01-29 03:25:00|20664.5|20660.5|20662.9|20658.9|20666.1|20662.1|20662.9|20658.9|64
1611891000000|2021-01-29 03:30:00|20664.5|20660.5|20667.6|20663.6|20669.2|20665.2|20662.9|20658.9|68
1611891300000|2021-01-29 03:35:00|20669.2|20665.2|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|115
1611891600000|2021-01-29 03:40:00|20677|20673|20669.2|20665.2|20681.7|20677.7|20669.2|20665.2|62
1611891900000|2021-01-29 03:45:00|20672.3|20668.3|20669.2|20665.2|20675.4|20671.4|20667.6|20663.6|37
1611892200000|2021-01-29 03:50:00|20670.8|20666.8|20673.9|20669.9|20675.4|20671.4|20667.6|20663.6|29
1611892500000|2021-01-29 03:55:00|20675.4|20671.4|20684.8|20680.8|20684.8|20680.8|20672.3|20668.3|61
1611892800000|2021-01-29 04:00:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20678.6|20674.6|38
1611893100000|2021-01-29 04:05:00|20677|20673|20684.8|20680.8|20684.8|20680.8|20675.4|20671.4|29
1611893400000|2021-01-29 04:10:00|20683.3|20679.3|20684.8|20680.8|20684.8|20680.8|20681.7|20677.7|55
1611893700000|2021-01-29 04:15:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20683.3|20679.3|90
1611894000000|2021-01-29 04:20:00|20684.8|20680.8|20675.4|20671.4|20686.4|20682.4|20675.4|20671.4|31
1611894300000|2021-01-29 04:25:00|20673.9|20669.9|20675.4|20671.4|20678.6|20674.6|20673.9|20669.9|30
1611894600000|2021-01-29 04:30:00|20678.6|20674.6|20680.1|20676.1|20681.7|20677.7|20672.3|20668.3|91
1611894900000|2021-01-29 04:35:00|20681.7|20677.7|20683.3|20679.3|20684.8|20680.8|20680.1|20676.1|24
1611895200000|2021-01-29 04:40:00|20681.7|20677.7|20678.6|20674.6|20683.3|20679.3|20675.4|20671.4|17
1611895500000|2021-01-29 04:45:00|20677|20673|20666.1|20662.1|20677|20673|20666.1|20662.1|66
1611895800000|2021-01-29 04:50:00|20667.6|20663.6|20669.2|20665.2|20672.3|20668.3|20666.1|20662.1|35
1611896100000|2021-01-29 04:55:00|20667.6|20663.6|20669.2|20665.2|20669.2|20665.2|20666.1|20662.1|22
1611896400000|2021-01-29 05:00:00|20672.3|20668.3|20672.3|20668.3|20678.6|20674.6|20672.3|20668.3|33
1611896700000|2021-01-29 05:05:00|20670.8|20666.8|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|44
1611897000000|2021-01-29 05:10:00|20678.6|20674.6|20672.3|20668.3|20684.8|20680.8|20672.3|20668.3|34
1611897300000|2021-01-29 05:15:00|20670.8|20666.8|20678.6|20674.6|20678.6|20674.6|20670.8|20666.8|8
1611897600000|2021-01-29 05:20:00|20677|20673|20677|20673|20677|20673|20673.9|20669.9|17
1611897900000|2021-01-29 05:25:00|20675.4|20671.4|20684.8|20680.8|20684.8|20680.8|20675.4|20671.4|44
1611898200000|2021-01-29 05:30:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20683.3|20679.3|17
1611898500000|2021-01-29 05:35:00|20684.8|20680.8|20684.8|20680.8|20686.4|20682.4|20681.7|20677.7|27
1611898800000|2021-01-29 05:40:00|20683.3|20679.3|20687.9|20683.9|20691.1|20687.1|20683.3|20679.3|62
1611899100000|2021-01-29 05:45:00|20684.8|20680.8|20689.5|20685.5|20691.1|20687.1|20684.8|20680.8|79
1611899400000|2021-01-29 05:50:00|20687.9|20683.9|20687.9|20683.9|20691.1|20687.1|20684.8|20680.8|62
1611899700000|2021-01-29 05:55:00|20691.1|20687.1|20691.1|20687.1|20691.1|20687.1|20687.9|20683.9|57
1611900000000|2021-01-29 06:00:00|20689.5|20685.5|20700.4|20696.4|20703.6|20699.6|20689.5|20685.5|242
1611900300000|2021-01-29 06:05:00|20698.9|20694.9|20698.9|20694.9|20700.4|20696.4|20697.3|20693.3|206
1611900600000|2021-01-29 06:10:00|20697.3|20693.3|20697.3|20693.3|20700.4|20696.4|20697.3|20693.3|67
1611900900000|2021-01-29 06:15:00|20694.2|20690.2|20687.9|20683.9|20697.3|20693.3|20684.8|20680.8|85
1611901200000|2021-01-29 06:20:00|20689.5|20685.5|20687.9|20683.9|20692.6|20688.6|20687.9|20683.9|37
1611901500000|2021-01-29 06:25:00|20686.4|20682.4|20684.8|20680.8|20686.4|20682.4|20680.1|20676.1|24
1611901800000|2021-01-29 06:30:00|20681.7|20677.7|20683.3|20679.3|20687.9|20683.9|20681.7|20677.7|36
1611902100000|2021-01-29 06:35:00|20681.7|20677.7|20666.1|20662.1|20681.7|20677.7|20659.8|20655.8|115
1611902400000|2021-01-29 06:40:00|20664.5|20660.5|20661.4|20657.4|20666.1|20662.1|20659.8|20655.8|49
1611902700000|2021-01-29 06:45:00|20662.9|20658.9|20672.3|20668.3|20672.3|20668.3|20656.7|20652.7|81
1611903000000|2021-01-29 06:50:00|20675.4|20671.4|20672.3|20668.3|20675.4|20671.4|20669.2|20665.2|93
1611903300000|2021-01-29 06:55:00|20669.2|20665.2|20661.4|20657.4|20672.3|20668.3|20659.8|20655.8|26
1611903600000|2021-01-29 07:00:00|20659.8|20655.8|20658.3|20654.3|20662.9|20658.9|20653.6|20649.6|67
1611903900000|2021-01-29 07:05:00|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|20653.6|20649.6|50
1611904200000|2021-01-29 07:10:00|20656.7|20652.7|20650.4|20646.4|20658.3|20654.3|20644.2|20640.2|94
1611904500000|2021-01-29 07:15:00|20652|20648|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|83
1611904800000|2021-01-29 07:20:00|20648.9|20644.9|20659.8|20655.8|20662.9|20658.9|20648.9|20644.9|71
1611905100000|2021-01-29 07:25:00|20656.7|20652.7|20653.6|20649.6|20659.8|20655.8|20652|20648|95
1611905400000|2021-01-29 07:30:00|20652|20648|20687.9|20683.9|20687.9|20683.9|20648.9|20644.9|226
1611905700000|2021-01-29 07:35:00|20684.8|20680.8|20669.2|20665.2|20687.9|20683.9|20662.9|20658.9|158
1611906000000|2021-01-29 07:40:00|20670.8|20666.8|20666.1|20662.1|20672.3|20668.3|20656.7|20652.7|97
1611906300000|2021-01-29 07:45:00|20667.6|20663.6|20662.9|20658.9|20670.8|20666.8|20659.8|20655.8|97
1611906600000|2021-01-29 07:50:00|20666.1|20662.1|20662.9|20658.9|20666.1|20662.1|20656.7|20652.7|60
1611906900000|2021-01-29 07:55:00|20664.5|20660.5|20666.1|20662.1|20678.6|20674.6|20662.9|20658.9|77
1611907200000|2021-01-29 08:00:00|20669.2|20665.2|20666.1|20662.1|20675.4|20671.4|20659.8|20655.8|236
1611907500000|2021-01-29 08:05:00|20669.2|20665.2|20694.2|20690.2|20694.2|20690.2|20669.2|20665.2|160
1611907800000|2021-01-29 08:10:00|20697.3|20693.3|20684.8|20680.8|20700.4|20696.4|20675.4|20671.4|142
1611908100000|2021-01-29 08:15:00|20687.9|20683.9|20678.6|20674.6|20692.6|20688.6|20675.4|20671.4|98
1611908400000|2021-01-29 08:20:00|20680.1|20676.1|20648.9|20644.9|20681.7|20677.7|20647.3|20643.3|168
1611908700000|2021-01-29 08:25:00|20650.4|20646.4|20647.3|20643.3|20659.8|20655.8|20644.2|20640.2|243
1611909000000|2021-01-29 08:30:00|20645.8|20641.8|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|153
1611909300000|2021-01-29 08:35:00|20642.6|20638.6|20641.1|20637.1|20656.7|20652.7|20637.9|20633.9|114
1611909600000|2021-01-29 08:40:00|20639.5|20635.5|20609.8|20605.8|20639.5|20635.5|20608.3|20604.3|285
1611909900000|2021-01-29 08:45:00|20611.4|20607.4|20612.9|20608.9|20616.1|20612.1|20600.4|20596.4|340
1611910200000|2021-01-29 08:50:00|20611.4|20607.4|20606.7|20602.7|20619.2|20615.2|20603.6|20599.6|150
1611910500000|2021-01-29 08:55:00|20608.3|20604.3|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|220
1611910800000|2021-01-29 09:00:00|20603.6|20599.6|20603.6|20599.6|20606.7|20602.7|20594.2|20590.2|211
1611911100000|2021-01-29 09:05:00|20605.1|20601.1|20591.1|20587.1|20609.8|20605.8|20584.8|20580.8|247
1611911400000|2021-01-29 09:10:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20586.4|20582.4|163
1611911700000|2021-01-29 09:15:00|20595.8|20591.8|20600.4|20596.4|20600.4|20596.4|20586.4|20582.4|160
1611912000000|2021-01-29 09:20:00|20602|20598|20587.9|20583.9|20605.1|20601.1|20584.8|20580.8|148
1611912300000|2021-01-29 09:25:00|20586.4|20582.4|20569.2|20565.2|20587.9|20583.9|20566.1|20562.1|300
1611912600000|2021-01-29 09:30:00|20572.3|20568.3|20562.9|20558.9|20572.3|20568.3|20559.8|20555.8|228
1611912900000|2021-01-29 09:35:00|20559.8|20555.8|20553.6|20549.6|20559.8|20555.8|20534.8|20530.8|555
1611913200000|2021-01-29 09:40:00|20555.1|20551.1|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|320
1611913500000|2021-01-29 09:45:00|20555.1|20551.1|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|125
1611913800000|2021-01-29 09:50:00|20552|20548|20556.7|20552.7|20566.1|20562.1|20550.4|20546.4|140
1611914100000|2021-01-29 09:55:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|146
1611914400000|2021-01-29 10:00:00|20564.5|20560.5|20566.1|20562.1|20572.3|20568.3|20561.4|20557.4|260
1611914700000|2021-01-29 10:05:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20559.8|20555.8|117
1611915000000|2021-01-29 10:10:00|20566.1|20562.1|20562.9|20558.9|20569.2|20565.2|20559.8|20555.8|64
1611915300000|2021-01-29 10:15:00|20559.8|20555.8|20562.9|20558.9|20572.3|20568.3|20556.7|20552.7|201
1611915600000|2021-01-29 10:20:00|20564.5|20560.5|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|231
1611915900000|2021-01-29 10:25:00|20553.6|20549.6|20537.9|20533.9|20555.1|20551.1|20531.7|20527.7|510
1611916200000|2021-01-29 10:30:00|20534.8|20530.8|20552|20548|20559.8|20555.8|20534.8|20530.8|247
1611916500000|2021-01-29 10:35:00|20553.6|20549.6|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|139
1611916800000|2021-01-29 10:40:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|73
1611917100000|2021-01-29 10:45:00|20559.8|20555.8|20547.3|20543.3|20559.8|20555.8|20547.3|20543.3|109
1611917400000|2021-01-29 10:50:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|156
1611917700000|2021-01-29 10:55:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|109
1611918000000|2021-01-29 11:00:00|20550.4|20546.4|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|234
1611918300000|2021-01-29 11:05:00|20553.6|20549.6|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|310
1611918600000|2021-01-29 11:10:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|114
1611918900000|2021-01-29 11:15:00|20545.8|20541.8|20531.7|20527.7|20547.3|20543.3|20531.7|20527.7|306
1611919200000|2021-01-29 11:20:00|20533.3|20529.3|20514.5|20510.5|20534.8|20530.8|20512.9|20508.9|316
1611919500000|2021-01-29 11:25:00|20516.1|20512.1|20503.6|20499.6|20525.4|20521.4|20497.3|20493.3|604
1611919800000|2021-01-29 11:30:00|20505.1|20501.1|20512.9|20508.9|20519.2|20515.2|20503.6|20499.6|253
1611920100000|2021-01-29 11:35:00|20516.1|20512.1|20503.6|20499.6|20516.1|20512.1|20500.4|20496.4|301
1611920400000|2021-01-29 11:40:00|20500.4|20496.4|20509.8|20505.8|20516.1|20512.1|20497.3|20493.3|158
1611920700000|2021-01-29 11:45:00|20512.9|20508.9|20519.2|20515.2|20525.4|20521.4|20512.9|20508.9|416
1611921000000|2021-01-29 11:50:00|20522.3|20518.3|20547.3|20543.3|20548.9|20544.9|20516.1|20512.1|534
1611921300000|2021-01-29 11:55:00|20541.1|20537.1|20556.7|20552.7|20556.7|20552.7|20541.1|20537.1|299
1611921600000|2021-01-29 12:00:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20548.9|20544.9|195
1611921900000|2021-01-29 12:05:00|20553.6|20549.6|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|288
1611922200000|2021-01-29 12:10:00|20559.8|20555.8|20550.4|20546.4|20561.4|20557.4|20550.4|20546.4|144
1611922500000|2021-01-29 12:15:00|20552|20548|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|306
1611922800000|2021-01-29 12:20:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20550.4|20546.4|156
1611923100000|2021-01-29 12:25:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20550.4|20546.4|140
1611923400000|2021-01-29 12:30:00|20553.6|20549.6|20553.6|20549.6|20555.1|20551.1|20544.2|20540.2|187
1611923700000|2021-01-29 12:35:00|20550.4|20546.4|20556.7|20552.7|20562.9|20558.9|20550.4|20546.4|278
1611924000000|2021-01-29 12:40:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|204
1611924300000|2021-01-29 12:45:00|20555.1|20551.1|20555.1|20551.1|20559.8|20555.8|20553.6|20549.6|151
1611924600000|2021-01-29 12:50:00|20548.9|20544.9|20534.8|20530.8|20550.4|20546.4|20534.8|20530.8|421
1611924900000|2021-01-29 12:55:00|20537.9|20533.9|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|315
1611925200000|2021-01-29 13:00:00|20537.9|20533.9|20562.9|20558.9|20609.8|20605.8|20525.4|20521.4|2207
1611925500000|2021-01-29 13:05:00|20561.4|20557.4|20578.6|20574.6|20600.4|20596.4|20559.8|20555.8|573
1611925800000|2021-01-29 13:10:00|20580.1|20576.1|20531.7|20527.7|20581.7|20577.7|20519.2|20515.2|877
1611926100000|2021-01-29 13:15:00|20534.8|20530.8|20500.4|20496.4|20537.9|20533.9|20484.8|20480.8|1144
1611926400000|2021-01-29 13:20:00|20503.6|20499.6|20497.3|20493.3|20528.6|20524.6|20497.3|20493.3|663
1611926700000|2021-01-29 13:25:00|20500.4|20496.4|20467.6|20463.6|20506.7|20502.7|20466.1|20462.1|663
1611927000000|2021-01-29 13:30:00|20469.2|20465.2|20458.3|20454.3|20470.8|20466.8|20428.6|20424.6|1581
1611927300000|2021-01-29 13:35:00|20456.7|20452.7|20459.8|20455.8|20462.9|20458.9|20441.1|20437.1|917
1611927600000|2021-01-29 13:40:00|20462.9|20458.9|20453.6|20449.6|20462.9|20458.9|20434.8|20430.8|780
1611927900000|2021-01-29 13:45:00|20456.7|20452.7|20448.9|20444.9|20472.3|20468.3|20447.3|20443.3|716
1611928200000|2021-01-29 13:50:00|20447.3|20443.3|20466.1|20462.1|20472.3|20468.3|20444.2|20440.2|489
1611928500000|2021-01-29 13:55:00|20469.2|20465.2|20464.5|20460.5|20469.2|20465.2|20453.6|20449.6|467
1611928800000|2021-01-29 14:00:00|20466.1|20462.1|20453.6|20449.6|20466.1|20462.1|20434.8|20430.8|598
1611929100000|2021-01-29 14:05:00|20456.7|20452.7|20459.8|20455.8|20462.9|20458.9|20437.9|20433.9|591
1611929400000|2021-01-29 14:10:00|20456.7|20452.7|20447.3|20443.3|20466.1|20462.1|20445.8|20441.8|803
1611929700000|2021-01-29 14:15:00|20448.9|20444.9|20444.2|20440.2|20456.7|20452.7|20442.6|20438.6|326
1611930000000|2021-01-29 14:20:00|20442.6|20438.6|20419.2|20415.2|20444.2|20440.2|20419.2|20415.2|811
1611930300000|2021-01-29 14:25:00|20417.6|20413.6|20450.4|20446.4|20450.4|20446.4|20417.6|20413.6|760
1611930600000|2021-01-29 14:30:00|20447.3|20443.3|20453.6|20449.6|20459.8|20455.8|20431.7|20427.7|966
1611930900000|2021-01-29 14:35:00|20455.1|20451.1|20500.4|20496.4|20500.4|20496.4|20453.6|20449.6|1404
1611931200000|2021-01-29 14:40:00|20498.9|20494.9|20481.7|20477.7|20506.7|20502.7|20470.8|20466.8|726
1611931500000|2021-01-29 14:45:00|20478.6|20474.6|20487.9|20483.9|20491.1|20487.1|20466.1|20462.1|750
1611931800000|2021-01-29 14:50:00|20491.1|20487.1|20512.9|20508.9|20512.9|20508.9|20487.9|20483.9|779
1611932100000|2021-01-29 14:55:00|20509.8|20505.8|20498.9|20494.9|20512.9|20508.9|20487.9|20483.9|760
1611932400000|2021-01-29 15:00:00|20497.3|20493.3|20494.2|20490.2|20509.8|20505.8|20491.1|20487.1|977
1611932700000|2021-01-29 15:05:00|20491.1|20487.1|20497.3|20493.3|20509.8|20505.8|20487.9|20483.9|735
1611933000000|2021-01-29 15:10:00|20500.4|20496.4|20497.3|20493.3|20503.6|20499.6|20487.9|20483.9|630
1611933300000|2021-01-29 15:15:00|20494.2|20490.2|20516.1|20512.1|20516.1|20512.1|20491.1|20487.1|480
1611933600000|2021-01-29 15:20:00|20512.9|20508.9|20516.1|20512.1|20525.4|20521.4|20506.7|20502.7|815
1611933900000|2021-01-29 15:25:00|20519.2|20515.2|20541.1|20537.1|20547.3|20543.3|20516.1|20512.1|839
1611934200000|2021-01-29 15:30:00|20537.9|20533.9|20528.6|20524.6|20541.1|20537.1|20516.1|20512.1|1000
1611934500000|2021-01-29 15:35:00|20527|20523|20509.8|20505.8|20530.1|20526.1|20503.6|20499.6|386
1611934800000|2021-01-29 15:40:00|20512.9|20508.9|20509.8|20505.8|20516.1|20512.1|20494.2|20490.2|593
1611935100000|2021-01-29 15:45:00|20506.7|20502.7|20487.9|20483.9|20509.8|20505.8|20487.9|20483.9|547
1611935400000|2021-01-29 15:50:00|20491.1|20487.1|20469.2|20465.2|20491.1|20487.1|20462.9|20458.9|830
1611935700000|2021-01-29 15:55:00|20466.1|20462.1|20484.8|20480.8|20491.1|20487.1|20466.1|20462.1|455
1611936000000|2021-01-29 16:00:00|20487.9|20483.9|20512.9|20508.9|20516.1|20512.1|20484.8|20480.8|761
1611936300000|2021-01-29 16:05:00|20511.4|20507.4|20516.1|20512.1|20523.9|20519.9|20509.8|20505.8|836
1611936600000|2021-01-29 16:10:00|20519.2|20515.2|20516.1|20512.1|20531.7|20527.7|20512.9|20508.9|961
1611936900000|2021-01-29 16:15:00|20519.2|20515.2|20512.9|20508.9|20519.2|20515.2|20503.6|20499.6|506
1611937200000|2021-01-29 16:20:00|20516.1|20512.1|20520.8|20516.8|20534.8|20530.8|20512.9|20508.9|604
1611937500000|2021-01-29 16:25:00|20522.3|20518.3|20541.1|20537.1|20544.2|20540.2|20509.8|20505.8|576
1611937800000|2021-01-29 16:30:00|20542.6|20538.6|20566.1|20562.1|20569.2|20565.2|20537.9|20533.9|623
1611938100000|2021-01-29 16:35:00|20564.5|20560.5|20553.6|20549.6|20572.3|20568.3|20553.6|20549.6|683
1611938400000|2021-01-29 16:40:00|20556.7|20552.7|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|549
1611938700000|2021-01-29 16:45:00|20553.6|20549.6|20528.6|20524.6|20553.6|20549.6|20525.4|20521.4|800
1611939000000|2021-01-29 16:50:00|20531.7|20527.7|20552|20548|20553.6|20549.6|20530.1|20526.1|482
1611939300000|2021-01-29 16:55:00|20553.6|20549.6|20537.9|20533.9|20553.6|20549.6|20537.9|20533.9|447
1611939600000|2021-01-29 17:00:00|20541.1|20537.1|20519.2|20515.2|20544.2|20540.2|20519.2|20515.2|344
1611939900000|2021-01-29 17:05:00|20516.1|20512.1|20525.4|20521.4|20531.7|20527.7|20512.9|20508.9|741
1611940200000|2021-01-29 17:10:00|20523.9|20519.9|20541.1|20537.1|20544.2|20540.2|20512.9|20508.9|700
1611940500000|2021-01-29 17:15:00|20544.2|20540.2|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|554
1611940800000|2021-01-29 17:20:00|20559.8|20555.8|20559.8|20555.8|20561.4|20557.4|20547.3|20543.3|533
1611941100000|2021-01-29 17:25:00|20561.4|20557.4|20569.2|20565.2|20572.3|20568.3|20559.8|20555.8|484
1611941400000|2021-01-29 17:30:00|20566.1|20562.1|20569.2|20565.2|20581.7|20577.7|20556.7|20552.7|550
1611941700000|2021-01-29 17:35:00|20566.1|20562.1|20566.1|20562.1|20575.4|20571.4|20559.8|20555.8|629
1611942000000|2021-01-29 17:40:00|20562.9|20558.9|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|697
1611942300000|2021-01-29 17:45:00|20561.4|20557.4|20591.1|20587.1|20591.1|20587.1|20559.8|20555.8|1044
1611942600000|2021-01-29 17:50:00|20587.9|20583.9|20544.2|20540.2|20587.9|20583.9|20544.2|20540.2|880
1611942900000|2021-01-29 17:55:00|20547.3|20543.3|20562.9|20558.9|20562.9|20558.9|20544.2|20540.2|786
1611943200000|2021-01-29 18:00:00|20566.1|20562.1|20556.7|20552.7|20566.1|20562.1|20556.7|20552.7|501
1611943500000|2021-01-29 18:05:00|20558.3|20554.3|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|287
1611943800000|2021-01-29 18:10:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|334
1611944100000|2021-01-29 18:15:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20553.6|20549.6|660
1611944400000|2021-01-29 18:20:00|20559.8|20555.8|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|491
1611944700000|2021-01-29 18:25:00|20547.3|20543.3|20531.7|20527.7|20550.4|20546.4|20531.7|20527.7|456
1611945000000|2021-01-29 18:30:00|20534.8|20530.8|20520.8|20516.8|20537.9|20533.9|20519.2|20515.2|468
1611945300000|2021-01-29 18:35:00|20522.3|20518.3|20522.3|20518.3|20528.6|20524.6|20516.1|20512.1|942
1611945600000|2021-01-29 18:40:00|20519.2|20515.2|20509.8|20505.8|20523.9|20519.9|20506.7|20502.7|1012
1611945900000|2021-01-29 18:45:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|384
1611946200000|2021-01-29 18:50:00|20512.9|20508.9|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|431
1611946500000|2021-01-29 18:55:00|20519.2|20515.2|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|233
1611946800000|2021-01-29 19:00:00|20523.9|20519.9|20512.9|20508.9|20523.9|20519.9|20506.7|20502.7|460
1611947100000|2021-01-29 19:05:00|20511.4|20507.4|20491.1|20487.1|20514.5|20510.5|20491.1|20487.1|705
1611947400000|2021-01-29 19:10:00|20487.9|20483.9|20494.2|20490.2|20509.8|20505.8|20487.9|20483.9|858
1611947700000|2021-01-29 19:15:00|20492.6|20488.6|20506.7|20502.7|20514.5|20510.5|20487.9|20483.9|455
1611948000000|2021-01-29 19:20:00|20509.8|20505.8|20522.3|20518.3|20522.3|20518.3|20506.7|20502.7|378
1611948300000|2021-01-29 19:25:00|20525.4|20521.4|20534.8|20530.8|20534.8|20530.8|20522.3|20518.3|504
1611948600000|2021-01-29 19:30:00|20531.7|20527.7|20525.4|20521.4|20550.4|20546.4|20525.4|20521.4|1176
1611948900000|2021-01-29 19:35:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20512.9|20508.9|685
1611949200000|2021-01-29 19:40:00|20519.2|20515.2|20525.4|20521.4|20528.6|20524.6|20512.9|20508.9|842
1611949500000|2021-01-29 19:45:00|20522.3|20518.3|20536.4|20532.4|20541.1|20537.1|20519.2|20515.2|834
1611949800000|2021-01-29 19:50:00|20534.8|20530.8|20541.1|20537.1|20550.4|20546.4|20534.8|20530.8|1558
1611950100000|2021-01-29 19:55:00|20544.2|20540.2|20466.1|20462.1|20547.3|20543.3|20462.9|20458.9|4853
1611950400000|2021-01-29 20:00:00|20472.3|20468.3|20456.7|20452.7|20481.7|20477.7|20428.6|20424.6|3188
1611950700000|2021-01-29 20:05:00|20453.6|20449.6|20481.7|20477.7|20484.8|20480.8|20453.6|20449.6|1535
1611951000000|2021-01-29 20:10:00|20480.1|20476.1|20478.6|20474.6|20484.8|20480.8|20469.2|20465.2|787
1611951300000|2021-01-29 20:15:00|20481.7|20477.7|20466.1|20462.1|20481.7|20477.7|20462.9|20458.9|838
1611951600000|2021-01-29 20:20:00|20462.9|20458.9|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|765
1611951900000|2021-01-29 20:25:00|20462.9|20458.9|20444.2|20440.2|20466.1|20462.1|20444.2|20440.2|762
1611952200000|2021-01-29 20:30:00|20441.1|20437.1|20453.6|20449.6|20459.8|20455.8|20434.8|20430.8|772
1611952500000|2021-01-29 20:35:00|20450.4|20446.4|20453.6|20449.6|20453.6|20449.6|20444.2|20440.2|563
1611952800000|2021-01-29 20:40:00|20456.7|20452.7|20503.6|20499.6|20506.7|20502.7|20456.7|20452.7|1528
1611953100000|2021-01-29 20:45:00|20506.7|20502.7|20506.7|20502.7|20512.9|20508.9|20497.3|20493.3|810
1611953400000|2021-01-29 20:50:00|20505.1|20501.1|20534.8|20530.8|20534.8|20530.8|20502|20498|2901
1611953700000|2021-01-29 20:55:00|20537.9|20533.9|20534.8|20530.8|20544.2|20540.2|20500.4|20496.4|5222
1611954000000|2021-01-29 21:00:00|20539.5|20535.5|20544.2|20540.2|20553.6|20549.6|20534.8|20530.8|3095
1611954300000|2021-01-29 21:05:00|20541.1|20537.1|20553.6|20549.6|20566.1|20562.1|20541.1|20537.1|1607
1611954600000|2021-01-29 21:10:00|20556.7|20552.7|20534.8|20530.8|20562.9|20558.9|20534.8|20530.8|895
1611954900000|2021-01-29 21:15:00|20531.7|20527.7|20547.3|20543.3|20547.3|20543.3|20531.7|20527.7|696
1611955200000|2021-01-29 21:20:00|20545.8|20541.8|20555.1|20551.1|20556.7|20552.7|20541.1|20537.1|516
1611955500000|2021-01-29 21:25:00|20553.6|20549.6|20559.8|20555.8|20566.1|20562.1|20553.6|20549.6|618
1611955800000|2021-01-29 21:30:00|20561.4|20557.4|20556.7|20552.7|20561.4|20557.4|20550.4|20546.4|476
1611956100000|2021-01-29 21:35:00|20559.8|20555.8|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|216
1611956400000|2021-01-29 21:40:00|20569.2|20565.2|20559.8|20555.8|20572.3|20568.3|20559.8|20555.8|456
1611956700000|2021-01-29 21:45:00|20561.4|20557.4|20578.6|20574.6|20578.6|20574.6|20559.8|20555.8|471
1611957000000|2021-01-29 21:50:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|249
1611957300000|2021-01-29 21:55:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20577|20573|175
1612134000000|2021-01-31 23:00:00|20594.2|20590.2|20584.8|20580.8|20595.8|20591.8|20559.8|20555.8|315
1612134300000|2021-01-31 23:05:00|20583.3|20579.3|20578.6|20574.6|20587.9|20583.9|20577|20573|132
1612134600000|2021-01-31 23:10:00|20580.1|20576.1|20583.3|20579.3|20591.1|20587.1|20573.9|20569.9|77
1612134900000|2021-01-31 23:15:00|20581.7|20577.7|20586.4|20582.4|20586.4|20582.4|20580.1|20576.1|57
1612135200000|2021-01-31 23:20:00|20584.8|20580.8|20577|20573|20584.8|20580.8|20569.2|20565.2|138
1612135500000|2021-01-31 23:25:00|20575.4|20571.4|20573.9|20569.9|20583.3|20579.3|20573.9|20569.9|102
1612135800000|2021-01-31 23:30:00|20572.3|20568.3|20552|20548|20572.3|20568.3|20550.4|20546.4|283
1612136100000|2021-01-31 23:35:00|20553.6|20549.6|20552|20548|20553.6|20549.6|20534.8|20530.8|341
1612136400000|2021-01-31 23:40:00|20550.4|20546.4|20547.3|20543.3|20558.3|20554.3|20537.9|20533.9|268
1612136700000|2021-01-31 23:45:00|20545.8|20541.8|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|133
1612137000000|2021-01-31 23:50:00|20548.9|20544.9|20552|20548|20559.8|20555.8|20547.3|20543.3|96
1612137300000|2021-01-31 23:55:00|20550.4|20546.4|20550.4|20546.4|20562.9|20558.9|20547.3|20543.3|122
1612137600000|2021-02-01 00:00:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20537.9|20533.9|109
1612137900000|2021-02-01 00:05:00|20556.7|20552.7|20556.7|20552.7|20558.3|20554.3|20547.3|20543.3|106
1612138200000|2021-02-01 00:10:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|66
1612138500000|2021-02-01 00:15:00|20552|20548|20541.1|20537.1|20553.6|20549.6|20537.9|20533.9|201
1612138800000|2021-02-01 00:20:00|20542.6|20538.6|20534.8|20530.8|20544.2|20540.2|20528.6|20524.6|95
1612139100000|2021-02-01 00:25:00|20533.3|20529.3|20536.4|20532.4|20536.4|20532.4|20528.6|20524.6|124
1612139400000|2021-02-01 00:30:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|74
1612139700000|2021-02-01 00:35:00|20544.2|20540.2|20544.2|20540.2|20556.7|20552.7|20541.1|20537.1|120
1612140000000|2021-02-01 00:40:00|20541.1|20537.1|20542.6|20538.6|20547.3|20543.3|20541.1|20537.1|44
1612140300000|2021-02-01 00:45:00|20541.1|20537.1|20544.2|20540.2|20547.3|20543.3|20537.9|20533.9|104
1612140600000|2021-02-01 00:50:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|79
1612140900000|2021-02-01 00:55:00|20542.6|20538.6|20537.9|20533.9|20550.4|20546.4|20537.9|20533.9|49
1612141200000|2021-02-01 01:00:00|20534.8|20530.8|20541.1|20537.1|20547.3|20543.3|20525.4|20521.4|110
1612141500000|2021-02-01 01:05:00|20547.3|20543.3|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|98
1612141800000|2021-02-01 01:10:00|20545.8|20541.8|20544.2|20540.2|20548.9|20544.9|20541.1|20537.1|42
1612142100000|2021-02-01 01:15:00|20541.1|20537.1|20541.1|20537.1|20545.8|20541.8|20537.9|20533.9|62
1612142400000|2021-02-01 01:20:00|20544.2|20540.2|20537.9|20533.9|20544.2|20540.2|20528.6|20524.6|208
1612142700000|2021-02-01 01:25:00|20534.8|20530.8|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|115
1612143000000|2021-02-01 01:30:00|20527|20523|20528.6|20524.6|20530.1|20526.1|20525.4|20521.4|66
1612143300000|2021-02-01 01:35:00|20525.4|20521.4|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|152
1612143600000|2021-02-01 01:40:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|64
1612143900000|2021-02-01 01:45:00|20527|20523|20533.3|20529.3|20536.4|20532.4|20527|20523|70
1612144200000|2021-02-01 01:50:00|20531.7|20527.7|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|34
1612144500000|2021-02-01 01:55:00|20536.4|20532.4|20528.6|20524.6|20536.4|20532.4|20525.4|20521.4|37
1612144800000|2021-02-01 02:00:00|20527|20523|20517.6|20513.6|20527|20523|20517.6|20513.6|99
1612145100000|2021-02-01 02:05:00|20519.2|20515.2|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|29
1612145400000|2021-02-01 02:10:00|||||||||30
1612145700000|2021-02-01 02:15:00|20523.9|20519.9|20525.4|20521.4|20525.4|20521.4|20523.9|20519.9|49
1612146000000|2021-02-01 02:20:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|57
1612146300000|2021-02-01 02:25:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20522.3|20518.3|43
1612146600000|2021-02-01 02:30:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|80
1612146900000|2021-02-01 02:35:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|40
1612147200000|2021-02-01 02:40:00|20522.3|20518.3|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|55
1612147500000|2021-02-01 02:45:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|65
1612147800000|2021-02-01 02:50:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|21
1612148100000|2021-02-01 02:55:00|20527|20523|20525.4|20521.4|20527|20523|20525.4|20521.4|88
1612148400000|2021-02-01 03:00:00|20527|20523|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|43
1612148700000|2021-02-01 03:05:00|20525.4|20521.4|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|68
1612149000000|2021-02-01 03:10:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|17
1612149300000|2021-02-01 03:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|143
1612149600000|2021-02-01 03:20:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|83
1612149900000|2021-02-01 03:25:00|20519.2|20515.2|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|27
1612150200000|2021-02-01 03:30:00|20522.3|20518.3|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|51
1612150500000|2021-02-01 03:35:00|20512.9|20508.9|20516.1|20512.1|20516.1|20512.1|20512.9|20508.9|4
1612150800000|2021-02-01 03:40:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|38
1612151100000|2021-02-01 03:45:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20503.6|20499.6|35
1612151400000|2021-02-01 03:50:00|20503.6|20499.6|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|76
1612151700000|2021-02-01 03:55:00|20500.4|20496.4|20503.6|20499.6|20503.6|20499.6|20500.4|20496.4|42
1612152000000|2021-02-01 04:00:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|90
1612152300000|2021-02-01 04:05:00|20491.1|20487.1|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|76
1612152600000|2021-02-01 04:10:00|20498.9|20494.9|20494.2|20490.2|20502|20498|20494.2|20490.2|57
1612152900000|2021-02-01 04:15:00|20495.8|20491.8|20497.3|20493.3|20497.3|20493.3|20494.2|20490.2|63
1612153200000|2021-02-01 04:20:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20494.2|20490.2|13
1612153500000|2021-02-01 04:25:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|44
1612153800000|2021-02-01 04:30:00|20492.6|20488.6|20497.3|20493.3|20498.9|20494.9|20492.6|20488.6|39
1612154100000|2021-02-01 04:35:00|||||||||6
1612154400000|2021-02-01 04:40:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20492.6|20488.6|22
1612154700000|2021-02-01 04:45:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|18
1612155000000|2021-02-01 04:50:00|||||||||8
1612155300000|2021-02-01 04:55:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|26
1612155600000|2021-02-01 05:00:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|12
1612155900000|2021-02-01 05:05:00|20489.5|20485.5|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|46
1612156200000|2021-02-01 05:10:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20492.6|20488.6|19
1612156500000|2021-02-01 05:15:00|20491.1|20487.1|20491.1|20487.1|20492.6|20488.6|20491.1|20487.1|16
1612156800000|2021-02-01 05:20:00|20494.2|20490.2|20494.2|20490.2|20495.8|20491.8|20492.6|20488.6|19
1612157100000|2021-02-01 05:25:00|20497.3|20493.3|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|71
1612157400000|2021-02-01 05:30:00|20500.4|20496.4|20503.6|20499.6|20503.6|20499.6|20500.4|20496.4|28
1612157700000|2021-02-01 05:35:00|20502|20498|20500.4|20496.4|20503.6|20499.6|20498.9|20494.9|14
1612158000000|2021-02-01 05:40:00|20497.3|20493.3|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|13
1612158300000|2021-02-01 05:45:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20497.3|20493.3|72
1612158600000|2021-02-01 05:50:00|20503.6|20499.6|20506.7|20502.7|20509.8|20505.8|20503.6|20499.6|34
1612158900000|2021-02-01 05:55:00|20505.1|20501.1|20505.1|20501.1|20506.7|20502.7|20503.6|20499.6|31
1612159200000|2021-02-01 06:00:00|20506.7|20502.7|20500.4|20496.4|20506.7|20502.7|20500.4|20496.4|45
1612159500000|2021-02-01 06:05:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20497.3|20493.3|21
1612159800000|2021-02-01 06:10:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20497.3|20493.3|51
1612160100000|2021-02-01 06:15:00|||||||||1
1612160400000|2021-02-01 06:20:00|20500.4|20496.4|20500.4|20496.4|20500.4|20496.4|20497.3|20493.3|27
1612160700000|2021-02-01 06:25:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|24
1612161000000|2021-02-01 06:30:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20509.8|20505.8|24
1612161300000|2021-02-01 06:35:00|20514.5|20510.5|20519.2|20515.2|20520.8|20516.8|20512.9|20508.9|56
1612161600000|2021-02-01 06:40:00|20520.8|20516.8|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|86
1612161900000|2021-02-01 06:45:00|20520.8|20516.8|20514.5|20510.5|20520.8|20516.8|20512.9|20508.9|40
1612162200000|2021-02-01 06:50:00|20516.1|20512.1|20519.2|20515.2|20519.2|20515.2|20516.1|20512.1|22
1612162500000|2021-02-01 06:55:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|53
1612162800000|2021-02-01 07:00:00|20519.2|20515.2|20509.8|20505.8|20519.2|20515.2|20503.6|20499.6|235
1612163100000|2021-02-01 07:05:00|20511.4|20507.4|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|132
1612163400000|2021-02-01 07:10:00|20523.9|20519.9|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|52
1612163700000|2021-02-01 07:15:00|20527|20523|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|140
1612164000000|2021-02-01 07:20:00|20523.9|20519.9|20503.6|20499.6|20525.4|20521.4|20503.6|20499.6|80
1612164300000|2021-02-01 07:25:00|20505.1|20501.1|20500.4|20496.4|20505.1|20501.1|20491.1|20487.1|197
1612164600000|2021-02-01 07:30:00|20498.9|20494.9|20491.1|20487.1|20498.9|20494.9|20487.9|20483.9|188
1612164900000|2021-02-01 07:35:00|20487.9|20483.9|20495.8|20491.8|20497.3|20493.3|20487.9|20483.9|77
1612165200000|2021-02-01 07:40:00|20494.2|20490.2|20497.3|20493.3|20505.1|20501.1|20494.2|20490.2|77
1612165500000|2021-02-01 07:45:00|20500.4|20496.4|20495.8|20491.8|20502|20498|20491.1|20487.1|82
1612165800000|2021-02-01 07:50:00|20497.3|20493.3|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|69
1612166100000|2021-02-01 07:55:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20478.6|20474.6|125
1612166400000|2021-02-01 08:00:00|20484.8|20480.8|20500.4|20496.4|20506.7|20502.7|20484.8|20480.8|284
1612166700000|2021-02-01 08:05:00|20502|20498|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|118
1612167000000|2021-02-01 08:10:00|20508.3|20504.3|20506.7|20502.7|20509.8|20505.8|20491.1|20487.1|300
1612167300000|2021-02-01 08:15:00|20509.8|20505.8|20512.9|20508.9|20517.6|20513.6|20500.4|20496.4|112
1612167600000|2021-02-01 08:20:00|20514.5|20510.5|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|180
1612167900000|2021-02-01 08:25:00|20516.1|20512.1|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|237
1612168200000|2021-02-01 08:30:00|20512.9|20508.9|20497.3|20493.3|20516.1|20512.1|20494.2|20490.2|149
1612168500000|2021-02-01 08:35:00|20494.2|20490.2|20494.2|20490.2|20506.7|20502.7|20491.1|20487.1|208
1612168800000|2021-02-01 08:40:00|20497.3|20493.3|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|357
1612169100000|2021-02-01 08:45:00|20489.5|20485.5|20481.7|20477.7|20489.5|20485.5|20478.6|20474.6|156
1612169400000|2021-02-01 08:50:00|20480.1|20476.1|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|147
1612169700000|2021-02-01 08:55:00|20480.1|20476.1|20480.1|20476.1|20487.9|20483.9|20475.4|20471.4|158
1612170000000|2021-02-01 09:00:00|20478.6|20474.6|20494.2|20490.2|20494.2|20490.2|20478.6|20474.6|211
1612170300000|2021-02-01 09:05:00|20491.1|20487.1|20478.6|20474.6|20495.8|20491.8|20478.6|20474.6|230
1612170600000|2021-02-01 09:10:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|175
1612170900000|2021-02-01 09:15:00|20475.4|20471.4|20473.9|20469.9|20475.4|20471.4|20462.9|20458.9|331
1612171200000|2021-02-01 09:20:00|20475.4|20471.4|20481.7|20477.7|20484.8|20480.8|20469.2|20465.2|193
1612171500000|2021-02-01 09:25:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20477|20473|165
1612171800000|2021-02-01 09:30:00|20478.6|20474.6|20478.6|20474.6|20486.4|20482.4|20475.4|20471.4|188
1612172100000|2021-02-01 09:35:00|20481.7|20477.7|20484.8|20480.8|20489.5|20485.5|20478.6|20474.6|131
1612172400000|2021-02-01 09:40:00|20486.4|20482.4|20491.1|20487.1|20491.1|20487.1|20484.8|20480.8|106
1612172700000|2021-02-01 09:45:00|20494.2|20490.2|20500.4|20496.4|20503.6|20499.6|20487.9|20483.9|129
1612173000000|2021-02-01 09:50:00|20503.6|20499.6|20500.4|20496.4|20508.3|20504.3|20497.3|20493.3|132
1612173300000|2021-02-01 09:55:00|20502|20498|20494.2|20490.2|20502|20498|20491.1|20487.1|93
1612173600000|2021-02-01 10:00:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20494.2|20490.2|85
1612173900000|2021-02-01 10:05:00|20495.8|20491.8|20497.3|20493.3|20503.6|20499.6|20491.1|20487.1|109
1612174200000|2021-02-01 10:10:00|20495.8|20491.8|20512.9|20508.9|20512.9|20508.9|20494.2|20490.2|154
1612174500000|2021-02-01 10:15:00|20514.5|20510.5|20519.2|20515.2|20522.3|20518.3|20509.8|20505.8|314
1612174800000|2021-02-01 10:20:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20516.1|20512.1|225
1612175100000|2021-02-01 10:25:00|20522.3|20518.3|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|490
1612175400000|2021-02-01 10:30:00|20522.3|20518.3|20519.2|20515.2|20528.6|20524.6|20516.1|20512.1|604
1612175700000|2021-02-01 10:35:00|20522.3|20518.3|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|250
1612176000000|2021-02-01 10:40:00|20528.6|20524.6|20547.3|20543.3|20552|20548|20528.6|20524.6|264
1612176300000|2021-02-01 10:45:00|20548.9|20544.9|20541.1|20537.1|20559.8|20555.8|20541.1|20537.1|334
1612176600000|2021-02-01 10:50:00|20537.9|20533.9|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|216
1612176900000|2021-02-01 10:55:00|20553.6|20549.6|20544.2|20540.2|20556.7|20552.7|20544.2|20540.2|140
1612177200000|2021-02-01 11:00:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|275
1612177500000|2021-02-01 11:05:00|20545.8|20541.8|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|160
1612177800000|2021-02-01 11:10:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|183
1612178100000|2021-02-01 11:15:00|20541.1|20537.1|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|87
1612178400000|2021-02-01 11:20:00|20537.9|20533.9|20531.7|20527.7|20537.9|20533.9|20525.4|20521.4|417
1612178700000|2021-02-01 11:25:00|20534.8|20530.8|20516.1|20512.1|20534.8|20530.8|20512.9|20508.9|387
1612179000000|2021-02-01 11:30:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|284
1612179300000|2021-02-01 11:35:00|20519.2|20515.2|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|112
1612179600000|2021-02-01 11:40:00|20516.1|20512.1|20516.1|20512.1|20519.2|20515.2|20512.9|20508.9|86
1612179900000|2021-02-01 11:45:00|20514.5|20510.5|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|95
1612180200000|2021-02-01 11:50:00|20520.8|20516.8|20516.1|20512.1|20522.3|20518.3|20516.1|20512.1|183
1612180500000|2021-02-01 11:55:00|20517.6|20513.6|20531.7|20527.7|20531.7|20527.7|20516.1|20512.1|175
1612180800000|2021-02-01 12:00:00|20530.1|20526.1|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|162
1612181100000|2021-02-01 12:05:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|183
1612181400000|2021-02-01 12:10:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|102
1612181700000|2021-02-01 12:15:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20519.2|20515.2|236
1612182000000|2021-02-01 12:20:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|208
1612182300000|2021-02-01 12:25:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|335
1612182600000|2021-02-01 12:30:00|20531.7|20527.7|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|297
1612182900000|2021-02-01 12:35:00|20534.8|20530.8|20519.2|20515.2|20534.8|20530.8|20519.2|20515.2|347
1612183200000|2021-02-01 12:40:00|20516.1|20512.1|20509.8|20505.8|20519.2|20515.2|20506.7|20502.7|198
1612183500000|2021-02-01 12:45:00|20512.9|20508.9|20503.6|20499.6|20512.9|20508.9|20500.4|20496.4|175
1612183800000|2021-02-01 12:50:00|20506.7|20502.7|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|193
1612184100000|2021-02-01 12:55:00|20519.2|20515.2|20537.9|20533.9|20537.9|20533.9|20519.2|20515.2|332
1612184400000|2021-02-01 13:00:00|20534.8|20530.8|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|520
1612184700000|2021-02-01 13:05:00|20545.8|20541.8|20542.6|20538.6|20548.9|20544.9|20541.1|20537.1|426
1612185000000|2021-02-01 13:10:00|20541.1|20537.1|20539.5|20535.5|20555.1|20551.1|20537.9|20533.9|496
1612185300000|2021-02-01 13:15:00|20541.1|20537.1|20528.6|20524.6|20544.2|20540.2|20525.4|20521.4|397
1612185600000|2021-02-01 13:20:00|20522.3|20518.3|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|457
1612185900000|2021-02-01 13:25:00|20531.7|20527.7|20519.2|20515.2|20534.8|20530.8|20512.9|20508.9|738
1612186200000|2021-02-01 13:30:00|20520.8|20516.8|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|468
1612186500000|2021-02-01 13:35:00|20519.2|20515.2|20506.7|20502.7|20522.3|20518.3|20500.4|20496.4|846
1612186800000|2021-02-01 13:40:00|20508.3|20504.3|20558.3|20554.3|20559.8|20555.8|20506.7|20502.7|1345
1612187100000|2021-02-01 13:45:00|20556.7|20552.7|20556.7|20552.7|20587.9|20583.9|20548.9|20544.9|1308
1612187400000|2021-02-01 13:50:00|20553.6|20549.6|20556.7|20552.7|20566.1|20562.1|20550.4|20546.4|367
1612187700000|2021-02-01 13:55:00|20553.6|20549.6|20531.7|20527.7|20553.6|20549.6|20528.6|20524.6|697
1612188000000|2021-02-01 14:00:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|662
1612188300000|2021-02-01 14:05:00|20528.6|20524.6|20527|20523|20528.6|20524.6|20517.6|20513.6|549
1612188600000|2021-02-01 14:10:00|20528.6|20524.6|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|369
1612188900000|2021-02-01 14:15:00|20525.4|20521.4|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|419
1612189200000|2021-02-01 14:20:00|20523.9|20519.9|20509.8|20505.8|20531.7|20527.7|20503.6|20499.6|433
1612189500000|2021-02-01 14:25:00|20512.9|20508.9|20511.4|20507.4|20516.1|20512.1|20503.6|20499.6|537
1612189800000|2021-02-01 14:30:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20491.1|20487.1|986
1612190100000|2021-02-01 14:35:00|20498.9|20494.9|20508.3|20504.3|20509.8|20505.8|20487.9|20483.9|862
1612190400000|2021-02-01 14:40:00|20506.7|20502.7|20509.8|20505.8|20512.9|20508.9|20500.4|20496.4|546
1612190700000|2021-02-01 14:45:00|20506.7|20502.7|20528.6|20524.6|20531.7|20527.7|20500.4|20496.4|691
1612191000000|2021-02-01 14:50:00|20530.1|20526.1|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|994
1612191300000|2021-02-01 14:55:00|20544.2|20540.2|20523.9|20519.9|20545.8|20541.8|20519.2|20515.2|729
1612191600000|2021-02-01 15:00:00|20533.3|20529.3|20541.1|20537.1|20548.9|20544.9|20517.6|20513.6|952
1612191900000|2021-02-01 15:05:00|20539.5|20535.5|20534.8|20530.8|20544.2|20540.2|20531.7|20527.7|409
1612192200000|2021-02-01 15:10:00|20533.3|20529.3|20509.8|20505.8|20537.9|20533.9|20509.8|20505.8|668
1612192500000|2021-02-01 15:15:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20500.4|20496.4|663
1612192800000|2021-02-01 15:20:00|20506.7|20502.7|20494.2|20490.2|20509.8|20505.8|20494.2|20490.2|540
1612193100000|2021-02-01 15:25:00|20491.1|20487.1|20503.6|20499.6|20519.2|20515.2|20491.1|20487.1|726
1612193400000|2021-02-01 15:30:00|20500.4|20496.4|20487.9|20483.9|20512.9|20508.9|20487.9|20483.9|510
1612193700000|2021-02-01 15:35:00|20491.1|20487.1|20500.4|20496.4|20508.3|20504.3|20491.1|20487.1|671
1612194000000|2021-02-01 15:40:00|20503.6|20499.6|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|576
1612194300000|2021-02-01 15:45:00|20505.1|20501.1|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|374
1612194600000|2021-02-01 15:50:00|20512.9|20508.9|20531.7|20527.7|20531.7|20527.7|20509.8|20505.8|416
1612194900000|2021-02-01 15:55:00|20533.3|20529.3|20541.1|20537.1|20547.3|20543.3|20528.6|20524.6|574
1612195200000|2021-02-01 16:00:00|20537.9|20533.9|20544.2|20540.2|20550.4|20546.4|20534.8|20530.8|611
1612195500000|2021-02-01 16:05:00|20545.8|20541.8|20547.3|20543.3|20547.3|20543.3|20537.9|20533.9|600
1612195800000|2021-02-01 16:10:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|635
1612196100000|2021-02-01 16:15:00|20552|20548|20553.6|20549.6|20572.3|20568.3|20547.3|20543.3|1696
1612196400000|2021-02-01 16:20:00|20550.4|20546.4|20575.4|20571.4|20581.7|20577.7|20548.9|20544.9|1654
1612196700000|2021-02-01 16:25:00|20572.3|20568.3|20559.8|20555.8|20572.3|20568.3|20553.6|20549.6|735
1612197000000|2021-02-01 16:30:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|644
1612197300000|2021-02-01 16:35:00|20562.9|20558.9|20553.6|20549.6|20562.9|20558.9|20547.3|20543.3|542
1612197600000|2021-02-01 16:40:00|20552|20548|20544.2|20540.2|20552|20548|20542.6|20538.6|270
1612197900000|2021-02-01 16:45:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|399
1612198200000|2021-02-01 16:50:00|20548.9|20544.9|20569.2|20565.2|20569.2|20565.2|20548.9|20544.9|504
1612198500000|2021-02-01 16:55:00|20578.6|20574.6|20578.6|20574.6|20587.9|20583.9|20575.4|20571.4|471
1612198800000|2021-02-01 17:00:00|20577|20573|20597.3|20593.3|20597.3|20593.3|20572.3|20568.3|1000
1612199100000|2021-02-01 17:05:00|20594.2|20590.2|20584.8|20580.8|20597.3|20593.3|20578.6|20574.6|819
1612199400000|2021-02-01 17:10:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|382
1612199700000|2021-02-01 17:15:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|219
1612200000000|2021-02-01 17:20:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|87
1612200300000|2021-02-01 17:25:00|20581.7|20577.7|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|340
1612200600000|2021-02-01 17:30:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20578.6|20574.6|135
1612200900000|2021-02-01 17:35:00|20587.9|20583.9|20575.4|20571.4|20587.9|20583.9|20575.4|20571.4|467
1612201200000|2021-02-01 17:40:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20566.1|20562.1|580
1612201500000|2021-02-01 17:45:00|20575.4|20571.4|20581.7|20577.7|20587.9|20583.9|20575.4|20571.4|448
1612201800000|2021-02-01 17:50:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|229
1612202100000|2021-02-01 17:55:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|204
1612202400000|2021-02-01 18:00:00|20581.7|20577.7|20587.9|20583.9|20594.2|20590.2|20581.7|20577.7|292
1612202700000|2021-02-01 18:05:00|20584.8|20580.8|20600.4|20596.4|20603.6|20599.6|20581.7|20577.7|718
1612203000000|2021-02-01 18:10:00|20597.3|20593.3|20575.4|20571.4|20597.3|20593.3|20572.3|20568.3|464
1612203300000|2021-02-01 18:15:00|20573.9|20569.9|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|159
1612203600000|2021-02-01 18:20:00|20575.4|20571.4|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|307
1612203900000|2021-02-01 18:25:00|20559.8|20555.8|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|171
1612204200000|2021-02-01 18:30:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20559.8|20555.8|259
1612204500000|2021-02-01 18:35:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20559.8|20555.8|129
1612204800000|2021-02-01 18:40:00|20564.5|20560.5|20572.3|20568.3|20578.6|20574.6|20562.9|20558.9|496
1612205100000|2021-02-01 18:45:00|20573.9|20569.9|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|159
1612205400000|2021-02-01 18:50:00|20572.3|20568.3|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|135
1612205700000|2021-02-01 18:55:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|135
1612206000000|2021-02-01 19:00:00|20575.4|20571.4|20566.1|20562.1|20578.6|20574.6|20566.1|20562.1|275
1612206300000|2021-02-01 19:05:00|20569.2|20565.2|20562.9|20558.9|20570.8|20566.8|20562.9|20558.9|153
1612206600000|2021-02-01 19:10:00|20561.4|20557.4|20553.6|20549.6|20562.9|20558.9|20550.4|20546.4|252
1612206900000|2021-02-01 19:15:00|20555.1|20551.1|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|268
1612207200000|2021-02-01 19:20:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|136
1612207500000|2021-02-01 19:25:00|20559.8|20555.8|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|360
1612207800000|2021-02-01 19:30:00|20550.4|20546.4|20528.6|20524.6|20550.4|20546.4|20528.6|20524.6|640
1612208100000|2021-02-01 19:35:00|20525.4|20521.4|20522.3|20518.3|20525.4|20521.4|20506.7|20502.7|717
1612208400000|2021-02-01 19:40:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|281
1612208700000|2021-02-01 19:45:00|20528.6|20524.6|20544.2|20540.2|20547.3|20543.3|20528.6|20524.6|598
1612209000000|2021-02-01 19:50:00|20547.3|20543.3|20539.5|20535.5|20547.3|20543.3|20537.9|20533.9|588
1612209300000|2021-02-01 19:55:00|20537.9|20533.9|20531.7|20527.7|20541.1|20537.1|20525.4|20521.4|953
1612209600000|2021-02-01 20:00:00|20534.8|20530.8|20550.4|20546.4|20556.7|20552.7|20531.7|20527.7|670
1612209900000|2021-02-01 20:05:00|20553.6|20549.6|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|257
1612210200000|2021-02-01 20:10:00|20548.9|20544.9|20547.3|20543.3|20553.6|20549.6|20545.8|20541.8|236
1612210500000|2021-02-01 20:15:00|20544.2|20540.2|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|223
1612210800000|2021-02-01 20:20:00|20530.1|20526.1|20541.1|20537.1|20541.1|20537.1|20528.6|20524.6|236
1612211100000|2021-02-01 20:25:00|20537.9|20533.9|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|343
1612211400000|2021-02-01 20:30:00|20544.2|20540.2|20569.2|20565.2|20569.2|20565.2|20544.2|20540.2|417
1612211700000|2021-02-01 20:35:00|20566.1|20562.1|20569.2|20565.2|20578.6|20574.6|20559.8|20555.8|790
1612212000000|2021-02-01 20:40:00|20570.8|20566.8|20575.4|20571.4|20575.4|20571.4|20566.1|20562.1|186
1612212300000|2021-02-01 20:45:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|332
1612212600000|2021-02-01 20:50:00|20569.2|20565.2|20559.8|20555.8|20572.3|20568.3|20556.7|20552.7|393
1612212900000|2021-02-01 20:55:00|20562.9|20558.9|20556.7|20552.7|20562.9|20558.9|20545.8|20541.8|1115
1612213200000|2021-02-01 21:00:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|514
1612213500000|2021-02-01 21:05:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|445
1612213800000|2021-02-01 21:10:00|20548.9|20544.9|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|420
1612214100000|2021-02-01 21:15:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|289
1612214400000|2021-02-01 21:20:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20539.5|20535.5|344
1612214700000|2021-02-01 21:25:00|20541.1|20537.1|20519.2|20515.2|20541.1|20537.1|20519.2|20515.2|714
1612215000000|2021-02-01 21:30:00|20520.8|20516.8|20525.4|20521.4|20525.4|20521.4|20491.1|20487.1|1426
1612215300000|2021-02-01 21:35:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20519.2|20515.2|541
1612215600000|2021-02-01 21:40:00|20523.9|20519.9|20495.8|20491.8|20523.9|20519.9|20494.2|20490.2|991
1612215900000|2021-02-01 21:45:00|20494.2|20490.2|20494.2|20490.2|20500.4|20496.4|20481.7|20477.7|1244
1612216200000|2021-02-01 21:50:00|20492.6|20488.6|20481.7|20477.7|20492.6|20488.6|20481.7|20477.7|925
1612216500000|2021-02-01 21:55:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|848
1612220400000|2021-02-01 23:00:00|20481.7|20477.7|20481.7|20477.7|20492.6|20488.6|20478.6|20474.6|133
1612220700000|2021-02-01 23:05:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20478.6|20474.6|92
1612221000000|2021-02-01 23:10:00|20483.3|20479.3|20475.4|20471.4|20483.3|20479.3|20475.4|20471.4|140
1612221300000|2021-02-01 23:15:00|20473.9|20469.9|20462.9|20458.9|20473.9|20469.9|20462.9|20458.9|58
1612221600000|2021-02-01 23:20:00|20459.8|20455.8|20462.9|20458.9|20464.5|20460.5|20456.7|20452.7|82
1612221900000|2021-02-01 23:25:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20464.5|20460.5|97
1612222200000|2021-02-01 23:30:00|20470.8|20466.8|20466.1|20462.1|20472.3|20468.3|20462.9|20458.9|145
1612222500000|2021-02-01 23:35:00|20467.6|20463.6|20469.2|20465.2|20469.2|20465.2|20466.1|20462.1|52
1612222800000|2021-02-01 23:40:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20462.9|20458.9|40
1612223100000|2021-02-01 23:45:00|20472.3|20468.3|20470.8|20466.8|20475.4|20471.4|20470.8|20466.8|48
1612223400000|2021-02-01 23:50:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|28
1612223700000|2021-02-01 23:55:00|20473.9|20469.9|20473.9|20469.9|20473.9|20469.9|20472.3|20468.3|13
1612224000000|2021-02-02 00:00:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20469.2|20465.2|32
1612224300000|2021-02-02 00:05:00|20480.1|20476.1|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|12
1612224600000|2021-02-02 00:10:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20483.3|20479.3|29
1612224900000|2021-02-02 00:15:00|20492.6|20488.6|20489.5|20485.5|20494.2|20490.2|20487.9|20483.9|87
1612225200000|2021-02-02 00:20:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|43
1612225500000|2021-02-02 00:25:00|20489.5|20485.5|20491.1|20487.1|20492.6|20488.6|20487.9|20483.9|21
1612225800000|2021-02-02 00:30:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|6
1612226100000|2021-02-02 00:35:00|20492.6|20488.6|20494.2|20490.2|20497.3|20493.3|20491.1|20487.1|18
1612226400000|2021-02-02 00:40:00|20495.8|20491.8|20500.4|20496.4|20503.6|20499.6|20494.2|20490.2|75
1612226700000|2021-02-02 00:45:00|20497.3|20493.3|20509.8|20505.8|20509.8|20505.8|20497.3|20493.3|77
1612227000000|2021-02-02 00:50:00|20511.4|20507.4|20509.8|20505.8|20512.9|20508.9|20508.3|20504.3|74
1612227300000|2021-02-02 00:55:00|20511.4|20507.4|20502|20498|20511.4|20507.4|20502|20498|41
1612227600000|2021-02-02 01:00:00|20503.6|20499.6|20494.2|20490.2|20503.6|20499.6|20484.8|20480.8|232
1612227900000|2021-02-02 01:05:00|20491.1|20487.1|20487.9|20483.9|20494.2|20490.2|20487.9|20483.9|21
1612228200000|2021-02-02 01:10:00|20489.5|20485.5|20487.9|20483.9|20491.1|20487.1|20481.7|20477.7|22
1612228500000|2021-02-02 01:15:00|20486.4|20482.4|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|100
1612228800000|2021-02-02 01:20:00|20486.4|20482.4|20484.8|20480.8|20489.5|20485.5|20483.3|20479.3|53
1612229100000|2021-02-02 01:25:00|20483.3|20479.3|20466.1|20462.1|20486.4|20482.4|20462.9|20458.9|207
1612229400000|2021-02-02 01:30:00|20464.5|20460.5|20470.8|20466.8|20472.3|20468.3|20462.9|20458.9|57
1612229700000|2021-02-02 01:35:00|20472.3|20468.3|20470.8|20466.8|20472.3|20468.3|20469.2|20465.2|6
1612230000000|2021-02-02 01:40:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|23
1612230300000|2021-02-02 01:45:00|20462.9|20458.9|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|50
1612230600000|2021-02-02 01:50:00|20462.9|20458.9|20459.8|20455.8|20464.5|20460.5|20450.4|20446.4|148
1612230900000|2021-02-02 01:55:00|20461.4|20457.4|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|19
1612231200000|2021-02-02 02:00:00|20464.5|20460.5|20472.3|20468.3|20472.3|20468.3|20464.5|20460.5|28
1612231500000|2021-02-02 02:05:00|20470.8|20466.8|20469.2|20465.2|20470.8|20466.8|20469.2|20465.2|1
1612231800000|2021-02-02 02:10:00|20470.8|20466.8|20472.3|20468.3|20475.4|20471.4|20470.8|20466.8|33
1612232100000|2021-02-02 02:15:00|20469.2|20465.2|20467.6|20463.6|20472.3|20468.3|20467.6|20463.6|23
1612232400000|2021-02-02 02:20:00|20466.1|20462.1|20466.1|20462.1|20467.6|20463.6|20466.1|20462.1|4
1612232700000|2021-02-02 02:25:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|35
1612233000000|2021-02-02 02:30:00|20461.4|20457.4|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|94
1612233300000|2021-02-02 02:35:00|20458.3|20454.3|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|36
1612233600000|2021-02-02 02:40:00|20456.7|20452.7|20458.3|20454.3|20459.8|20455.8|20456.7|20452.7|27
1612233900000|2021-02-02 02:45:00|20459.8|20455.8|20455.1|20451.1|20459.8|20455.8|20453.6|20449.6|46
1612234200000|2021-02-02 02:50:00|20456.7|20452.7|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|21
1612234500000|2021-02-02 02:55:00|20458.3|20454.3|20453.6|20449.6|20459.8|20455.8|20453.6|20449.6|9
1612234800000|2021-02-02 03:00:00|20455.1|20451.1|20458.3|20454.3|20459.8|20455.8|20455.1|20451.1|11
1612235100000|2021-02-02 03:05:00|20459.8|20455.8|20459.8|20455.8|20459.8|20455.8|20456.7|20452.7|3
1612235400000|2021-02-02 03:10:00|20462.9|20458.9|20461.4|20457.4|20466.1|20462.1|20459.8|20455.8|89
1612235700000|2021-02-02 03:15:00|20459.8|20455.8|20461.4|20457.4|20461.4|20457.4|20456.7|20452.7|15
1612236000000|2021-02-02 03:20:00|20459.8|20455.8|20459.8|20455.8|20462.9|20458.9|20459.8|20455.8|12
1612236300000|2021-02-02 03:25:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20453.6|20449.6|36
1612236600000|2021-02-02 03:30:00|20461.4|20457.4|20484.8|20480.8|20500.4|20496.4|20459.8|20455.8|372
1612236900000|2021-02-02 03:35:00|20486.4|20482.4|20487.9|20483.9|20497.3|20493.3|20486.4|20482.4|86
1612237200000|2021-02-02 03:40:00|20489.5|20485.5|20500.4|20496.4|20502|20498|20487.9|20483.9|72
1612237500000|2021-02-02 03:45:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|40
1612237800000|2021-02-02 03:50:00|20495.8|20491.8|20489.5|20485.5|20495.8|20491.8|20487.9|20483.9|22
1612238100000|2021-02-02 03:55:00|20491.1|20487.1|20489.5|20485.5|20492.6|20488.6|20487.9|20483.9|33
1612238400000|2021-02-02 04:00:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|26
1612238700000|2021-02-02 04:05:00|20492.6|20488.6|20489.5|20485.5|20492.6|20488.6|20489.5|20485.5|10
1612239000000|2021-02-02 04:10:00|20491.1|20487.1|20495.8|20491.8|20497.3|20493.3|20487.9|20483.9|26
1612239300000|2021-02-02 04:15:00|20494.2|20490.2|20481.7|20477.7|20494.2|20490.2|20481.7|20477.7|33
1612239600000|2021-02-02 04:20:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|6
1612239900000|2021-02-02 04:25:00|20486.4|20482.4|20475.4|20471.4|20487.9|20483.9|20475.4|20471.4|32
1612240200000|2021-02-02 04:30:00|20473.9|20469.9|20481.7|20477.7|20484.8|20480.8|20472.3|20468.3|74
1612240500000|2021-02-02 04:35:00|20483.3|20479.3|20481.7|20477.7|20484.8|20480.8|20481.7|20477.7|13
1612240800000|2021-02-02 04:40:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|14
1612241100000|2021-02-02 04:45:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|8
1612241400000|2021-02-02 04:50:00|20475.4|20471.4|20472.3|20468.3|20478.6|20474.6|20472.3|20468.3|23
1612241700000|2021-02-02 04:55:00|20469.2|20465.2|20473.9|20469.9|20473.9|20469.9|20466.1|20462.1|53
1612242000000|2021-02-02 05:00:00|20472.3|20468.3|20475.4|20471.4|20475.4|20471.4|20472.3|20468.3|18
1612242300000|2021-02-02 05:05:00|20472.3|20468.3|20475.4|20471.4|20475.4|20471.4|20470.8|20466.8|15
1612242600000|2021-02-02 05:10:00|20472.3|20468.3|20466.1|20462.1|20472.3|20468.3|20466.1|20462.1|22
1612242900000|2021-02-02 05:15:00|20467.6|20463.6|20464.5|20460.5|20472.3|20468.3|20464.5|20460.5|33
1612243200000|2021-02-02 05:20:00|20462.9|20458.9|20456.7|20452.7|20464.5|20460.5|20453.6|20449.6|44
1612243500000|2021-02-02 05:25:00|20458.3|20454.3|20442.6|20438.6|20458.3|20454.3|20441.1|20437.1|91
1612243800000|2021-02-02 05:30:00|20441.1|20437.1|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|89
1612244100000|2021-02-02 05:35:00|||||||||13
1612244400000|2021-02-02 05:40:00|20445.8|20441.8|20450.4|20446.4|20456.7|20452.7|20445.8|20441.8|115
1612244700000|2021-02-02 05:45:00|20452|20448|20455.1|20451.1|20456.7|20452.7|20450.4|20446.4|30
1612245000000|2021-02-02 05:50:00|20453.6|20449.6|20453.6|20449.6|20453.6|20449.6|20450.4|20446.4|30
1612245300000|2021-02-02 05:55:00|20452|20448|20452|20448|20453.6|20449.6|20450.4|20446.4|40
1612245600000|2021-02-02 06:00:00|20453.6|20449.6|20453.6|20449.6|20453.6|20449.6|20447.3|20443.3|64
1612245900000|2021-02-02 06:05:00|20452|20448|20453.6|20449.6|20459.8|20455.8|20452|20448|44
1612246200000|2021-02-02 06:10:00|20452|20448|20459.8|20455.8|20461.4|20457.4|20450.4|20446.4|72
1612246500000|2021-02-02 06:15:00|20461.4|20457.4|20466.1|20462.1|20469.2|20465.2|20461.4|20457.4|40
1612246800000|2021-02-02 06:20:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|26
1612247100000|2021-02-02 06:25:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|22
1612247400000|2021-02-02 06:30:00|20475.4|20471.4|20466.1|20462.1|20478.6|20474.6|20464.5|20460.5|48
1612247700000|2021-02-02 06:35:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|10
1612248000000|2021-02-02 06:40:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|79
1612248300000|2021-02-02 06:45:00|20464.5|20460.5|20462.9|20458.9|20467.6|20463.6|20462.9|20458.9|67
1612248600000|2021-02-02 06:50:00|20459.8|20455.8|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|49
1612248900000|2021-02-02 06:55:00|20458.3|20454.3|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|41
1612249200000|2021-02-02 07:00:00|20459.8|20455.8|20475.4|20471.4|20478.6|20474.6|20456.7|20452.7|175
1612249500000|2021-02-02 07:05:00|20469.2|20465.2|20464.5|20460.5|20472.3|20468.3|20462.9|20458.9|102
1612249800000|2021-02-02 07:10:00|20462.9|20458.9|20466.1|20462.1|20472.3|20468.3|20462.9|20458.9|48
1612250100000|2021-02-02 07:15:00|20467.6|20463.6|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|122
1612250400000|2021-02-02 07:20:00|20466.1|20462.1|20462.9|20458.9|20470.8|20466.8|20459.8|20455.8|83
1612250700000|2021-02-02 07:25:00|20464.5|20460.5|20462.9|20458.9|20472.3|20468.3|20462.9|20458.9|76
1612251000000|2021-02-02 07:30:00|20466.1|20462.1|20466.1|20462.1|20470.8|20466.8|20459.8|20455.8|67
1612251300000|2021-02-02 07:35:00|20464.5|20460.5|20459.8|20455.8|20469.2|20465.2|20459.8|20455.8|151
1612251600000|2021-02-02 07:40:00|20461.4|20457.4|20456.7|20452.7|20466.1|20462.1|20456.7|20452.7|144
1612251900000|2021-02-02 07:45:00|20455.1|20451.1|20456.7|20452.7|20462.9|20458.9|20453.6|20449.6|88
1612252200000|2021-02-02 07:50:00|20455.1|20451.1|20434.8|20430.8|20456.7|20452.7|20434.8|20430.8|170
1612252500000|2021-02-02 07:55:00|20436.4|20432.4|20447.3|20443.3|20447.3|20443.3|20431.7|20427.7|191
1612252800000|2021-02-02 08:00:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20434.8|20430.8|247
1612253100000|2021-02-02 08:05:00|20442.6|20438.6|20422.3|20418.3|20444.2|20440.2|20422.3|20418.3|320
1612253400000|2021-02-02 08:10:00|20425.4|20421.4|20433.3|20429.3|20437.9|20433.9|20422.3|20418.3|183
1612253700000|2021-02-02 08:15:00|20431.7|20427.7|20409.8|20405.8|20437.9|20433.9|20406.7|20402.7|273
1612254000000|2021-02-02 08:20:00|20408.3|20404.3|20397.3|20393.3|20409.8|20405.8|20394.2|20390.2|520
1612254300000|2021-02-02 08:25:00|20398.9|20394.9|20391.1|20387.1|20402|20398|20387.9|20383.9|417
1612254600000|2021-02-02 08:30:00|20387.9|20383.9|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|303
1612254900000|2021-02-02 08:35:00|20389.5|20385.5|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|284
1612255200000|2021-02-02 08:40:00|20408.3|20404.3|20422.3|20418.3|20425.4|20421.4|20406.7|20402.7|212
1612255500000|2021-02-02 08:45:00|20423.9|20419.9|20422.3|20418.3|20428.6|20424.6|20419.2|20415.2|238
1612255800000|2021-02-02 08:50:00|20420.8|20416.8|20425.4|20421.4|20425.4|20421.4|20412.9|20408.9|208
1612256100000|2021-02-02 08:55:00|20422.3|20418.3|20412.9|20408.9|20425.4|20421.4|20409.8|20405.8|180
1612256400000|2021-02-02 09:00:00|20411.4|20407.4|20409.8|20405.8|20420.8|20416.8|20406.7|20402.7|307
1612256700000|2021-02-02 09:05:00|20406.7|20402.7|20403.6|20399.6|20412.9|20408.9|20400.4|20396.4|399
1612257000000|2021-02-02 09:10:00|20406.7|20402.7|20397.3|20393.3|20408.3|20404.3|20391.1|20387.1|357
1612257300000|2021-02-02 09:15:00|20400.4|20396.4|20416.1|20412.1|20416.1|20412.1|20394.2|20390.2|566
1612257600000|2021-02-02 09:20:00|20417.6|20413.6|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|479
1612257900000|2021-02-02 09:25:00|20423.9|20419.9|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|122
1612258200000|2021-02-02 09:30:00|20420.8|20416.8|20422.3|20418.3|20425.4|20421.4|20414.5|20410.5|174
1612258500000|2021-02-02 09:35:00|20419.2|20415.2|20409.8|20405.8|20422.3|20418.3|20406.7|20402.7|223
1612258800000|2021-02-02 09:40:00|20408.3|20404.3|20406.7|20402.7|20409.8|20405.8|20397.3|20393.3|295
1612259100000|2021-02-02 09:45:00|20405.1|20401.1|20412.9|20408.9|20416.1|20412.1|20403.6|20399.6|187
1612259400000|2021-02-02 09:50:00|20414.5|20410.5|20406.7|20402.7|20416.1|20412.1|20403.6|20399.6|164
1612259700000|2021-02-02 09:55:00|20409.8|20405.8|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|122
1612260000000|2021-02-02 10:00:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20403.6|20399.6|139
1612260300000|2021-02-02 10:05:00|20403.6|20399.6|20378.6|20374.6|20403.6|20399.6|20378.6|20374.6|238
1612260600000|2021-02-02 10:10:00|20381.7|20377.7|20384.8|20380.8|20391.1|20387.1|20381.7|20377.7|205
1612260900000|2021-02-02 10:15:00|20387.9|20383.9|20397.3|20393.3|20397.3|20393.3|20386.4|20382.4|136
1612261200000|2021-02-02 10:20:00|20395.8|20391.8|20400.4|20396.4|20403.6|20399.6|20395.8|20391.8|87
1612261500000|2021-02-02 10:25:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20395.8|20391.8|70
1612261800000|2021-02-02 10:30:00|20394.2|20390.2|20412.9|20408.9|20414.5|20410.5|20394.2|20390.2|194
1612262100000|2021-02-02 10:35:00|20416.1|20412.1|20403.6|20399.6|20417.6|20413.6|20400.4|20396.4|195
1612262400000|2021-02-02 10:40:00|20402|20398|20403.6|20399.6|20406.7|20402.7|20397.3|20393.3|136
1612262700000|2021-02-02 10:45:00|20406.7|20402.7|20402|20398|20409.8|20405.8|20400.4|20396.4|63
1612263000000|2021-02-02 10:50:00|20400.4|20396.4|20406.7|20402.7|20409.8|20405.8|20400.4|20396.4|46
1612263300000|2021-02-02 10:55:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20405.1|20401.1|114
1612263600000|2021-02-02 11:00:00|20411.4|20407.4|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|208
1612263900000|2021-02-02 11:05:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20403.6|20399.6|56
1612264200000|2021-02-02 11:10:00|20409.8|20405.8|20403.6|20399.6|20409.8|20405.8|20403.6|20399.6|139
1612264500000|2021-02-02 11:15:00|20402|20398|20387.9|20383.9|20402|20398|20384.8|20380.8|89
1612264800000|2021-02-02 11:20:00|20389.5|20385.5|20400.4|20396.4|20403.6|20399.6|20389.5|20385.5|242
1612265100000|2021-02-02 11:25:00|20403.6|20399.6|20394.2|20390.2|20403.6|20399.6|20391.1|20387.1|110
1612265400000|2021-02-02 11:30:00|20391.1|20387.1|20394.2|20390.2|20394.2|20390.2|20391.1|20387.1|84
1612265700000|2021-02-02 11:35:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|78
1612266000000|2021-02-02 11:40:00|20395.8|20391.8|20394.2|20390.2|20398.9|20394.9|20394.2|20390.2|121
1612266300000|2021-02-02 11:45:00|20397.3|20393.3|20387.9|20383.9|20400.4|20396.4|20384.8|20380.8|113
1612266600000|2021-02-02 11:50:00|20386.4|20382.4|20386.4|20382.4|20391.1|20387.1|20384.8|20380.8|62
1612266900000|2021-02-02 11:55:00|20387.9|20383.9|20387.9|20383.9|20387.9|20383.9|20384.8|20380.8|154
1612267200000|2021-02-02 12:00:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|232
1612267500000|2021-02-02 12:05:00|20391.1|20387.1|20394.2|20390.2|20397.3|20393.3|20384.8|20380.8|116
1612267800000|2021-02-02 12:10:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|81
1612268100000|2021-02-02 12:15:00|20392.6|20388.6|20394.2|20390.2|20395.8|20391.8|20391.1|20387.1|185
1612268400000|2021-02-02 12:20:00|20392.6|20388.6|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|327
1612268700000|2021-02-02 12:25:00|20384.8|20380.8|20372.3|20368.3|20391.1|20387.1|20372.3|20368.3|390
1612269000000|2021-02-02 12:30:00|20373.9|20369.9|20375.4|20371.4|20387.9|20383.9|20372.3|20368.3|316
1612269300000|2021-02-02 12:35:00|20377|20373|20391.1|20387.1|20394.2|20390.2|20375.4|20371.4|221
1612269600000|2021-02-02 12:40:00|20387.9|20383.9|20395.8|20391.8|20403.6|20399.6|20387.9|20383.9|404
1612269900000|2021-02-02 12:45:00|20394.2|20390.2|20381.7|20377.7|20397.3|20393.3|20381.7|20377.7|365
1612270200000|2021-02-02 12:50:00|20378.6|20374.6|20384.8|20380.8|20384.8|20380.8|20375.4|20371.4|508
1612270500000|2021-02-02 12:55:00|20381.7|20377.7|20372.3|20368.3|20383.3|20379.3|20369.2|20365.2|295
1612270800000|2021-02-02 13:00:00|20370.8|20366.8|20359.8|20355.8|20378.6|20374.6|20359.8|20355.8|444
1612271100000|2021-02-02 13:05:00|20356.7|20352.7|20366.1|20362.1|20372.3|20368.3|20356.7|20352.7|1307
1612271400000|2021-02-02 13:10:00|20369.2|20365.2|20381.7|20377.7|20383.3|20379.3|20356.7|20352.7|642
1612271700000|2021-02-02 13:15:00|20380.1|20376.1|20384.8|20380.8|20387.9|20383.9|20375.4|20371.4|510
1612272000000|2021-02-02 13:20:00|20383.3|20379.3|20362.9|20358.9|20384.8|20380.8|20359.8|20355.8|406
1612272300000|2021-02-02 13:25:00|20359.8|20355.8|20347.3|20343.3|20359.8|20355.8|20344.2|20340.2|620
1612272600000|2021-02-02 13:30:00|20344.2|20340.2|20359.8|20355.8|20362.9|20358.9|20344.2|20340.2|424
1612272900000|2021-02-02 13:35:00|20361.4|20357.4|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|272
1612273200000|2021-02-02 13:40:00|20366.1|20362.1|20359.8|20355.8|20372.3|20368.3|20353.6|20349.6|691
1612273500000|2021-02-02 13:45:00|20353.6|20349.6|20353.6|20349.6|20359.8|20355.8|20347.3|20343.3|716
1612273800000|2021-02-02 13:50:00|20352|20348|20341.1|20337.1|20353.6|20349.6|20341.1|20337.1|360
1612274100000|2021-02-02 13:55:00|20337.9|20333.9|20353.6|20349.6|20353.6|20349.6|20337.9|20333.9|620
1612274400000|2021-02-02 14:00:00|20356.7|20352.7|20366.1|20362.1|20369.2|20365.2|20347.3|20343.3|1186
1612274700000|2021-02-02 14:05:00|20364.5|20360.5|20369.2|20365.2|20377|20373|20362.9|20358.9|2502
1612275000000|2021-02-02 14:10:00|20370.8|20366.8|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|520
1612275300000|2021-02-02 14:15:00|20378.6|20374.6|20381.7|20377.7|20387.9|20383.9|20378.6|20374.6|612
1612275600000|2021-02-02 14:20:00|20384.8|20380.8|20394.2|20390.2|20394.2|20390.2|20381.7|20377.7|413
1612275900000|2021-02-02 14:25:00|20395.8|20391.8|20381.7|20377.7|20403.6|20399.6|20381.7|20377.7|789
1612276200000|2021-02-02 14:30:00|20378.6|20374.6|20359.8|20355.8|20378.6|20374.6|20359.8|20355.8|838
1612276500000|2021-02-02 14:35:00|20356.7|20352.7|20381.7|20377.7|20384.8|20380.8|20353.6|20349.6|814
1612276800000|2021-02-02 14:40:00|20378.6|20374.6|20397.3|20393.3|20400.4|20396.4|20378.6|20374.6|635
1612277100000|2021-02-02 14:45:00|20394.2|20390.2|20391.1|20387.1|20416.1|20412.1|20391.1|20387.1|801
1612277400000|2021-02-02 14:50:00|20394.2|20390.2|20397.3|20393.3|20406.7|20402.7|20389.5|20385.5|648
1612277700000|2021-02-02 14:55:00|20400.4|20396.4|20383.3|20379.3|20400.4|20396.4|20375.4|20371.4|571
1612278000000|2021-02-02 15:00:00|20381.7|20377.7|20375.4|20371.4|20391.1|20387.1|20372.3|20368.3|586
1612278300000|2021-02-02 15:05:00|20377|20373|20381.7|20377.7|20387.9|20383.9|20369.2|20365.2|513
1612278600000|2021-02-02 15:10:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|361
1612278900000|2021-02-02 15:15:00|20391.1|20387.1|20375.4|20371.4|20392.6|20388.6|20375.4|20371.4|501
1612279200000|2021-02-02 15:20:00|20378.6|20374.6|20375.4|20371.4|20381.7|20377.7|20366.1|20362.1|425
1612279500000|2021-02-02 15:25:00|20372.3|20368.3|20375.4|20371.4|20381.7|20377.7|20369.2|20365.2|473
1612279800000|2021-02-02 15:30:00|20372.3|20368.3|20381.7|20377.7|20384.8|20380.8|20366.1|20362.1|618
1612280100000|2021-02-02 15:35:00|20384.8|20380.8|20378.6|20374.6|20394.2|20390.2|20375.4|20371.4|532
1612280400000|2021-02-02 15:40:00|20375.4|20371.4|20378.6|20374.6|20387.9|20383.9|20372.3|20368.3|327
1612280700000|2021-02-02 15:45:00|20381.7|20377.7|20391.1|20387.1|20394.2|20390.2|20381.7|20377.7|461
1612281000000|2021-02-02 15:50:00|20392.6|20388.6|20387.9|20383.9|20397.3|20393.3|20387.9|20383.9|312
1612281300000|2021-02-02 15:55:00|20394.2|20390.2|20384.8|20380.8|20400.4|20396.4|20381.7|20377.7|761
1612281600000|2021-02-02 16:00:00|20383.3|20379.3|20378.6|20374.6|20384.8|20380.8|20372.3|20368.3|370
1612281900000|2021-02-02 16:05:00|20381.7|20377.7|20397.3|20393.3|20400.4|20396.4|20381.7|20377.7|217
1612282200000|2021-02-02 16:10:00|20395.8|20391.8|20400.4|20396.4|20402|20398|20394.2|20390.2|294
1612282500000|2021-02-02 16:15:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|444
1612282800000|2021-02-02 16:20:00|20403.6|20399.6|20419.2|20415.2|20422.3|20418.3|20403.6|20399.6|461
1612283100000|2021-02-02 16:25:00|20417.6|20413.6|20419.2|20415.2|20419.2|20415.2|20412.9|20408.9|475
1612283400000|2021-02-02 16:30:00|20420.8|20416.8|20416.1|20412.1|20425.4|20421.4|20416.1|20412.1|441
1612283700000|2021-02-02 16:35:00|20412.9|20408.9|20397.3|20393.3|20416.1|20412.1|20391.1|20387.1|537
1612284000000|2021-02-02 16:40:00|20395.8|20391.8|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|294
1612284300000|2021-02-02 16:45:00|20395.8|20391.8|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|233
1612284600000|2021-02-02 16:50:00|20398.9|20394.9|20412.9|20408.9|20416.1|20412.1|20394.2|20390.2|665
1612284900000|2021-02-02 16:55:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20403.6|20399.6|399
1612285200000|2021-02-02 17:00:00|20409.8|20405.8|20416.1|20412.1|20419.2|20415.2|20406.7|20402.7|318
1612285500000|2021-02-02 17:05:00|20414.5|20410.5|20409.8|20405.8|20414.5|20410.5|20409.8|20405.8|172
1612285800000|2021-02-02 17:10:00|20412.9|20408.9|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|93
1612286100000|2021-02-02 17:15:00|20409.8|20405.8|20419.2|20415.2|20419.2|20415.2|20403.6|20399.6|369
1612286400000|2021-02-02 17:20:00|20420.8|20416.8|20422.3|20418.3|20425.4|20421.4|20416.1|20412.1|148
1612286700000|2021-02-02 17:25:00|20419.2|20415.2|20416.1|20412.1|20425.4|20421.4|20409.8|20405.8|321
1612287000000|2021-02-02 17:30:00|20412.9|20408.9|20416.1|20412.1|20416.1|20412.1|20406.7|20402.7|204
1612287300000|2021-02-02 17:35:00|20419.2|20415.2|20405.1|20401.1|20419.2|20415.2|20403.6|20399.6|401
1612287600000|2021-02-02 17:40:00|20406.7|20402.7|20412.9|20408.9|20416.1|20412.1|20403.6|20399.6|289
1612287900000|2021-02-02 17:45:00|20414.5|20410.5|20416.1|20412.1|20416.1|20412.1|20412.9|20408.9|130
1612288200000|2021-02-02 17:50:00|20414.5|20410.5|20412.9|20408.9|20425.4|20421.4|20412.9|20408.9|763
1612288500000|2021-02-02 17:55:00|20416.1|20412.1|20394.2|20390.2|20416.1|20412.1|20394.2|20390.2|577
1612288800000|2021-02-02 18:00:00|20395.8|20391.8|20403.6|20399.6|20406.7|20402.7|20395.8|20391.8|332
1612289100000|2021-02-02 18:05:00|20402|20398|20406.7|20402.7|20406.7|20402.7|20397.3|20393.3|189
1612289400000|2021-02-02 18:10:00|20405.1|20401.1|20406.7|20402.7|20406.7|20402.7|20403.6|20399.6|192
1612289700000|2021-02-02 18:15:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20406.7|20402.7|216
1612290000000|2021-02-02 18:20:00|20414.5|20410.5|20411.4|20407.4|20416.1|20412.1|20409.8|20405.8|149
1612290300000|2021-02-02 18:25:00|20412.9|20408.9|20412.9|20408.9|20422.3|20418.3|20409.8|20405.8|356
1612290600000|2021-02-02 18:30:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|127
1612290900000|2021-02-02 18:35:00|20416.1|20412.1|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|258
1612291200000|2021-02-02 18:40:00|20419.2|20415.2|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|122
1612291500000|2021-02-02 18:45:00|20419.2|20415.2|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|207
1612291800000|2021-02-02 18:50:00|20420.8|20416.8|20409.8|20405.8|20422.3|20418.3|20409.8|20405.8|387
1612292100000|2021-02-02 18:55:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20403.6|20399.6|475
1612292400000|2021-02-02 19:00:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20402|20398|512
1612292700000|2021-02-02 19:05:00|20409.8|20405.8|20397.3|20393.3|20409.8|20405.8|20397.3|20393.3|350
1612293000000|2021-02-02 19:10:00|20400.4|20396.4|20403.6|20399.6|20409.8|20405.8|20398.9|20394.9|178
1612293300000|2021-02-02 19:15:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|231
1612293600000|2021-02-02 19:20:00|20398.9|20394.9|20403.6|20399.6|20403.6|20399.6|20397.3|20393.3|186
1612293900000|2021-02-02 19:25:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|127
1612294200000|2021-02-02 19:30:00|20394.2|20390.2|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|171
1612294500000|2021-02-02 19:35:00|20395.8|20391.8|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|152
1612294800000|2021-02-02 19:40:00|20397.3|20393.3|20387.9|20383.9|20400.4|20396.4|20387.9|20383.9|181
1612295100000|2021-02-02 19:45:00|20389.5|20385.5|20403.6|20399.6|20403.6|20399.6|20387.9|20383.9|437
1612295400000|2021-02-02 19:50:00|20406.7|20402.7|20422.3|20418.3|20422.3|20418.3|20406.7|20402.7|718
1612295700000|2021-02-02 19:55:00|20425.4|20421.4|20403.6|20399.6|20434.8|20430.8|20400.4|20396.4|1836
1612296000000|2021-02-02 20:00:00|20406.7|20402.7|20412.9|20408.9|20419.2|20415.2|20400.4|20396.4|900
1612296300000|2021-02-02 20:05:00|20416.1|20412.1|20419.2|20415.2|20425.4|20421.4|20416.1|20412.1|351
1612296600000|2021-02-02 20:10:00|20422.3|20418.3|20425.4|20421.4|20428.6|20424.6|20422.3|20418.3|433
1612296900000|2021-02-02 20:15:00|20428.6|20424.6|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|277
1612297200000|2021-02-02 20:20:00|20425.4|20421.4|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|271
1612297500000|2021-02-02 20:25:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|159
1612297800000|2021-02-02 20:30:00|20423.9|20419.9|20416.1|20412.1|20423.9|20419.9|20412.9|20408.9|327
1612298100000|2021-02-02 20:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|400
1612298400000|2021-02-02 20:40:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|250
1612298700000|2021-02-02 20:45:00|20416.1|20412.1|20416.1|20412.1|20416.1|20412.1|20409.8|20405.8|374
1612299000000|2021-02-02 20:50:00|20414.5|20410.5|20416.1|20412.1|20416.1|20412.1|20406.7|20402.7|536
1612299300000|2021-02-02 20:55:00|20412.9|20408.9|20431.7|20427.7|20431.7|20427.7|20409.8|20405.8|1187
1612299600000|2021-02-02 21:00:00|20428.6|20424.6|20428.6|20424.6|20439.5|20435.5|20422.3|20418.3|1356
1612299900000|2021-02-02 21:05:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|220
1612300200000|2021-02-02 21:10:00|20420.8|20416.8|20412.9|20408.9|20422.3|20418.3|20411.4|20407.4|400
1612300500000|2021-02-02 21:15:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20408.3|20404.3|311
1612300800000|2021-02-02 21:20:00|20411.4|20407.4|20428.6|20424.6|20428.6|20424.6|20411.4|20407.4|251
1612301100000|2021-02-02 21:25:00|20431.7|20427.7|20442.6|20438.6|20444.2|20440.2|20428.6|20424.6|385
1612301400000|2021-02-02 21:30:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20441.1|20437.1|341
1612301700000|2021-02-02 21:35:00|20445.8|20441.8|20444.2|20440.2|20447.3|20443.3|20441.1|20437.1|164
1612302000000|2021-02-02 21:40:00|20441.1|20437.1|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|288
1612302300000|2021-02-02 21:45:00|20448.9|20444.9|20437.9|20433.9|20448.9|20444.9|20431.7|20427.7|366
1612302600000|2021-02-02 21:50:00|20441.1|20437.1|20436.4|20432.4|20450.4|20446.4|20431.7|20427.7|309
1612302900000|2021-02-02 21:55:00|20437.9|20433.9|20425.4|20421.4|20437.9|20433.9|20422.3|20418.3|305
1612306800000|2021-02-02 23:00:00|20433.3|20429.3|20389.5|20385.5|20433.3|20429.3|20381.7|20377.7|574
1612307100000|2021-02-02 23:05:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|95
1612307400000|2021-02-02 23:10:00|20389.5|20385.5|20386.4|20382.4|20391.1|20387.1|20384.8|20380.8|82
1612307700000|2021-02-02 23:15:00|20387.9|20383.9|20373.9|20369.9|20387.9|20383.9|20373.9|20369.9|120
1612308000000|2021-02-02 23:20:00|20375.4|20371.4|20384.8|20380.8|20387.9|20383.9|20375.4|20371.4|98
1612308300000|2021-02-02 23:25:00|20383.3|20379.3|20386.4|20382.4|20387.9|20383.9|20383.3|20379.3|13
1612308600000|2021-02-02 23:30:00|20384.8|20380.8|20383.3|20379.3|20387.9|20383.9|20383.3|20379.3|14
1612308900000|2021-02-02 23:35:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|46
1612309200000|2021-02-02 23:40:00|20384.8|20380.8|20387.9|20383.9|20389.5|20385.5|20384.8|20380.8|27
1612309500000|2021-02-02 23:45:00|20389.5|20385.5|20387.9|20383.9|20397.3|20393.3|20386.4|20382.4|33
1612309800000|2021-02-02 23:50:00|20386.4|20382.4|20384.8|20380.8|20389.5|20385.5|20384.8|20380.8|10
1612310100000|2021-02-02 23:55:00|20386.4|20382.4|20381.7|20377.7|20387.9|20383.9|20378.6|20374.6|36
1612310400000|2021-02-03 00:00:00|20383.3|20379.3|20389.5|20385.5|20391.1|20387.1|20381.7|20377.7|20
1612310700000|2021-02-03 00:05:00|20391.1|20387.1|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|40
1612311000000|2021-02-03 00:10:00|20386.4|20382.4|20383.3|20379.3|20386.4|20382.4|20378.6|20374.6|118
1612311300000|2021-02-03 00:15:00|20384.8|20380.8|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|149
1612311600000|2021-02-03 00:20:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20378.6|20374.6|11
1612311900000|2021-02-03 00:25:00|20375.4|20371.4|20375.4|20371.4|20375.4|20371.4|20372.3|20368.3|64
1612312200000|2021-02-03 00:30:00|20378.6|20374.6|20378.6|20374.6|20378.6|20374.6|20378.6|20374.6|32
1612312500000|2021-02-03 00:35:00|20381.7|20377.7|20369.2|20365.2|20384.8|20380.8|20369.2|20365.2|58
1612312800000|2021-02-03 00:40:00|20367.6|20363.6|20362.9|20358.9|20369.2|20365.2|20356.7|20352.7|63
1612313100000|2021-02-03 00:45:00|20361.4|20357.4|20362.9|20358.9|20362.9|20358.9|20359.8|20355.8|11
1612313400000|2021-02-03 00:50:00|20364.5|20360.5|20362.9|20358.9|20366.1|20362.1|20362.9|20358.9|23
1612313700000|2021-02-03 00:55:00|20359.8|20355.8|20358.3|20354.3|20359.8|20355.8|20356.7|20352.7|57
1612314000000|2021-02-03 01:00:00|20359.8|20355.8|20359.8|20355.8|20362.9|20358.9|20356.7|20352.7|41
1612314300000|2021-02-03 01:05:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20355.1|20351.1|114
1612314600000|2021-02-03 01:10:00|20364.5|20360.5|20366.1|20362.1|20366.1|20362.1|20362.9|20358.9|62
1612314900000|2021-02-03 01:15:00|20367.6|20363.6|20369.2|20365.2|20372.3|20368.3|20366.1|20362.1|86
1612315200000|2021-02-03 01:20:00|20367.6|20363.6|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|66
1612315500000|2021-02-03 01:25:00|20377|20373|20377|20373|20381.7|20377.7|20375.4|20371.4|34
1612315800000|2021-02-03 01:30:00|20378.6|20374.6|20381.7|20377.7|20384.8|20380.8|20377|20373|33
1612316100000|2021-02-03 01:35:00|20380.1|20376.1|20375.4|20371.4|20380.1|20376.1|20372.3|20368.3|26
1612316400000|2021-02-03 01:40:00|20377|20373|20377|20373|20377|20373|20372.3|20368.3|19
1612316700000|2021-02-03 01:45:00|20378.6|20374.6|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|57
1612317000000|2021-02-03 01:50:00|20381.7|20377.7|20386.4|20382.4|20387.9|20383.9|20375.4|20371.4|39
1612317300000|2021-02-03 01:55:00|20387.9|20383.9|20383.3|20379.3|20387.9|20383.9|20381.7|20377.7|13
1612317600000|2021-02-03 02:00:00|20381.7|20377.7|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|66
1612317900000|2021-02-03 02:05:00|20383.3|20379.3|20391.1|20387.1|20391.1|20387.1|20383.3|20379.3|50
1612318200000|2021-02-03 02:10:00|20384.8|20380.8|20383.3|20379.3|20387.9|20383.9|20380.1|20376.1|73
1612318500000|2021-02-03 02:15:00|20381.7|20377.7|20378.6|20374.6|20384.8|20380.8|20375.4|20371.4|78
1612318800000|2021-02-03 02:20:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20378.6|20374.6|64
1612319100000|2021-02-03 02:25:00|20377|20373|20378.6|20374.6|20378.6|20374.6|20377|20373|17
1612319400000|2021-02-03 02:30:00|20377|20373|20375.4|20371.4|20378.6|20374.6|20375.4|20371.4|34
1612319700000|2021-02-03 02:35:00|20378.6|20374.6|20380.1|20376.1|20381.7|20377.7|20377|20373|25
1612320000000|2021-02-03 02:40:00|20381.7|20377.7|20381.7|20377.7|20384.8|20380.8|20381.7|20377.7|5
1612320300000|2021-02-03 02:45:00|20380.1|20376.1|20381.7|20377.7|20381.7|20377.7|20378.6|20374.6|8
1612320600000|2021-02-03 02:50:00|20378.6|20374.6|20381.7|20377.7|20381.7|20377.7|20378.6|20374.6|7
1612320900000|2021-02-03 02:55:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20381.7|20377.7|28
1612321200000|2021-02-03 03:00:00|20387.9|20383.9|20387.9|20383.9|20389.5|20385.5|20387.9|20383.9|20
1612321500000|2021-02-03 03:05:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|29
1612321800000|2021-02-03 03:10:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|19
1612322100000|2021-02-03 03:15:00|20386.4|20382.4|20384.8|20380.8|20386.4|20382.4|20381.7|20377.7|34
1612322400000|2021-02-03 03:20:00|20387.9|20383.9|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|29
1612322700000|2021-02-03 03:25:00|20389.5|20385.5|20394.2|20390.2|20394.2|20390.2|20384.8|20380.8|72
1612323000000|2021-02-03 03:30:00|20397.3|20393.3|20394.2|20390.2|20400.4|20396.4|20394.2|20390.2|30
1612323300000|2021-02-03 03:35:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|59
1612323600000|2021-02-03 03:40:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|24
1612323900000|2021-02-03 03:45:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|24
1612324200000|2021-02-03 03:50:00|20386.4|20382.4|20384.8|20380.8|20387.9|20383.9|20384.8|20380.8|11
1612324500000|2021-02-03 03:55:00|20387.9|20383.9|20384.8|20380.8|20387.9|20383.9|20383.3|20379.3|35
1612324800000|2021-02-03 04:00:00|20386.4|20382.4|20391.1|20387.1|20394.2|20390.2|20386.4|20382.4|37
1612325100000|2021-02-03 04:05:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|35
1612325400000|2021-02-03 04:10:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|21
1612325700000|2021-02-03 04:15:00|20381.7|20377.7|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|84
1612326000000|2021-02-03 04:20:00|20380.1|20376.1|20387.9|20383.9|20387.9|20383.9|20380.1|20376.1|29
1612326300000|2021-02-03 04:25:00|20384.8|20380.8|20386.4|20382.4|20387.9|20383.9|20384.8|20380.8|22
1612326600000|2021-02-03 04:30:00|20384.8|20380.8|20391.1|20387.1|20394.2|20390.2|20384.8|20380.8|69
1612326900000|2021-02-03 04:35:00|||||||||3
1612327500000|2021-02-03 04:45:00|20394.2|20390.2|20397.3|20393.3|20397.3|20393.3|20394.2|20390.2|13
1612327800000|2021-02-03 04:50:00|20394.2|20390.2|20395.8|20391.8|20397.3|20393.3|20394.2|20390.2|31
1612328100000|2021-02-03 04:55:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|17
1612328400000|2021-02-03 05:00:00|20391.1|20387.1|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|16
1612328700000|2021-02-03 05:05:00|20387.9|20383.9|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|28
1612329000000|2021-02-03 05:10:00|20395.8|20391.8|20391.1|20387.1|20397.3|20393.3|20391.1|20387.1|18
1612329300000|2021-02-03 05:15:00|20392.6|20388.6|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|107
1612329600000|2021-02-03 05:20:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|45
1612329900000|2021-02-03 05:25:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20389.5|20385.5|2
1612330200000|2021-02-03 05:30:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|10
1612330500000|2021-02-03 05:35:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|22
1612330800000|2021-02-03 05:40:00|20392.6|20388.6|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|16
1612331100000|2021-02-03 05:45:00|20389.5|20385.5|20389.5|20385.5|20391.1|20387.1|20389.5|20385.5|4
1612331400000|2021-02-03 05:50:00|20391.1|20387.1|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|22
1612331700000|2021-02-03 05:55:00|20392.6|20388.6|20394.2|20390.2|20394.2|20390.2|20391.1|20387.1|27
1612332000000|2021-02-03 06:00:00|20395.8|20391.8|20397.3|20393.3|20397.3|20393.3|20391.1|20387.1|29
1612332300000|2021-02-03 06:05:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|55
1612332600000|2021-02-03 06:10:00|20400.4|20396.4|20402|20398|20403.6|20399.6|20400.4|20396.4|43
1612332900000|2021-02-03 06:15:00|20403.6|20399.6|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|14
1612333200000|2021-02-03 06:20:00|20398.9|20394.9|20394.2|20390.2|20400.4|20396.4|20394.2|20390.2|23
1612333500000|2021-02-03 06:25:00|20392.6|20388.6|20391.1|20387.1|20392.6|20388.6|20387.9|20383.9|41
1612333800000|2021-02-03 06:30:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|9
1612334100000|2021-02-03 06:35:00|20394.2|20390.2|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|21
1612334400000|2021-02-03 06:40:00|20387.9|20383.9|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|31
1612334700000|2021-02-03 06:45:00|20392.6|20388.6|20391.1|20387.1|20394.2|20390.2|20389.5|20385.5|46
1612335000000|2021-02-03 06:50:00|20389.5|20385.5|20398.9|20394.9|20400.4|20396.4|20389.5|20385.5|55
1612335300000|2021-02-03 06:55:00|20400.4|20396.4|20391.1|20387.1|20400.4|20396.4|20389.5|20385.5|25
1612335600000|2021-02-03 07:00:00|20392.6|20388.6|20391.1|20387.1|20397.3|20393.3|20389.5|20385.5|119
1612335900000|2021-02-03 07:05:00|20392.6|20388.6|20383.3|20379.3|20397.3|20393.3|20381.7|20377.7|78
1612336200000|2021-02-03 07:10:00|20381.7|20377.7|20384.8|20380.8|20384.8|20380.8|20381.7|20377.7|29
1612336500000|2021-02-03 07:15:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20381.7|20377.7|80
1612336800000|2021-02-03 07:20:00|20383.3|20379.3|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|73
1612337100000|2021-02-03 07:25:00|20380.1|20376.1|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|83
1612337400000|2021-02-03 07:30:00|20381.7|20377.7|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|149
1612337700000|2021-02-03 07:35:00|20381.7|20377.7|20383.3|20379.3|20384.8|20380.8|20378.6|20374.6|75
1612338000000|2021-02-03 07:40:00|20384.8|20380.8|20381.7|20377.7|20386.4|20382.4|20378.6|20374.6|42
1612338300000|2021-02-03 07:45:00|20384.8|20380.8|20384.8|20380.8|20387.9|20383.9|20384.8|20380.8|58
1612338600000|2021-02-03 07:50:00|20381.7|20377.7|20369.2|20365.2|20381.7|20377.7|20369.2|20365.2|171
1612338900000|2021-02-03 07:55:00|20366.1|20362.1|20362.9|20358.9|20366.1|20362.1|20359.8|20355.8|347
1612339200000|2021-02-03 08:00:00|20364.5|20360.5|20353.6|20349.6|20366.1|20362.1|20353.6|20349.6|185
1612339500000|2021-02-03 08:05:00|20355.1|20351.1|20353.6|20349.6|20366.1|20362.1|20353.6|20349.6|171
1612339800000|2021-02-03 08:10:00|20352|20348|20350.4|20346.4|20356.7|20352.7|20347.3|20343.3|143
1612340100000|2021-02-03 08:15:00|20347.3|20343.3|20362.9|20358.9|20362.9|20358.9|20347.3|20343.3|137
1612340400000|2021-02-03 08:20:00|20366.1|20362.1|20366.1|20362.1|20372.3|20368.3|20362.9|20358.9|236
1612340700000|2021-02-03 08:25:00|20362.9|20358.9|20359.8|20355.8|20366.1|20362.1|20353.6|20349.6|103
1612341000000|2021-02-03 08:30:00|20362.9|20358.9|20359.8|20355.8|20362.9|20358.9|20355.1|20351.1|113
1612341300000|2021-02-03 08:35:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20359.8|20355.8|198
1612341600000|2021-02-03 08:40:00|20367.6|20363.6|20362.9|20358.9|20369.2|20365.2|20362.9|20358.9|94
1612341900000|2021-02-03 08:45:00|20366.1|20362.1|20372.3|20368.3|20375.4|20371.4|20362.9|20358.9|94
1612342200000|2021-02-03 08:50:00|20370.8|20366.8|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|105
1612342500000|2021-02-03 08:55:00|20373.9|20369.9|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|214
1612342800000|2021-02-03 09:00:00|20373.9|20369.9|20375.4|20371.4|20378.6|20374.6|20372.3|20368.3|148
1612343100000|2021-02-03 09:05:00|20377|20373|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|312
1612343400000|2021-02-03 09:10:00|20383.3|20379.3|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|147
1612343700000|2021-02-03 09:15:00|20377|20373|20375.4|20371.4|20378.6|20374.6|20375.4|20371.4|83
1612344000000|2021-02-03 09:20:00|20377|20373|20378.6|20374.6|20384.8|20380.8|20375.4|20371.4|100
1612344300000|2021-02-03 09:25:00|20377|20373|20372.3|20368.3|20378.6|20374.6|20372.3|20368.3|51
1612344600000|2021-02-03 09:30:00|20369.2|20365.2|20359.8|20355.8|20369.2|20365.2|20359.8|20355.8|176
1612344900000|2021-02-03 09:35:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20355.1|20351.1|84
1612345200000|2021-02-03 09:40:00|20366.1|20362.1|20366.1|20362.1|20369.2|20365.2|20362.9|20358.9|83
1612345500000|2021-02-03 09:45:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20362.9|20358.9|83
1612345800000|2021-02-03 09:50:00|20366.1|20362.1|20359.8|20355.8|20369.2|20365.2|20359.8|20355.8|109
1612346100000|2021-02-03 09:55:00|20356.7|20352.7|20348.9|20344.9|20359.8|20355.8|20348.9|20344.9|113
1612346400000|2021-02-03 10:00:00|20347.3|20343.3|20344.2|20340.2|20350.4|20346.4|20344.2|20340.2|253
1612346700000|2021-02-03 10:05:00|20341.1|20337.1|20350.4|20346.4|20350.4|20346.4|20341.1|20337.1|228
1612347000000|2021-02-03 10:10:00|20353.6|20349.6|20350.4|20346.4|20353.6|20349.6|20347.3|20343.3|64
1612347300000|2021-02-03 10:15:00|20353.6|20349.6|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|87
1612347600000|2021-02-03 10:20:00|20345.8|20341.8|20350.4|20346.4|20352|20348|20337.9|20333.9|167
1612347900000|2021-02-03 10:25:00|20352|20348|20353.6|20349.6|20358.3|20354.3|20350.4|20346.4|222
1612348200000|2021-02-03 10:30:00|20356.7|20352.7|20353.6|20349.6|20359.8|20355.8|20350.4|20346.4|465
1612348500000|2021-02-03 10:35:00|20355.1|20351.1|20347.3|20343.3|20356.7|20352.7|20344.2|20340.2|218
1612348800000|2021-02-03 10:40:00|20350.4|20346.4|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|265
1612349100000|2021-02-03 10:45:00|20347.3|20343.3|20347.3|20343.3|20350.4|20346.4|20344.2|20340.2|225
1612349400000|2021-02-03 10:50:00|20350.4|20346.4|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|200
1612349700000|2021-02-03 10:55:00|20347.3|20343.3|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|155
1612350000000|2021-02-03 11:00:00|20337.9|20333.9|20347.3|20343.3|20348.9|20344.9|20337.9|20333.9|442
1612350300000|2021-02-03 11:05:00|20345.8|20341.8|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|186
1612350600000|2021-02-03 11:10:00|20342.6|20338.6|20334.8|20330.8|20342.6|20338.6|20334.8|20330.8|169
1612350900000|2021-02-03 11:15:00|20337.9|20333.9|20341.1|20337.1|20344.2|20340.2|20334.8|20330.8|159
1612351200000|2021-02-03 11:20:00|20342.6|20338.6|20334.8|20330.8|20342.6|20338.6|20334.8|20330.8|140
1612351500000|2021-02-03 11:25:00|20337.9|20333.9|20328.6|20324.6|20339.5|20335.5|20325.4|20321.4|207
1612351800000|2021-02-03 11:30:00|20325.4|20321.4|20331.7|20327.7|20331.7|20327.7|20322.3|20318.3|146
1612352100000|2021-02-03 11:35:00|20334.8|20330.8|20341.1|20337.1|20341.1|20337.1|20334.8|20330.8|159
1612352400000|2021-02-03 11:40:00|20337.9|20333.9|20334.8|20330.8|20337.9|20333.9|20334.8|20330.8|41
1612352700000|2021-02-03 11:45:00|20333.3|20329.3|20337.9|20333.9|20341.1|20337.1|20331.7|20327.7|63
1612353000000|2021-02-03 11:50:00|20334.8|20330.8|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|70
1612353300000|2021-02-03 11:55:00|20339.5|20335.5|20341.1|20337.1|20341.1|20337.1|20336.4|20332.4|117
1612353600000|2021-02-03 12:00:00|20339.5|20335.5|20347.3|20343.3|20347.3|20343.3|20337.9|20333.9|203
1612353900000|2021-02-03 12:05:00|20344.2|20340.2|20353.6|20349.6|20356.7|20352.7|20344.2|20340.2|87
1612354200000|2021-02-03 12:10:00|20356.7|20352.7|20353.6|20349.6|20362.9|20358.9|20353.6|20349.6|126
1612354500000|2021-02-03 12:15:00|20355.1|20351.1|20355.1|20351.1|20359.8|20355.8|20348.9|20344.9|200
1612354800000|2021-02-03 12:20:00|20353.6|20349.6|20353.6|20349.6|20356.7|20352.7|20347.3|20343.3|81
1612355100000|2021-02-03 12:25:00|20352|20348|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|143
1612355400000|2021-02-03 12:30:00|20342.6|20338.6|20334.8|20330.8|20344.2|20340.2|20334.8|20330.8|129
1612355700000|2021-02-03 12:35:00|20331.7|20327.7|20322.3|20318.3|20334.8|20330.8|20322.3|20318.3|240
1612356000000|2021-02-03 12:40:00|20323.9|20319.9|20337.9|20333.9|20341.1|20337.1|20322.3|20318.3|360
1612356300000|2021-02-03 12:45:00|20341.1|20337.1|20350.4|20346.4|20350.4|20346.4|20341.1|20337.1|248
1612356600000|2021-02-03 12:50:00|20352|20348|20353.6|20349.6|20356.7|20352.7|20350.4|20346.4|202
1612356900000|2021-02-03 12:55:00|20352|20348|20350.4|20346.4|20356.7|20352.7|20350.4|20346.4|152
1612357200000|2021-02-03 13:00:00|20347.3|20343.3|20336.4|20332.4|20347.3|20343.3|20334.8|20330.8|265
1612357500000|2021-02-03 13:05:00|20334.8|20330.8|20341.1|20337.1|20341.1|20337.1|20325.4|20321.4|423
1612357800000|2021-02-03 13:10:00|20337.9|20333.9|20342.6|20338.6|20350.4|20346.4|20334.8|20330.8|270
1612358100000|2021-02-03 13:15:00|20341.1|20337.1|20316.1|20312.1|20341.1|20337.1|20312.9|20308.9|631
1612358400000|2021-02-03 13:20:00|20319.2|20315.2|20312.9|20308.9|20322.3|20318.3|20300.4|20296.4|894
1612358700000|2021-02-03 13:25:00|20311.4|20307.4|20309.8|20305.8|20316.1|20312.1|20306.7|20302.7|557
1612359000000|2021-02-03 13:30:00|20306.7|20302.7|20312.9|20308.9|20331.7|20327.7|20295.8|20291.8|1008
1612359300000|2021-02-03 13:35:00|20314.5|20310.5|20316.1|20312.1|20316.1|20312.1|20306.7|20302.7|980
1612359600000|2021-02-03 13:40:00|20319.2|20315.2|20328.6|20324.6|20337.9|20333.9|20309.8|20305.8|620
1612359900000|2021-02-03 13:45:00|20327|20323|20322.3|20318.3|20337.9|20333.9|20322.3|20318.3|650
1612360200000|2021-02-03 13:50:00|20319.2|20315.2|20316.1|20312.1|20322.3|20318.3|20309.8|20305.8|839
1612360500000|2021-02-03 13:55:00|20312.9|20308.9|20312.9|20308.9|20319.2|20315.2|20309.8|20305.8|528
1612360800000|2021-02-03 14:00:00|20316.1|20312.1|20333.3|20329.3|20341.1|20337.1|20316.1|20312.1|635
1612361100000|2021-02-03 14:05:00|20331.7|20327.7|20331.7|20327.7|20334.8|20330.8|20325.4|20321.4|290
1612361400000|2021-02-03 14:10:00|20334.8|20330.8|20328.6|20324.6|20334.8|20330.8|20322.3|20318.3|375
1612361700000|2021-02-03 14:15:00|20327|20323|20322.3|20318.3|20334.8|20330.8|20319.2|20315.2|433
1612362000000|2021-02-03 14:20:00|20320.8|20316.8|20331.7|20327.7|20331.7|20327.7|20316.1|20312.1|362
1612362300000|2021-02-03 14:25:00|20333.3|20329.3|20344.2|20340.2|20344.2|20340.2|20333.3|20329.3|418
1612362600000|2021-02-03 14:30:00|20347.3|20343.3|20344.2|20340.2|20366.1|20362.1|20344.2|20340.2|735
1612362900000|2021-02-03 14:35:00|20341.1|20337.1|20347.3|20343.3|20353.6|20349.6|20334.8|20330.8|602
1612363200000|2021-02-03 14:40:00|20344.2|20340.2|20344.2|20340.2|20350.4|20346.4|20341.1|20337.1|449
1612363500000|2021-02-03 14:45:00|20345.8|20341.8|20306.7|20302.7|20345.8|20341.8|20306.7|20302.7|674
1612363800000|2021-02-03 14:50:00|20309.8|20305.8|20325.4|20321.4|20325.4|20321.4|20306.7|20302.7|598
1612364100000|2021-02-03 14:55:00|20322.3|20318.3|20317.6|20313.6|20323.9|20319.9|20309.8|20305.8|507
1612364400000|2021-02-03 15:00:00|20316.1|20312.1|20303.6|20299.6|20316.1|20312.1|20297.3|20293.3|1441
1612364700000|2021-02-03 15:05:00|20305.1|20301.1|20312.9|20308.9|20312.9|20308.9|20287.9|20283.9|1257
1612365000000|2021-02-03 15:10:00|20309.8|20305.8|20308.3|20304.3|20312.9|20308.9|20300.4|20296.4|713
1612365300000|2021-02-03 15:15:00|20306.7|20302.7|20325.4|20321.4|20325.4|20321.4|20300.4|20296.4|664
1612365600000|2021-02-03 15:20:00|20328.6|20324.6|20344.2|20340.2|20350.4|20346.4|20325.4|20321.4|1098
1612365900000|2021-02-03 15:25:00|20347.3|20343.3|20347.3|20343.3|20359.8|20355.8|20344.2|20340.2|550
1612366200000|2021-02-03 15:30:00|20345.8|20341.8|20341.1|20337.1|20353.6|20349.6|20337.9|20333.9|558
1612366500000|2021-02-03 15:35:00|20337.9|20333.9|20353.6|20349.6|20353.6|20349.6|20337.9|20333.9|728
1612366800000|2021-02-03 15:40:00|20352|20348|20322.3|20318.3|20353.6|20349.6|20322.3|20318.3|452
1612367100000|2021-02-03 15:45:00|20325.4|20321.4|20316.1|20312.1|20325.4|20321.4|20312.9|20308.9|356
1612367400000|2021-02-03 15:50:00|20314.5|20310.5|20291.1|20287.1|20319.2|20315.2|20281.7|20277.7|791
1612367700000|2021-02-03 15:55:00|20294.2|20290.2|20297.3|20293.3|20300.4|20296.4|20281.7|20277.7|644
1612368000000|2021-02-03 16:00:00|20300.4|20296.4|20316.1|20312.1|20316.1|20312.1|20294.2|20290.2|603
1612368300000|2021-02-03 16:05:00|20319.2|20315.2|20316.1|20312.1|20325.4|20321.4|20312.9|20308.9|592
1612368600000|2021-02-03 16:10:00|20312.9|20308.9|20322.3|20318.3|20334.8|20330.8|20312.9|20308.9|677
1612368900000|2021-02-03 16:15:00|20325.4|20321.4|20316.1|20312.1|20328.6|20324.6|20312.9|20308.9|510
1612369200000|2021-02-03 16:20:00|20314.5|20310.5|20316.1|20312.1|20317.6|20313.6|20309.8|20305.8|546
1612369500000|2021-02-03 16:25:00|20319.2|20315.2|20325.4|20321.4|20325.4|20321.4|20314.5|20310.5|380
1612369800000|2021-02-03 16:30:00|20327|20323|20334.8|20330.8|20337.9|20333.9|20325.4|20321.4|337
1612370100000|2021-02-03 16:35:00|20331.7|20327.7|20312.9|20308.9|20334.8|20330.8|20312.9|20308.9|479
1612370400000|2021-02-03 16:40:00|20314.5|20310.5|20312.9|20308.9|20319.2|20315.2|20309.8|20305.8|295
1612370700000|2021-02-03 16:45:00|20311.4|20307.4|20306.7|20302.7|20312.9|20308.9|20306.7|20302.7|212
1612371000000|2021-02-03 16:50:00|20308.3|20304.3|20289.5|20285.5|20309.8|20305.8|20287.9|20283.9|549
1612371300000|2021-02-03 16:55:00|20291.1|20287.1|20278.6|20274.6|20291.1|20287.1|20275.4|20271.4|1037
1612371600000|2021-02-03 17:00:00|20281.7|20277.7|20303.6|20299.6|20303.6|20299.6|20281.7|20277.7|491
1612371900000|2021-02-03 17:05:00|20302|20298|20291.1|20287.1|20303.6|20299.6|20291.1|20287.1|258
1612372200000|2021-02-03 17:10:00|20287.9|20283.9|20297.3|20293.3|20300.4|20296.4|20287.9|20283.9|364
1612372500000|2021-02-03 17:15:00|20300.4|20296.4|20284.8|20280.8|20303.6|20299.6|20284.8|20280.8|526
1612372800000|2021-02-03 17:20:00|20286.4|20282.4|20294.2|20290.2|20294.2|20290.2|20284.8|20280.8|242
1612373100000|2021-02-03 17:25:00|20297.3|20293.3|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|348
1612373400000|2021-02-03 17:30:00|20292.6|20288.6|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|162
1612373700000|2021-02-03 17:35:00|20297.3|20293.3|20284.8|20280.8|20297.3|20293.3|20278.6|20274.6|470
1612374000000|2021-02-03 17:40:00|20281.7|20277.7|20275.4|20271.4|20281.7|20277.7|20275.4|20271.4|316
1612374300000|2021-02-03 17:45:00|20272.3|20268.3|20272.3|20268.3|20278.6|20274.6|20269.2|20265.2|415
1612374600000|2021-02-03 17:50:00|20269.2|20265.2|20272.3|20268.3|20275.4|20271.4|20269.2|20265.2|488
1612374900000|2021-02-03 17:55:00|20278.6|20274.6|20284.8|20280.8|20284.8|20280.8|20275.4|20271.4|371
1612375200000|2021-02-03 18:00:00|20287.9|20283.9|20281.7|20277.7|20287.9|20283.9|20281.7|20277.7|199
1612375500000|2021-02-03 18:05:00|20283.3|20279.3|20291.1|20287.1|20291.1|20287.1|20281.7|20277.7|190
1612375800000|2021-02-03 18:10:00|20294.2|20290.2|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|293
1612376100000|2021-02-03 18:15:00|20292.6|20288.6|20300.4|20296.4|20300.4|20296.4|20287.9|20283.9|315
1612376400000|2021-02-03 18:20:00|20303.6|20299.6|20303.6|20299.6|20306.7|20302.7|20300.4|20296.4|288
1612376700000|2021-02-03 18:25:00|20302|20298|20287.9|20283.9|20303.6|20299.6|20287.9|20283.9|289
1612377000000|2021-02-03 18:30:00|20286.4|20282.4|20291.1|20287.1|20294.2|20290.2|20284.8|20280.8|233
1612377300000|2021-02-03 18:35:00|20294.2|20290.2|20297.3|20293.3|20300.4|20296.4|20291.1|20287.1|325
1612377600000|2021-02-03 18:40:00|20294.2|20290.2|20297.3|20293.3|20297.3|20293.3|20294.2|20290.2|232
1612377900000|2021-02-03 18:45:00|20295.8|20291.8|20292.6|20288.6|20297.3|20293.3|20291.1|20287.1|162
1612378200000|2021-02-03 18:50:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|243
1612378500000|2021-02-03 18:55:00|20287.9|20283.9|20294.2|20290.2|20294.2|20290.2|20287.9|20283.9|118
1612378800000|2021-02-03 19:00:00|20297.3|20293.3|20294.2|20290.2|20297.3|20293.3|20287.9|20283.9|246
1612379100000|2021-02-03 19:05:00|20292.6|20288.6|20287.9|20283.9|20294.2|20290.2|20287.9|20283.9|201
1612379400000|2021-02-03 19:10:00|20291.1|20287.1|20278.6|20274.6|20291.1|20287.1|20278.6|20274.6|287
1612379700000|2021-02-03 19:15:00|20281.7|20277.7|20281.7|20277.7|20284.8|20280.8|20275.4|20271.4|351
1612380000000|2021-02-03 19:20:00|20278.6|20274.6|20272.3|20268.3|20284.8|20280.8|20272.3|20268.3|338
1612380300000|2021-02-03 19:25:00|20270.8|20266.8|20277|20273|20277|20273|20266.1|20262.1|551
1612380600000|2021-02-03 19:30:00|20278.6|20274.6|20281.7|20277.7|20281.7|20277.7|20269.2|20265.2|344
1612380900000|2021-02-03 19:35:00|||||||||141
1612381200000|2021-02-03 19:40:00|20284.8|20280.8|20275.4|20271.4|20287.9|20283.9|20269.2|20265.2|501
1612381500000|2021-02-03 19:45:00|20272.3|20268.3|20272.3|20268.3|20278.6|20274.6|20266.1|20262.1|643
1612381800000|2021-02-03 19:50:00|20275.4|20271.4|20278.6|20274.6|20281.7|20277.7|20272.3|20268.3|293
1612382100000|2021-02-03 19:55:00|20280.1|20276.1|20275.4|20271.4|20281.7|20277.7|20272.3|20268.3|1397
1612382400000|2021-02-03 20:00:00|20272.3|20268.3|20270.8|20266.8|20275.4|20271.4|20261.4|20257.4|1089
1612382700000|2021-02-03 20:05:00|20272.3|20268.3|20262.9|20258.9|20272.3|20268.3|20262.9|20258.9|835
1612383000000|2021-02-03 20:10:00|20259.8|20255.8|20256.7|20252.7|20259.8|20255.8|20256.7|20252.7|273
1612383300000|2021-02-03 20:15:00|20255.1|20251.1|20256.7|20252.7|20259.8|20255.8|20253.6|20249.6|248
1612383600000|2021-02-03 20:20:00|20253.6|20249.6|20247.3|20243.3|20253.6|20249.6|20241.1|20237.1|657
1612383900000|2021-02-03 20:25:00|20244.2|20240.2|20253.6|20249.6|20253.6|20249.6|20241.1|20237.1|771
1612384200000|2021-02-03 20:30:00|20252|20248|20253.6|20249.6|20253.6|20249.6|20247.3|20243.3|261
1612384500000|2021-02-03 20:35:00|20255.1|20251.1|20256.7|20252.7|20261.4|20257.4|20253.6|20249.6|389
1612384800000|2021-02-03 20:40:00|20259.8|20255.8|20247.3|20243.3|20259.8|20255.8|20244.2|20240.2|393
1612385100000|2021-02-03 20:45:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|450
1612385400000|2021-02-03 20:50:00|20247.3|20243.3|20259.8|20255.8|20261.4|20257.4|20231.7|20227.7|1310
1612385700000|2021-02-03 20:55:00|20262.9|20258.9|20244.2|20240.2|20262.9|20258.9|20237.9|20233.9|2098
1612386000000|2021-02-03 21:00:00|20241.1|20237.1|20247.3|20243.3|20262.9|20258.9|20237.9|20233.9|975
1612386300000|2021-02-03 21:05:00|20244.2|20240.2|20222.3|20218.3|20247.3|20243.3|20219.2|20215.2|871
1612386600000|2021-02-03 21:10:00|20225.4|20221.4|20222.3|20218.3|20228.6|20224.6|20219.2|20215.2|373
1612386900000|2021-02-03 21:15:00|20220.8|20216.8|20228.6|20224.6|20228.6|20224.6|20216.1|20212.1|549
1612387200000|2021-02-03 21:20:00|20231.7|20227.7|20231.7|20227.7|20237.9|20233.9|20222.3|20218.3|494
1612387500000|2021-02-03 21:25:00|20228.6|20224.6|20225.4|20221.4|20231.7|20227.7|20219.2|20215.2|437
1612387800000|2021-02-03 21:30:00|20222.3|20218.3|20225.4|20221.4|20228.6|20224.6|20216.1|20212.1|504
1612388100000|2021-02-03 21:35:00|20222.3|20218.3|20216.1|20212.1|20222.3|20218.3|20214.5|20210.5|442
1612388400000|2021-02-03 21:40:00|20212.9|20208.9|20219.2|20215.2|20219.2|20215.2|20211.4|20207.4|373
1612388700000|2021-02-03 21:45:00|20222.3|20218.3|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|248
1612389000000|2021-02-03 21:50:00|20222.3|20218.3|20220.8|20216.8|20225.4|20221.4|20220.8|20216.8|460
1612389300000|2021-02-03 21:55:00|20222.3|20218.3|20219.2|20215.2|20222.3|20218.3|20216.1|20212.1|387
1612393200000|2021-02-03 23:00:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20202|20198|164
1612393500000|2021-02-03 23:05:00|20212.9|20208.9|20211.4|20207.4|20216.1|20212.1|20209.8|20205.8|54
1612393800000|2021-02-03 23:10:00|20209.8|20205.8|20208.3|20204.3|20212.9|20208.9|20206.7|20202.7|85
1612394100000|2021-02-03 23:15:00|20209.8|20205.8|20205.1|20201.1|20209.8|20205.8|20203.6|20199.6|42
1612394400000|2021-02-03 23:20:00|20206.7|20202.7|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|36
1612394700000|2021-02-03 23:25:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20200.4|20196.4|23
1612395000000|2021-02-03 23:30:00|20206.7|20202.7|20216.1|20212.1|20219.2|20215.2|20206.7|20202.7|68
1612395300000|2021-02-03 23:35:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20212.9|20208.9|16
1612395600000|2021-02-03 23:40:00|20214.5|20210.5|20216.1|20212.1|20219.2|20215.2|20212.9|20208.9|30
1612395900000|2021-02-03 23:45:00|20217.6|20213.6|20219.2|20215.2|20219.2|20215.2|20216.1|20212.1|47
1612396200000|2021-02-03 23:50:00|20217.6|20213.6|20216.1|20212.1|20217.6|20213.6|20216.1|20212.1|9
1612396500000|2021-02-03 23:55:00|20219.2|20215.2|20217.6|20213.6|20219.2|20215.2|20216.1|20212.1|32
1612396800000|2021-02-04 00:00:00|20216.1|20212.1|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|11
1612397100000|2021-02-04 00:05:00|||||||||3
1612397400000|2021-02-04 00:10:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|26
1612397700000|2021-02-04 00:15:00|20206.7|20202.7|20209.8|20205.8|20209.8|20205.8|20206.7|20202.7|60
1612398000000|2021-02-04 00:20:00|20203.6|20199.6|20195.8|20191.8|20203.6|20199.6|20191.1|20187.1|258
1612398300000|2021-02-04 00:25:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20181.7|20177.7|180
1612398600000|2021-02-04 00:30:00|20184.8|20180.8|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|153
1612398900000|2021-02-04 00:35:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|86
1612399200000|2021-02-04 00:40:00|20186.4|20182.4|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|286
1612399500000|2021-02-04 00:45:00|20184.8|20180.8|20192.6|20188.6|20194.2|20190.2|20181.7|20177.7|147
1612399800000|2021-02-04 00:50:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|143
1612400100000|2021-02-04 00:55:00|20192.6|20188.6|20203.6|20199.6|20203.6|20199.6|20191.1|20187.1|101
1612400400000|2021-02-04 01:00:00|20202|20198|20194.2|20190.2|20203.6|20199.6|20183.3|20179.3|136
1612400700000|2021-02-04 01:05:00|20192.6|20188.6|20180.1|20176.1|20192.6|20188.6|20175.4|20171.4|76
1612401000000|2021-02-04 01:10:00|20178.6|20174.6|20187.9|20183.9|20191.1|20187.1|20175.4|20171.4|115
1612401300000|2021-02-04 01:15:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|54
1612401600000|2021-02-04 01:20:00|20183.3|20179.3|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|37
1612401900000|2021-02-04 01:25:00|20184.8|20180.8|20178.6|20174.6|20184.8|20180.8|20178.6|20174.6|27
1612402200000|2021-02-04 01:30:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|20
1612402500000|2021-02-04 01:35:00|20180.1|20176.1|20191.1|20187.1|20191.1|20187.1|20178.6|20174.6|89
1612402800000|2021-02-04 01:40:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|186
1612403100000|2021-02-04 01:45:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|75
1612403400000|2021-02-04 01:50:00|20195.8|20191.8|20198.9|20194.9|20203.6|20199.6|20194.2|20190.2|230
1612403700000|2021-02-04 01:55:00|20200.4|20196.4|20197.3|20193.3|20200.4|20196.4|20187.9|20183.9|191
1612404000000|2021-02-04 02:00:00|20194.2|20190.2|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|145
1612404300000|2021-02-04 02:05:00|20186.4|20182.4|20189.5|20185.5|20194.2|20190.2|20184.8|20180.8|100
1612404600000|2021-02-04 02:10:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|22
1612404900000|2021-02-04 02:15:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|13
1612405200000|2021-02-04 02:20:00|20191.1|20187.1|20195.8|20191.8|20200.4|20196.4|20191.1|20187.1|117
1612405500000|2021-02-04 02:25:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|24
1612405800000|2021-02-04 02:30:00|20187.9|20183.9|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|21
1612406100000|2021-02-04 02:35:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|30
1612406400000|2021-02-04 02:40:00|20194.2|20190.2|20192.6|20188.6|20194.2|20190.2|20191.1|20187.1|31
1612406700000|2021-02-04 02:45:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|68
1612407000000|2021-02-04 02:50:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|28
1612407300000|2021-02-04 02:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|31
1612407600000|2021-02-04 03:00:00|20189.5|20185.5|20184.8|20180.8|20189.5|20185.5|20184.8|20180.8|16
1612407900000|2021-02-04 03:05:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|62
1612408200000|2021-02-04 03:10:00|20180.1|20176.1|20178.6|20174.6|20181.7|20177.7|20178.6|20174.6|59
1612408500000|2021-02-04 03:15:00|20180.1|20176.1|20177|20173|20181.7|20177.7|20175.4|20171.4|154
1612408800000|2021-02-04 03:20:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|87
1612409100000|2021-02-04 03:25:00|20184.8|20180.8|20175.4|20171.4|20194.2|20190.2|20172.3|20168.3|180
1612409400000|2021-02-04 03:30:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|818
1612409700000|2021-02-04 03:35:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|217
1612410000000|2021-02-04 03:40:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|153
1612410300000|2021-02-04 03:45:00|20187.9|20183.9|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|66
1612410600000|2021-02-04 03:50:00|20186.4|20182.4|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|53
1612410900000|2021-02-04 03:55:00|20186.4|20182.4|20186.4|20182.4|20187.9|20183.9|20181.7|20177.7|57
1612411200000|2021-02-04 04:00:00|20184.8|20180.8|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|64
1612411500000|2021-02-04 04:05:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|12
1612411800000|2021-02-04 04:10:00|20189.5|20185.5|20181.7|20177.7|20189.5|20185.5|20181.7|20177.7|42
1612412100000|2021-02-04 04:15:00|20180.1|20176.1|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|31
1612412400000|2021-02-04 04:20:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|50
1612412700000|2021-02-04 04:25:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|78
1612413000000|2021-02-04 04:30:00|20169.2|20165.2|20181.7|20177.7|20181.7|20177.7|20169.2|20165.2|154
1612413300000|2021-02-04 04:35:00|20180.1|20176.1|20180.1|20176.1|20181.7|20177.7|20177|20173|54
1612413600000|2021-02-04 04:40:00|20178.6|20174.6|20180.1|20176.1|20181.7|20177.7|20178.6|20174.6|40
1612413900000|2021-02-04 04:45:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|38
1612414200000|2021-02-04 04:50:00|20183.3|20179.3|20187.9|20183.9|20191.1|20187.1|20183.3|20179.3|114
1612414500000|2021-02-04 04:55:00|20186.4|20182.4|20194.2|20190.2|20195.8|20191.8|20184.8|20180.8|69
1612414800000|2021-02-04 05:00:00|20197.3|20193.3|20195.8|20191.8|20200.4|20196.4|20194.2|20190.2|88
1612415100000|2021-02-04 05:05:00|20197.3|20193.3|20194.2|20190.2|20198.9|20194.9|20191.1|20187.1|62
1612415400000|2021-02-04 05:10:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|51
1612415700000|2021-02-04 05:15:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|64
1612416000000|2021-02-04 05:20:00|20192.6|20188.6|20194.2|20190.2|20194.2|20190.2|20191.1|20187.1|47
1612416300000|2021-02-04 05:25:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|95
1612416600000|2021-02-04 05:30:00|20187.9|20183.9|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|27
1612416900000|2021-02-04 05:35:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20186.4|20182.4|38
1612417200000|2021-02-04 05:40:00|20184.8|20180.8|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|35
1612417500000|2021-02-04 05:45:00|20194.2|20190.2|20194.2|20190.2|20200.4|20196.4|20194.2|20190.2|44
1612417800000|2021-02-04 05:50:00|20197.3|20193.3|20192.6|20188.6|20197.3|20193.3|20191.1|20187.1|28
1612418100000|2021-02-04 05:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|47
1612418400000|2021-02-04 06:00:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|48
1612418700000|2021-02-04 06:05:00|20184.8|20180.8|20184.8|20180.8|20186.4|20182.4|20181.7|20177.7|28
1612419000000|2021-02-04 06:10:00|20183.3|20179.3|20184.8|20180.8|20186.4|20182.4|20181.7|20177.7|97
1612419300000|2021-02-04 06:15:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|115
1612419600000|2021-02-04 06:20:00|20186.4|20182.4|20187.9|20183.9|20187.9|20183.9|20183.3|20179.3|56
1612419900000|2021-02-04 06:25:00|20184.8|20180.8|20186.4|20182.4|20187.9|20183.9|20184.8|20180.8|24
1612420200000|2021-02-04 06:30:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20187.9|20183.9|35
1612420500000|2021-02-04 06:35:00|20191.1|20187.1|20200.4|20196.4|20203.6|20199.6|20191.1|20187.1|213
1612420800000|2021-02-04 06:40:00|20198.9|20194.9|20200.4|20196.4|20203.6|20199.6|20198.9|20194.9|77
1612421100000|2021-02-04 06:45:00|20197.3|20193.3|20191.1|20187.1|20198.9|20194.9|20187.9|20183.9|108
1612421400000|2021-02-04 06:50:00|20189.5|20185.5|20189.5|20185.5|20191.1|20187.1|20187.9|20183.9|76
1612421700000|2021-02-04 06:55:00|20191.1|20187.1|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|81
1612422000000|2021-02-04 07:00:00|20189.5|20185.5|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|161
1612422300000|2021-02-04 07:05:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20184.8|20180.8|115
1612422600000|2021-02-04 07:10:00|20195.8|20191.8|20200.4|20196.4|20200.4|20196.4|20187.9|20183.9|47
1612422900000|2021-02-04 07:15:00|20197.3|20193.3|20178.6|20174.6|20200.4|20196.4|20178.6|20174.6|207
1612423200000|2021-02-04 07:20:00|20181.7|20177.7|20194.2|20190.2|20197.3|20193.3|20181.7|20177.7|118
1612423500000|2021-02-04 07:25:00|20197.3|20193.3|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|49
1612423800000|2021-02-04 07:30:00|20194.2|20190.2|20203.6|20199.6|20203.6|20199.6|20192.6|20188.6|173
1612424100000|2021-02-04 07:35:00|20208.3|20204.3|20209.8|20205.8|20209.8|20205.8|20198.9|20194.9|259
1612424400000|2021-02-04 07:40:00|20208.3|20204.3|20212.9|20208.9|20212.9|20208.9|20203.6|20199.6|115
1612424700000|2021-02-04 07:45:00|20209.8|20205.8|20209.8|20205.8|20209.8|20205.8|20200.4|20196.4|69
1612425000000|2021-02-04 07:50:00|20206.7|20202.7|20220.8|20216.8|20222.3|20218.3|20206.7|20202.7|130
1612425300000|2021-02-04 07:55:00|20219.2|20215.2|20219.2|20215.2|20219.2|20215.2|20212.9|20208.9|120
1612425600000|2021-02-04 08:00:00|20220.8|20216.8|20230.1|20226.1|20234.8|20230.8|20216.1|20212.1|400
1612425900000|2021-02-04 08:05:00|20231.7|20227.7|20225.4|20221.4|20234.8|20230.8|20219.2|20215.2|158
1612426200000|2021-02-04 08:10:00|20228.6|20224.6|20228.6|20224.6|20231.7|20227.7|20222.3|20218.3|333
1612426500000|2021-02-04 08:15:00|20227|20223|20219.2|20215.2|20231.7|20227.7|20219.2|20215.2|129
1612426800000|2021-02-04 08:20:00|20217.6|20213.6|20222.3|20218.3|20231.7|20227.7|20217.6|20213.6|188
1612427100000|2021-02-04 08:25:00|20223.9|20219.9|20212.9|20208.9|20225.4|20221.4|20212.9|20208.9|281
1612427400000|2021-02-04 08:30:00|20211.4|20207.4|20212.9|20208.9|20219.2|20215.2|20211.4|20207.4|110
1612427700000|2021-02-04 08:35:00|20209.8|20205.8|20222.3|20218.3|20222.3|20218.3|20209.8|20205.8|138
1612428000000|2021-02-04 08:40:00|20220.8|20216.8|20220.8|20216.8|20222.3|20218.3|20219.2|20215.2|86
1612428300000|2021-02-04 08:45:00|20222.3|20218.3|20222.3|20218.3|20222.3|20218.3|20219.2|20215.2|110
1612428600000|2021-02-04 08:50:00|20225.4|20221.4|20219.2|20215.2|20228.6|20224.6|20219.2|20215.2|131
1612428900000|2021-02-04 08:55:00|20220.8|20216.8|20219.2|20215.2|20227|20223|20219.2|20215.2|147
1612429200000|2021-02-04 09:00:00|20220.8|20216.8|20219.2|20215.2|20223.9|20219.9|20216.1|20212.1|114
1612429500000|2021-02-04 09:05:00|20217.6|20213.6|20231.7|20227.7|20231.7|20227.7|20217.6|20213.6|64
1612429800000|2021-02-04 09:10:00|20234.8|20230.8|20237.9|20233.9|20241.1|20237.1|20231.7|20227.7|199
1612430100000|2021-02-04 09:15:00|20239.5|20235.5|20241.1|20237.1|20244.2|20240.2|20236.4|20232.4|100
1612430400000|2021-02-04 09:20:00|20237.9|20233.9|20237.9|20233.9|20241.1|20237.1|20233.3|20229.3|154
1612430700000|2021-02-04 09:25:00|20234.8|20230.8|20234.8|20230.8|20236.4|20232.4|20225.4|20221.4|283
1612431000000|2021-02-04 09:30:00|20233.3|20229.3|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|105
1612431300000|2021-02-04 09:35:00|20234.8|20230.8|20233.3|20229.3|20237.9|20233.9|20231.7|20227.7|218
1612431600000|2021-02-04 09:40:00|20231.7|20227.7|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|89
1612431900000|2021-02-04 09:45:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|150
1612432200000|2021-02-04 09:50:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|62
1612432500000|2021-02-04 09:55:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|140
1612432800000|2021-02-04 10:00:00|20241.1|20237.1|20245.8|20241.8|20255.1|20251.1|20241.1|20237.1|447
1612433100000|2021-02-04 10:05:00|20244.2|20240.2|20234.8|20230.8|20247.3|20243.3|20234.8|20230.8|164
1612433400000|2021-02-04 10:10:00|20236.4|20232.4|20234.8|20230.8|20237.9|20233.9|20228.6|20224.6|100
1612433700000|2021-02-04 10:15:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20233.3|20229.3|94
1612434000000|2021-02-04 10:20:00|20239.5|20235.5|20241.1|20237.1|20241.1|20237.1|20234.8|20230.8|94
1612434300000|2021-02-04 10:25:00|20237.9|20233.9|20230.1|20226.1|20237.9|20233.9|20228.6|20224.6|154
1612434600000|2021-02-04 10:30:00|20228.6|20224.6|20236.4|20232.4|20237.9|20233.9|20228.6|20224.6|205
1612434900000|2021-02-04 10:35:00|20237.9|20233.9|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|174
1612435200000|2021-02-04 10:40:00|20233.3|20229.3|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|63
1612435500000|2021-02-04 10:45:00|20236.4|20232.4|20225.4|20221.4|20237.9|20233.9|20222.3|20218.3|134
1612435800000|2021-02-04 10:50:00|20223.9|20219.9|20222.3|20218.3|20225.4|20221.4|20219.2|20215.2|131
1612436100000|2021-02-04 10:55:00|20220.8|20216.8|20222.3|20218.3|20222.3|20218.3|20220.8|20216.8|61
1612436400000|2021-02-04 11:00:00|20225.4|20221.4|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|134
1612436700000|2021-02-04 11:05:00|20222.3|20218.3|20228.6|20224.6|20231.7|20227.7|20222.3|20218.3|67
1612437000000|2021-02-04 11:10:00|20225.4|20221.4|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|55
1612437300000|2021-02-04 11:15:00|20220.8|20216.8|20219.2|20215.2|20223.9|20219.9|20219.2|20215.2|85
1612437600000|2021-02-04 11:20:00|20220.8|20216.8|20228.6|20224.6|20231.7|20227.7|20219.2|20215.2|132
1612437900000|2021-02-04 11:25:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20225.4|20221.4|165
1612438200000|2021-02-04 11:30:00|20233.3|20229.3|20233.3|20229.3|20234.8|20230.8|20228.6|20224.6|116
1612438500000|2021-02-04 11:35:00|20234.8|20230.8|20227|20223|20234.8|20230.8|20223.9|20219.9|69
1612438800000|2021-02-04 11:40:00|20225.4|20221.4|20225.4|20221.4|20230.1|20226.1|20222.3|20218.3|108
1612439100000|2021-02-04 11:45:00|20228.6|20224.6|20234.8|20230.8|20234.8|20230.8|20225.4|20221.4|152
1612439400000|2021-02-04 11:50:00|20237.9|20233.9|20241.1|20237.1|20244.2|20240.2|20236.4|20232.4|137
1612439700000|2021-02-04 11:55:00|20237.9|20233.9|20244.2|20240.2|20247.3|20243.3|20237.9|20233.9|93
1612440000000|2021-02-04 12:00:00|20241.1|20237.1|20219.2|20215.2|20241.1|20237.1|20219.2|20215.2|503
1612440300000|2021-02-04 12:05:00|20220.8|20216.8|20205.1|20201.1|20222.3|20218.3|20197.3|20193.3|585
1612440600000|2021-02-04 12:10:00|20203.6|20199.6|20206.7|20202.7|20212.9|20208.9|20200.4|20196.4|465
1612440900000|2021-02-04 12:15:00|20205.1|20201.1|20187.9|20183.9|20206.7|20202.7|20186.4|20182.4|378
1612441200000|2021-02-04 12:20:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20169.2|20165.2|374
1612441500000|2021-02-04 12:25:00|20186.4|20182.4|20189.5|20185.5|20194.2|20190.2|20183.3|20179.3|319
1612441800000|2021-02-04 12:30:00|20191.1|20187.1|20200.4|20196.4|20203.6|20199.6|20187.9|20183.9|317
1612442100000|2021-02-04 12:35:00|20203.6|20199.6|20216.1|20212.1|20216.1|20212.1|20198.9|20194.9|238
1612442400000|2021-02-04 12:40:00|20212.9|20208.9|20216.1|20212.1|20220.8|20216.8|20212.9|20208.9|202
1612442700000|2021-02-04 12:45:00|20212.9|20208.9|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|244
1612443000000|2021-02-04 12:50:00|20217.6|20213.6|20216.1|20212.1|20219.2|20215.2|20209.8|20205.8|357
1612443300000|2021-02-04 12:55:00|20214.5|20210.5|20209.8|20205.8|20219.2|20215.2|20203.6|20199.6|279
1612443600000|2021-02-04 13:00:00|20208.3|20204.3|20212.9|20208.9|20212.9|20208.9|20205.1|20201.1|248
1612443900000|2021-02-04 13:05:00|20209.8|20205.8|20200.4|20196.4|20214.5|20210.5|20200.4|20196.4|245
1612444200000|2021-02-04 13:10:00|20198.9|20194.9|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|330
1612444500000|2021-02-04 13:15:00|20200.4|20196.4|20184.8|20180.8|20203.6|20199.6|20178.6|20174.6|392
1612444800000|2021-02-04 13:20:00|20181.7|20177.7|20144.2|20140.2|20181.7|20177.7|20144.2|20140.2|1202
1612445100000|2021-02-04 13:25:00|20145.8|20141.8|20133.3|20129.3|20152|20148|20125.4|20121.4|1074
1612445400000|2021-02-04 13:30:00|20131.7|20127.7|20150.4|20146.4|20153.6|20149.6|20122.3|20118.3|1260
1612445700000|2021-02-04 13:35:00|20147.3|20143.3|20156.7|20152.7|20159.8|20155.8|20137.9|20133.9|883
1612446000000|2021-02-04 13:40:00|20155.1|20151.1|20159.8|20155.8|20162.9|20158.9|20141.1|20137.1|722
1612446300000|2021-02-04 13:45:00|20156.7|20152.7|20161.4|20157.4|20162.9|20158.9|20144.2|20140.2|890
1612446600000|2021-02-04 13:50:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|479
1612446900000|2021-02-04 13:55:00|20167.6|20163.6|20172.3|20168.3|20178.6|20174.6|20166.1|20162.1|531
1612447200000|2021-02-04 14:00:00|20169.2|20165.2|20162.9|20158.9|20169.2|20165.2|20153.6|20149.6|639
1612447500000|2021-02-04 14:05:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20150.4|20146.4|419
1612447800000|2021-02-04 14:10:00|20162.9|20158.9|20177|20173|20178.6|20174.6|20159.8|20155.8|400
1612448100000|2021-02-04 14:15:00|20178.6|20174.6|20184.8|20180.8|20191.1|20187.1|20172.3|20168.3|466
1612448400000|2021-02-04 14:20:00|20187.9|20183.9|20181.7|20177.7|20187.9|20183.9|20175.4|20171.4|480
1612448700000|2021-02-04 14:25:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20166.1|20162.1|651
1612449000000|2021-02-04 14:30:00|20172.3|20168.3|20175.4|20171.4|20181.7|20177.7|20169.2|20165.2|482
1612449300000|2021-02-04 14:35:00|20177|20173|20139.5|20135.5|20181.7|20177.7|20137.9|20133.9|927
1612449600000|2021-02-04 14:40:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20119.2|20115.2|1234
1612449900000|2021-02-04 14:45:00|20137.9|20133.9|20144.2|20140.2|20150.4|20146.4|20131.7|20127.7|1017
1612450200000|2021-02-04 14:50:00|20145.8|20141.8|20147.3|20143.3|20156.7|20152.7|20141.1|20137.1|569
1612450500000|2021-02-04 14:55:00|20144.2|20140.2|20137.9|20133.9|20153.6|20149.6|20137.9|20133.9|542
1612450800000|2021-02-04 15:00:00|20136.4|20132.4|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|728
1612451100000|2021-02-04 15:05:00|20144.2|20140.2|20159.8|20155.8|20162.9|20158.9|20137.9|20133.9|619
1612451400000|2021-02-04 15:10:00|20156.7|20152.7|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|773
1612451700000|2021-02-04 15:15:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20159.8|20155.8|465
1612452000000|2021-02-04 15:20:00|20164.5|20160.5|20150.4|20146.4|20172.3|20168.3|20147.3|20143.3|720
1612452300000|2021-02-04 15:25:00|20153.6|20149.6|20172.3|20168.3|20172.3|20168.3|20153.6|20149.6|1535
1612452600000|2021-02-04 15:30:00|20169.2|20165.2|20203.6|20199.6|20203.6|20199.6|20166.1|20162.1|2207
1612452900000|2021-02-04 15:35:00|20206.7|20202.7|20181.7|20177.7|20212.9|20208.9|20181.7|20177.7|1404
1612453200000|2021-02-04 15:40:00|20183.3|20179.3|20172.3|20168.3|20184.8|20180.8|20169.2|20165.2|880
1612453500000|2021-02-04 15:45:00|20169.2|20165.2|20175.4|20171.4|20181.7|20177.7|20169.2|20165.2|892
1612453800000|2021-02-04 15:50:00|20172.3|20168.3|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|609
1612454100000|2021-02-04 15:55:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20169.2|20165.2|489
1612454400000|2021-02-04 16:00:00|20181.7|20177.7|20164.5|20160.5|20181.7|20177.7|20162.9|20158.9|1850
1612454700000|2021-02-04 16:05:00|20166.1|20162.1|20178.6|20174.6|20178.6|20174.6|20162.9|20158.9|550
1612455000000|2021-02-04 16:10:00|20175.4|20171.4|20187.9|20183.9|20187.9|20183.9|20175.4|20171.4|527
1612455300000|2021-02-04 16:15:00|20186.4|20182.4|20181.7|20177.7|20187.9|20183.9|20175.4|20171.4|481
1612455600000|2021-02-04 16:20:00|20178.6|20174.6|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|378
1612455900000|2021-02-04 16:25:00|20172.3|20168.3|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|413
1612456200000|2021-02-04 16:30:00|20166.1|20162.1|20184.8|20180.8|20191.1|20187.1|20166.1|20162.1|773
1612456500000|2021-02-04 16:35:00|20181.7|20177.7|20191.1|20187.1|20194.2|20190.2|20181.7|20177.7|408
1612456800000|2021-02-04 16:40:00|20194.2|20190.2|20197.3|20193.3|20197.3|20193.3|20192.6|20188.6|408
1612457100000|2021-02-04 16:45:00|20200.4|20196.4|20200.4|20196.4|20206.7|20202.7|20197.3|20193.3|467
1612457400000|2021-02-04 16:50:00|20202|20198|20203.6|20199.6|20208.3|20204.3|20197.3|20193.3|600
1612457700000|2021-02-04 16:55:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|369
1612458000000|2021-02-04 17:00:00|20187.9|20183.9|20184.8|20180.8|20195.8|20191.8|20184.8|20180.8|329
1612458300000|2021-02-04 17:05:00|20187.9|20183.9|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|326
1612458600000|2021-02-04 17:10:00|20183.3|20179.3|20183.3|20179.3|20184.8|20180.8|20175.4|20171.4|249
1612458900000|2021-02-04 17:15:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|254
1612459200000|2021-02-04 17:20:00|20184.8|20180.8|20175.4|20171.4|20184.8|20180.8|20175.4|20171.4|222
1612459500000|2021-02-04 17:25:00|20172.3|20168.3|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|321
1612459800000|2021-02-04 17:30:00|20177|20173|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|357
1612460100000|2021-02-04 17:35:00|20181.7|20177.7|20181.7|20177.7|20187.9|20183.9|20178.6|20174.6|164
1612460400000|2021-02-04 17:40:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|297
1612460700000|2021-02-04 17:45:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|311
1612461000000|2021-02-04 17:50:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20178.6|20174.6|139
1612461300000|2021-02-04 17:55:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|87
1612461600000|2021-02-04 18:00:00|20184.8|20180.8|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|157
1612461900000|2021-02-04 18:05:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20173.9|20169.9|396
1612462200000|2021-02-04 18:10:00|20181.7|20177.7|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|367
1612462500000|2021-02-04 18:15:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|216
1612462800000|2021-02-04 18:20:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20175.4|20171.4|282
1612463100000|2021-02-04 18:25:00|20181.7|20177.7|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|81
1612463400000|2021-02-04 18:30:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|353
1612463700000|2021-02-04 18:35:00|20189.5|20185.5|20187.9|20183.9|20189.5|20185.5|20184.8|20180.8|411
1612464000000|2021-02-04 18:40:00|20184.8|20180.8|20187.9|20183.9|20189.5|20185.5|20184.8|20180.8|148
1612464300000|2021-02-04 18:45:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|212
1612464600000|2021-02-04 18:50:00|20189.5|20185.5|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|142
1612464900000|2021-02-04 18:55:00|20184.8|20180.8|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|119
1612465200000|2021-02-04 19:00:00|20192.6|20188.6|20181.7|20177.7|20194.2|20190.2|20181.7|20177.7|160
1612465500000|2021-02-04 19:05:00|20184.8|20180.8|20175.4|20171.4|20187.9|20183.9|20175.4|20171.4|292
1612465800000|2021-02-04 19:10:00|20173.9|20169.9|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|302
1612466100000|2021-02-04 19:15:00|20177|20173|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|308
1612466400000|2021-02-04 19:20:00|20175.4|20171.4|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|182
1612466700000|2021-02-04 19:25:00|20172.3|20168.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|446
1612467000000|2021-02-04 19:30:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|177
1612467300000|2021-02-04 19:35:00|20184.8|20180.8|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|201
1612467600000|2021-02-04 19:40:00|20186.4|20182.4|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|373
1612467900000|2021-02-04 19:45:00|20183.3|20179.3|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|409
1612468200000|2021-02-04 19:50:00|20184.8|20180.8|20189.5|20185.5|20194.2|20190.2|20184.8|20180.8|333
1612468500000|2021-02-04 19:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20181.7|20177.7|1474
1612468800000|2021-02-04 20:00:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|510
1612469100000|2021-02-04 20:05:00|20181.7|20177.7|20191.1|20187.1|20191.1|20187.1|20181.7|20177.7|368
1612469400000|2021-02-04 20:10:00|20194.2|20190.2|20195.8|20191.8|20197.3|20193.3|20191.1|20187.1|326
1612469700000|2021-02-04 20:15:00|20197.3|20193.3|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|215
1612470000000|2021-02-04 20:20:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|150
1612470300000|2021-02-04 20:25:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|88
1612470600000|2021-02-04 20:30:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20187.9|20183.9|220
1612470900000|2021-02-04 20:35:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|214
1612471200000|2021-02-04 20:40:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20184.8|20180.8|160
1612471500000|2021-02-04 20:45:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|367
1612471800000|2021-02-04 20:50:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|296
1612472100000|2021-02-04 20:55:00|20183.3|20179.3|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|818
1612472400000|2021-02-04 21:00:00|20175.4|20171.4|20180.1|20176.1|20181.7|20177.7|20172.3|20168.3|578
1612472700000|2021-02-04 21:05:00|20181.7|20177.7|20167.6|20163.6|20181.7|20177.7|20166.1|20162.1|406
1612473000000|2021-02-04 21:10:00|20169.2|20165.2|20169.2|20165.2|20169.2|20165.2|20166.1|20162.1|84
1612473300000|2021-02-04 21:15:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|256
1612473600000|2021-02-04 21:20:00|20184.8|20180.8|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|318
1612473900000|2021-02-04 21:25:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|702
1612474200000|2021-02-04 21:30:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|376
1612474500000|2021-02-04 21:35:00|20180.1|20176.1|20195.8|20191.8|20197.3|20193.3|20178.6|20174.6|168
1612474800000|2021-02-04 21:40:00|20194.2|20190.2|20189.5|20185.5|20203.6|20199.6|20187.9|20183.9|411
1612475100000|2021-02-04 21:45:00|20191.1|20187.1|20175.4|20171.4|20197.3|20193.3|20172.3|20168.3|377
1612475400000|2021-02-04 21:50:00|20178.6|20174.6|20155.1|20151.1|20181.7|20177.7|20147.3|20143.3|1567
1612475700000|2021-02-04 21:55:00|20156.7|20152.7|20161.4|20157.4|20169.2|20165.2|20153.6|20149.6|860
1612479600000|2021-02-04 23:00:00|20152|20148|20166.1|20162.1|20169.2|20165.2|20150.4|20146.4|104
1612479900000|2021-02-04 23:05:00|20169.2|20165.2|20161.4|20157.4|20169.2|20165.2|20159.8|20155.8|76
1612480200000|2021-02-04 23:10:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|77
1612480500000|2021-02-04 23:15:00|20170.8|20166.8|20164.5|20160.5|20170.8|20166.8|20162.9|20158.9|48
1612480800000|2021-02-04 23:20:00|20166.1|20162.1|20169.2|20165.2|20170.8|20166.8|20166.1|20162.1|41
1612481100000|2021-02-04 23:25:00|20170.8|20166.8|20172.3|20168.3|20172.3|20168.3|20169.2|20165.2|22
1612481400000|2021-02-04 23:30:00|20169.2|20165.2|20170.8|20166.8|20172.3|20168.3|20169.2|20165.2|67
1612481700000|2021-02-04 23:35:00|20172.3|20168.3|20175.4|20171.4|20177|20173|20172.3|20168.3|1
1612482000000|2021-02-04 23:40:00|20172.3|20168.3|20175.4|20171.4|20175.4|20171.4|20172.3|20168.3|33
1612482300000|2021-02-04 23:45:00|20177|20173|20177|20173|20178.6|20174.6|20177|20173|45
1612482600000|2021-02-04 23:50:00|20178.6|20174.6|20178.6|20174.6|20180.1|20176.1|20175.4|20171.4|74
1612482900000|2021-02-04 23:55:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20180.1|20176.1|24
1612483200000|2021-02-05 00:00:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|180
1612483500000|2021-02-05 00:05:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|57
1612483800000|2021-02-05 00:10:00|20181.7|20177.7|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|32
1612484100000|2021-02-05 00:15:00|20184.8|20180.8|20181.7|20177.7|20187.9|20183.9|20169.2|20165.2|238
1612484400000|2021-02-05 00:20:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|78
1612484700000|2021-02-05 00:25:00|20189.5|20185.5|20189.5|20185.5|20189.5|20185.5|20187.9|20183.9|15
1612485000000|2021-02-05 00:30:00|20187.9|20183.9|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|18
1612485300000|2021-02-05 00:35:00|20187.9|20183.9|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|61
1612485600000|2021-02-05 00:40:00|20187.9|20183.9|20192.6|20188.6|20194.2|20190.2|20187.9|20183.9|119
1612485900000|2021-02-05 00:45:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|29
1612486200000|2021-02-05 00:50:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|71
1612486500000|2021-02-05 00:55:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|89
1612486800000|2021-02-05 01:00:00|20194.2|20190.2|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|206
1612487100000|2021-02-05 01:05:00|20198.9|20194.9|20206.7|20202.7|20206.7|20202.7|20197.3|20193.3|28
1612487400000|2021-02-05 01:10:00|20208.3|20204.3|20209.8|20205.8|20209.8|20205.8|20206.7|20202.7|143
1612487700000|2021-02-05 01:15:00|20206.7|20202.7|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|134
1612488000000|2021-02-05 01:20:00|20209.8|20205.8|20216.1|20212.1|20222.3|20218.3|20209.8|20205.8|194
1612488300000|2021-02-05 01:25:00|20212.9|20208.9|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|143
1612488600000|2021-02-05 01:30:00|20211.4|20207.4|20205.1|20201.1|20212.9|20208.9|20200.4|20196.4|173
1612488900000|2021-02-05 01:35:00|20203.6|20199.6|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|51
1612489200000|2021-02-05 01:40:00|20212.9|20208.9|20214.5|20210.5|20216.1|20212.1|20211.4|20207.4|63
1612489500000|2021-02-05 01:45:00|20212.9|20208.9|20219.2|20215.2|20220.8|20216.8|20212.9|20208.9|59
1612489800000|2021-02-05 01:50:00|20216.1|20212.1|20216.1|20212.1|20216.1|20212.1|20216.1|20212.1|116
1612490100000|2021-02-05 01:55:00|20217.6|20213.6|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|21
1612490400000|2021-02-05 02:00:00|20212.9|20208.9|20206.7|20202.7|20216.1|20212.1|20197.3|20193.3|171
1612490700000|2021-02-05 02:05:00|20209.8|20205.8|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|72
1612491000000|2021-02-05 02:10:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20206.7|20202.7|44
1612491300000|2021-02-05 02:15:00|20216.1|20212.1|20209.8|20205.8|20216.1|20212.1|20209.8|20205.8|46
1612491600000|2021-02-05 02:20:00|20206.7|20202.7|20209.8|20205.8|20211.4|20207.4|20200.4|20196.4|123
1612491900000|2021-02-05 02:25:00|20206.7|20202.7|20212.9|20208.9|20216.1|20212.1|20206.7|20202.7|39
1612492200000|2021-02-05 02:30:00|20211.4|20207.4|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|49
1612492500000|2021-02-05 02:35:00|||||||||23
1612492800000|2021-02-05 02:40:00|20212.9|20208.9|20220.8|20216.8|20222.3|20218.3|20211.4|20207.4|88
1612493100000|2021-02-05 02:45:00|20222.3|20218.3|20216.1|20212.1|20222.3|20218.3|20214.5|20210.5|34
1612493400000|2021-02-05 02:50:00|20219.2|20215.2|20222.3|20218.3|20222.3|20218.3|20219.2|20215.2|106
1612493700000|2021-02-05 02:55:00|20223.9|20219.9|20222.3|20218.3|20225.4|20221.4|20222.3|20218.3|62
1612494000000|2021-02-05 03:00:00|20220.8|20216.8|20216.1|20212.1|20220.8|20216.8|20216.1|20212.1|24
1612494300000|2021-02-05 03:05:00|20217.6|20213.6|20212.9|20208.9|20217.6|20213.6|20211.4|20207.4|82
1612494600000|2021-02-05 03:10:00|20211.4|20207.4|20216.1|20212.1|20216.1|20212.1|20211.4|20207.4|49
1612494900000|2021-02-05 03:15:00|20219.2|20215.2|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|18
1612495200000|2021-02-05 03:20:00|20212.9|20208.9|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|27
1612495500000|2021-02-05 03:25:00|20203.6|20199.6|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|41
1612495800000|2021-02-05 03:30:00|20208.3|20204.3|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|60
1612496100000|2021-02-05 03:35:00|20206.7|20202.7|20214.5|20210.5|20216.1|20212.1|20206.7|20202.7|91
1612496400000|2021-02-05 03:40:00|20212.9|20208.9|20222.3|20218.3|20222.3|20218.3|20212.9|20208.9|27
1612496700000|2021-02-05 03:45:00|20223.9|20219.9|20219.2|20215.2|20223.9|20219.9|20219.2|20215.2|57
1612497000000|2021-02-05 03:50:00|20217.6|20213.6|20212.9|20208.9|20222.3|20218.3|20212.9|20208.9|77
1612497300000|2021-02-05 03:55:00|20214.5|20210.5|20214.5|20210.5|20216.1|20212.1|20214.5|20210.5|44
1612497600000|2021-02-05 04:00:00|20216.1|20212.1|20214.5|20210.5|20216.1|20212.1|20212.9|20208.9|30
1612497900000|2021-02-05 04:05:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|159
1612498200000|2021-02-05 04:10:00|20208.3|20204.3|20208.3|20204.3|20208.3|20204.3|20206.7|20202.7|14
1612498500000|2021-02-05 04:15:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20206.7|20202.7|26
1612498800000|2021-02-05 04:20:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|5
1612499100000|2021-02-05 04:25:00|||||||||16
1612499400000|2021-02-05 04:30:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|22
1612499700000|2021-02-05 04:35:00|||||||||7
1612500000000|2021-02-05 04:40:00|20214.5|20210.5|20212.9|20208.9|20214.5|20210.5|20212.9|20208.9|6
1612500300000|2021-02-05 04:45:00|20216.1|20212.1|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|33
1612500600000|2021-02-05 04:50:00|20209.8|20205.8|20211.4|20207.4|20212.9|20208.9|20209.8|20205.8|55
1612500900000|2021-02-05 04:55:00|20209.8|20205.8|20212.9|20208.9|20212.9|20208.9|20209.8|20205.8|3
1612501200000|2021-02-05 05:00:00|20211.4|20207.4|20211.4|20207.4|20212.9|20208.9|20209.8|20205.8|10
1612501500000|2021-02-05 05:05:00|20209.8|20205.8|20212.9|20208.9|20214.5|20210.5|20209.8|20205.8|22
1612501800000|2021-02-05 05:10:00|20209.8|20205.8|20202|20198|20209.8|20205.8|20202|20198|45
1612502100000|2021-02-05 05:15:00|20203.6|20199.6|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|43
1612502400000|2021-02-05 05:20:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|10
1612502700000|2021-02-05 05:25:00|20205.1|20201.1|20203.6|20199.6|20205.1|20201.1|20203.6|20199.6|35
1612503000000|2021-02-05 05:30:00|20200.4|20196.4|20187.9|20183.9|20200.4|20196.4|20187.9|20183.9|60
1612503300000|2021-02-05 05:35:00|20189.5|20185.5|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|70
1612503600000|2021-02-05 05:40:00|20191.1|20187.1|20194.2|20190.2|20194.2|20190.2|20187.9|20183.9|37
1612503900000|2021-02-05 05:45:00|20197.3|20193.3|20194.2|20190.2|20200.4|20196.4|20191.1|20187.1|72
1612504200000|2021-02-05 05:50:00|20197.3|20193.3|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|31
1612504500000|2021-02-05 05:55:00|20194.2|20190.2|20200.4|20196.4|20200.4|20196.4|20194.2|20190.2|28
1612504800000|2021-02-05 06:00:00|20197.3|20193.3|20197.3|20193.3|20197.3|20193.3|20194.2|20190.2|12
1612505100000|2021-02-05 06:05:00|20194.2|20190.2|20195.8|20191.8|20195.8|20191.8|20192.6|20188.6|50
1612505400000|2021-02-05 06:10:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|46
1612505700000|2021-02-05 06:15:00|||||||||12
1612506000000|2021-02-05 06:20:00|20197.3|20193.3|20195.8|20191.8|20197.3|20193.3|20194.2|20190.2|15
1612506300000|2021-02-05 06:25:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20194.2|20190.2|3
1612506600000|2021-02-05 06:30:00|20197.3|20193.3|20195.8|20191.8|20197.3|20193.3|20195.8|20191.8|10
1612506900000|2021-02-05 06:35:00|20197.3|20193.3|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|34
1612507200000|2021-02-05 06:40:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|27
1612507500000|2021-02-05 06:45:00|20200.4|20196.4|20203.6|20199.6|20203.6|20199.6|20200.4|20196.4|64
1612507800000|2021-02-05 06:50:00|20206.7|20202.7|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|51
1612508100000|2021-02-05 06:55:00|20206.7|20202.7|20206.7|20202.7|20209.8|20205.8|20206.7|20202.7|16
1612508400000|2021-02-05 07:00:00|20208.3|20204.3|20195.8|20191.8|20209.8|20205.8|20194.2|20190.2|138
1612508700000|2021-02-05 07:05:00|20194.2|20190.2|20197.3|20193.3|20197.3|20193.3|20194.2|20190.2|30
1612509000000|2021-02-05 07:10:00|20194.2|20190.2|20200.4|20196.4|20200.4|20196.4|20191.1|20187.1|113
1612509300000|2021-02-05 07:15:00|20197.3|20193.3|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|79
1612509600000|2021-02-05 07:20:00|20208.3|20204.3|20209.8|20205.8|20214.5|20210.5|20206.7|20202.7|42
1612509900000|2021-02-05 07:25:00|20211.4|20207.4|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|58
1612510200000|2021-02-05 07:30:00|20220.8|20216.8|20222.3|20218.3|20225.4|20221.4|20220.8|20216.8|102
1612510500000|2021-02-05 07:35:00|20223.9|20219.9|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|133
1612510800000|2021-02-05 07:40:00|20228.6|20224.6|20228.6|20224.6|20228.6|20224.6|20225.4|20221.4|112
1612511100000|2021-02-05 07:45:00|20231.7|20227.7|20225.4|20221.4|20231.7|20227.7|20222.3|20218.3|44
1612511400000|2021-02-05 07:50:00|20222.3|20218.3|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|132
1612511700000|2021-02-05 07:55:00|20223.9|20219.9|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|125
1612512000000|2021-02-05 08:00:00|20216.1|20212.1|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|120
1612512300000|2021-02-05 08:05:00|20222.3|20218.3|20206.7|20202.7|20222.3|20218.3|20205.1|20201.1|146
1612512600000|2021-02-05 08:10:00|20203.6|20199.6|20200.4|20196.4|20208.3|20204.3|20197.3|20193.3|184
1612512900000|2021-02-05 08:15:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|139
1612513200000|2021-02-05 08:20:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|110
1612513500000|2021-02-05 08:25:00|20200.4|20196.4|20194.2|20190.2|20203.6|20199.6|20187.9|20183.9|102
1612513800000|2021-02-05 08:30:00|20191.1|20187.1|20187.9|20183.9|20192.6|20188.6|20187.9|20183.9|164
1612514100000|2021-02-05 08:35:00|20184.8|20180.8|20194.2|20190.2|20195.8|20191.8|20183.3|20179.3|203
1612514400000|2021-02-05 08:40:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20194.2|20190.2|180
1612514700000|2021-02-05 08:45:00|20205.1|20201.1|20212.9|20208.9|20216.1|20212.1|20203.6|20199.6|262
1612515000000|2021-02-05 08:50:00|20209.8|20205.8|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|460
1612515300000|2021-02-05 08:55:00|20208.3|20204.3|20219.2|20215.2|20220.8|20216.8|20206.7|20202.7|98
1612515600000|2021-02-05 09:00:00|20220.8|20216.8|20212.9|20208.9|20225.4|20221.4|20209.8|20205.8|150
1612515900000|2021-02-05 09:05:00|20211.4|20207.4|20206.7|20202.7|20212.9|20208.9|20205.1|20201.1|77
1612516200000|2021-02-05 09:10:00|20203.6|20199.6|20206.7|20202.7|20211.4|20207.4|20203.6|20199.6|79
1612516500000|2021-02-05 09:15:00|20208.3|20204.3|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|95
1612516800000|2021-02-05 09:20:00|20205.1|20201.1|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|147
1612517100000|2021-02-05 09:25:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|43
1612517400000|2021-02-05 09:30:00|20208.3|20204.3|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|130
1612517700000|2021-02-05 09:35:00|20205.1|20201.1|20203.6|20199.6|20206.7|20202.7|20203.6|20199.6|62
1612518000000|2021-02-05 09:40:00|||||||||48
1612518300000|2021-02-05 09:45:00|||||||||40
1612518600000|2021-02-05 09:50:00|20197.3|20193.3|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|108
1612518900000|2021-02-05 09:55:00|20192.6|20188.6|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|101
1612519200000|2021-02-05 10:00:00|20192.6|20188.6|20189.5|20185.5|20197.3|20193.3|20184.8|20180.8|90
1612519500000|2021-02-05 10:05:00|20187.9|20183.9|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|57
1612519800000|2021-02-05 10:10:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|178
1612520100000|2021-02-05 10:15:00|20175.4|20171.4|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|124
1612520400000|2021-02-05 10:20:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20173.9|20169.9|240
1612520700000|2021-02-05 10:25:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|195
1612521000000|2021-02-05 10:30:00|20180.1|20176.1|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|138
1612521300000|2021-02-05 10:35:00|20172.3|20168.3|20155.1|20151.1|20175.4|20171.4|20150.4|20146.4|555
1612521600000|2021-02-05 10:40:00|20153.6|20149.6|20141.1|20137.1|20156.7|20152.7|20139.5|20135.5|157
1612521900000|2021-02-05 10:45:00|20139.5|20135.5|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|269
1612522200000|2021-02-05 10:50:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|316
1612522500000|2021-02-05 10:55:00|20137.9|20133.9|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|174
1612522800000|2021-02-05 11:00:00|20134.8|20130.8|20123.9|20119.9|20137.9|20133.9|20116.1|20112.1|327
1612523100000|2021-02-05 11:05:00|20125.4|20121.4|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|164
1612523400000|2021-02-05 11:10:00|20119.2|20115.2|20131.7|20127.7|20134.8|20130.8|20119.2|20115.2|214
1612523700000|2021-02-05 11:15:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|212
1612524000000|2021-02-05 11:20:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20127|20123|299
1612524300000|2021-02-05 11:25:00|20130.1|20126.1|20147.3|20143.3|20147.3|20143.3|20128.6|20124.6|252
1612524600000|2021-02-05 11:30:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|131
1612524900000|2021-02-05 11:35:00|20137.9|20133.9|20131.7|20127.7|20139.5|20135.5|20128.6|20124.6|123
1612525200000|2021-02-05 11:40:00|20130.1|20126.1|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|241
1612525500000|2021-02-05 11:45:00|20136.4|20132.4|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|89
1612525800000|2021-02-05 11:50:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|99
1612526100000|2021-02-05 11:55:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20103.6|20099.6|388
1612526400000|2021-02-05 12:00:00|20112.9|20108.9|20116.1|20112.1|20128.6|20124.6|20112.9|20108.9|341
1612526700000|2021-02-05 12:05:00|20114.5|20110.5|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|254
1612527000000|2021-02-05 12:10:00|20106.7|20102.7|20095.8|20091.8|20109.8|20105.8|20087.9|20083.9|302
1612527300000|2021-02-05 12:15:00|20094.2|20090.2|20106.7|20102.7|20109.8|20105.8|20092.6|20088.6|328
1612527600000|2021-02-05 12:20:00|20108.3|20104.3|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|237
1612527900000|2021-02-05 12:25:00|20105.1|20101.1|20103.6|20099.6|20112.9|20108.9|20100.4|20096.4|235
1612528200000|2021-02-05 12:30:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|207
1612528500000|2021-02-05 12:35:00|20102|20098|20091.1|20087.1|20102|20098|20087.9|20083.9|225
1612528800000|2021-02-05 12:40:00|20089.5|20085.5|20078.6|20074.6|20091.1|20087.1|20072.3|20068.3|697
1612529100000|2021-02-05 12:45:00|20080.1|20076.1|20075.4|20071.4|20084.8|20080.8|20072.3|20068.3|338
1612529400000|2021-02-05 12:50:00|20078.6|20074.6|20084.8|20080.8|20086.4|20082.4|20078.6|20074.6|260
1612529700000|2021-02-05 12:55:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|441
1612530000000|2021-02-05 13:00:00|20091.1|20087.1|20072.3|20068.3|20097.3|20093.3|20072.3|20068.3|304
1612530300000|2021-02-05 13:05:00|20070.8|20066.8|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|399
1612530600000|2021-02-05 13:10:00|20062.9|20058.9|20053.6|20049.6|20066.1|20062.1|20053.6|20049.6|463
1612530900000|2021-02-05 13:15:00|20055.1|20051.1|20061.4|20057.4|20062.9|20058.9|20053.6|20049.6|542
1612531200000|2021-02-05 13:20:00|20059.8|20055.8|20050.4|20046.4|20061.4|20057.4|20034.8|20030.8|1082
1612531500000|2021-02-05 13:25:00|20047.3|20043.3|20056.7|20052.7|20072.3|20068.3|20044.2|20040.2|801
1612531800000|2021-02-05 13:30:00|20058.3|20054.3|20131.7|20127.7|20134.8|20130.8|20058.3|20054.3|2321
1612532100000|2021-02-05 13:35:00|20128.6|20124.6|20119.2|20115.2|20159.8|20155.8|20119.2|20115.2|2003
1612532400000|2021-02-05 13:40:00|20116.1|20112.1|20131.7|20127.7|20150.4|20146.4|20116.1|20112.1|1330
1612532700000|2021-02-05 13:45:00|20136.4|20132.4|20125.4|20121.4|20153.6|20149.6|20119.2|20115.2|874
1612533000000|2021-02-05 13:50:00|20122.3|20118.3|20072.3|20068.3|20125.4|20121.4|20072.3|20068.3|1422
1612533300000|2021-02-05 13:55:00|20070.8|20066.8|20034.8|20030.8|20072.3|20068.3|20006.7|20002.7|2830
1612533600000|2021-02-05 14:00:00|20037.9|20033.9|20022.3|20018.3|20037.9|20033.9|20006.7|20002.7|1538
1612533900000|2021-02-05 14:05:00|20020.8|20016.8|20025.4|20021.4|20025.4|20021.4|19984.8|19980.8|2023
1612534200000|2021-02-05 14:10:00|20027|20023|20062.9|20058.9|20084.8|20080.8|20025.4|20021.4|2210
1612534500000|2021-02-05 14:15:00|20059.8|20055.8|20087.9|20083.9|20087.9|20083.9|20056.7|20052.7|1077
1612534800000|2021-02-05 14:20:00|20086.4|20082.4|20120.8|20116.8|20122.3|20118.3|20084.8|20080.8|1818
1612535100000|2021-02-05 14:25:00|20119.2|20115.2|20150.4|20146.4|20156.7|20152.7|20119.2|20115.2|2421
1612535400000|2021-02-05 14:30:00|20152|20148|20144.2|20140.2|20162.9|20158.9|20125.4|20121.4|1653
1612535700000|2021-02-05 14:35:00|20147.3|20143.3|20169.2|20165.2|20175.4|20171.4|20141.1|20137.1|1537
1612536000000|2021-02-05 14:40:00|20167.6|20163.6|20156.7|20152.7|20169.2|20165.2|20141.1|20137.1|725
1612536300000|2021-02-05 14:45:00|20159.8|20155.8|20192.6|20188.6|20197.3|20193.3|20158.3|20154.3|884
1612536600000|2021-02-05 14:50:00|20191.1|20187.1|20194.2|20190.2|20212.9|20208.9|20183.3|20179.3|1224
1612536900000|2021-02-05 14:55:00|20195.8|20191.8|20191.1|20187.1|20209.8|20205.8|20184.8|20180.8|1127
1612537200000|2021-02-05 15:00:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20178.6|20174.6|853
1612537500000|2021-02-05 15:05:00|20187.9|20183.9|20162.9|20158.9|20194.2|20190.2|20156.7|20152.7|1222
1612537800000|2021-02-05 15:10:00|20159.8|20155.8|20172.3|20168.3|20178.6|20174.6|20156.7|20152.7|973
1612538100000|2021-02-05 15:15:00|20173.9|20169.9|20197.3|20193.3|20200.4|20196.4|20172.3|20168.3|680
1612538400000|2021-02-05 15:20:00|20200.4|20196.4|20169.2|20165.2|20205.1|20201.1|20169.2|20165.2|911
1612538700000|2021-02-05 15:25:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20150.4|20146.4|704
1612539000000|2021-02-05 15:30:00|20170.8|20166.8|20159.8|20155.8|20175.4|20171.4|20156.7|20152.7|832
1612539300000|2021-02-05 15:35:00|20162.9|20158.9|20147.3|20143.3|20166.1|20162.1|20144.2|20140.2|818
1612539600000|2021-02-05 15:40:00|20150.4|20146.4|20128.6|20124.6|20153.6|20149.6|20128.6|20124.6|742
1612539900000|2021-02-05 15:45:00|20131.7|20127.7|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|494
1612540200000|2021-02-05 15:50:00|20137.9|20133.9|20112.9|20108.9|20137.9|20133.9|20106.7|20102.7|916
1612540500000|2021-02-05 15:55:00|20111.4|20107.4|20137.9|20133.9|20141.1|20137.1|20106.7|20102.7|977
1612540800000|2021-02-05 16:00:00|20134.8|20130.8|20134.8|20130.8|20144.2|20140.2|20125.4|20121.4|824
1612541100000|2021-02-05 16:05:00|20131.7|20127.7|20144.2|20140.2|20147.3|20143.3|20131.7|20127.7|615
1612541400000|2021-02-05 16:10:00|20145.8|20141.8|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|739
1612541700000|2021-02-05 16:15:00|20136.4|20132.4|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|518
1612542000000|2021-02-05 16:20:00|20130.1|20126.1|20116.1|20112.1|20134.8|20130.8|20112.9|20108.9|710
1612542300000|2021-02-05 16:25:00|20117.6|20113.6|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|399
1612542600000|2021-02-05 16:30:00|20119.2|20115.2|20125.4|20121.4|20133.3|20129.3|20112.9|20108.9|525
1612542900000|2021-02-05 16:35:00|20127|20123|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|406
1612543200000|2021-02-05 16:40:00|20133.3|20129.3|20122.3|20118.3|20134.8|20130.8|20116.1|20112.1|380
1612543500000|2021-02-05 16:45:00|20120.8|20116.8|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|302
1612543800000|2021-02-05 16:50:00|20128.6|20124.6|20172.3|20168.3|20172.3|20168.3|20128.6|20124.6|536
1612544100000|2021-02-05 16:55:00|20175.4|20171.4|20162.9|20158.9|20175.4|20171.4|20159.8|20155.8|634
1612544400000|2021-02-05 17:00:00|20159.8|20155.8|20145.8|20141.8|20172.3|20168.3|20144.2|20140.2|533
1612544700000|2021-02-05 17:05:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20134.8|20130.8|539
1612545000000|2021-02-05 17:10:00|20147.3|20143.3|20137.9|20133.9|20150.4|20146.4|20134.8|20130.8|501
1612545300000|2021-02-05 17:15:00|20139.5|20135.5|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|453
1612545600000|2021-02-05 17:20:00|20137.9|20133.9|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|606
1612545900000|2021-02-05 17:25:00|20127|20123|20120.8|20116.8|20131.7|20127.7|20117.6|20113.6|593
1612546200000|2021-02-05 17:30:00|20119.2|20115.2|20106.7|20102.7|20122.3|20118.3|20103.6|20099.6|466
1612546500000|2021-02-05 17:35:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20102|20098|465
1612546800000|2021-02-05 17:40:00|20105.1|20101.1|20094.2|20090.2|20109.8|20105.8|20094.2|20090.2|509
1612547100000|2021-02-05 17:45:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20091.1|20087.1|502
1612547400000|2021-02-05 17:50:00|20091.1|20087.1|20091.1|20087.1|20100.4|20096.4|20084.8|20080.8|812
1612547700000|2021-02-05 17:55:00|20089.5|20085.5|20094.2|20090.2|20100.4|20096.4|20089.5|20085.5|326
1612548000000|2021-02-05 18:00:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|518
1612548300000|2021-02-05 18:05:00|20087.9|20083.9|20087.9|20083.9|20097.3|20093.3|20084.8|20080.8|361
1612548600000|2021-02-05 18:10:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|594
1612548900000|2021-02-05 18:15:00|20086.4|20082.4|20091.1|20087.1|20100.4|20096.4|20084.8|20080.8|374
1612549200000|2021-02-05 18:20:00|20089.5|20085.5|20086.4|20082.4|20094.2|20090.2|20086.4|20082.4|224
1612549500000|2021-02-05 18:25:00|20084.8|20080.8|20081.7|20077.7|20086.4|20082.4|20078.6|20074.6|218
1612549800000|2021-02-05 18:30:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|222
1612550100000|2021-02-05 18:35:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|173
1612550400000|2021-02-05 18:40:00|20084.8|20080.8|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|146
1612550700000|2021-02-05 18:45:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|263
1612551000000|2021-02-05 18:50:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|294
1612551300000|2021-02-05 18:55:00|20092.6|20088.6|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|240
1612551600000|2021-02-05 19:00:00|20092.6|20088.6|20097.3|20093.3|20097.3|20093.3|20084.8|20080.8|398
1612551900000|2021-02-05 19:05:00|20094.2|20090.2|20094.2|20090.2|20098.9|20094.9|20094.2|20090.2|166
1612552200000|2021-02-05 19:10:00|20097.3|20093.3|20091.1|20087.1|20098.9|20094.9|20091.1|20087.1|362
1612552500000|2021-02-05 19:15:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|273
1612552800000|2021-02-05 19:20:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|245
1612553100000|2021-02-05 19:25:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|291
1612553400000|2021-02-05 19:30:00|20075.4|20071.4|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|648
1612553700000|2021-02-05 19:35:00|20061.4|20057.4|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|611
1612554000000|2021-02-05 19:40:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|421
1612554300000|2021-02-05 19:45:00|20066.1|20062.1|20062.9|20058.9|20069.2|20065.2|20056.7|20052.7|383
1612554600000|2021-02-05 19:50:00|20064.5|20060.5|20053.6|20049.6|20075.4|20071.4|20053.6|20049.6|718
1612554900000|2021-02-05 19:55:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|2176
1612555200000|2021-02-05 20:00:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|1278
1612555500000|2021-02-05 20:05:00|20031.7|20027.7|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|685
1612555800000|2021-02-05 20:10:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|514
1612556100000|2021-02-05 20:15:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|487
1612556400000|2021-02-05 20:20:00|20031.7|20027.7|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|520
1612556700000|2021-02-05 20:25:00|20028.6|20024.6|20033.3|20029.3|20037.9|20033.9|20028.6|20024.6|525
1612557000000|2021-02-05 20:30:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|354
1612557300000|2021-02-05 20:35:00|20023.9|20019.9|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|728
1612557600000|2021-02-05 20:40:00|20017.6|20013.6|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|456
1612557900000|2021-02-05 20:45:00|20020.8|20016.8|20020.8|20016.8|20022.3|20018.3|20016.1|20012.1|595
1612558200000|2021-02-05 20:50:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20009.8|20005.8|863
1612558500000|2021-02-05 20:55:00|20022.3|20018.3|20009.8|20005.8|20031.7|20027.7|20006.7|20002.7|1242
1612558800000|2021-02-05 21:00:00|20006.7|20002.7|20019.2|20015.2|20034.8|20030.8|20006.7|20002.7|1252
1612559100000|2021-02-05 21:05:00|20022.3|20018.3|20020.8|20016.8|20022.3|20018.3|20012.9|20008.9|270
1612559400000|2021-02-05 21:10:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20019.2|20015.2|218
1612559700000|2021-02-05 21:15:00|20016.1|20012.1|20031.7|20027.7|20031.7|20027.7|20016.1|20012.1|315
1612560000000|2021-02-05 21:20:00|20030.1|20026.1|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|74
1612560300000|2021-02-05 21:25:00|20033.3|20029.3|20019.2|20015.2|20037.9|20033.9|20019.2|20015.2|261
1612560600000|2021-02-05 21:30:00|20016.1|20012.1|20003.6|19999.6|20016.1|20012.1|20000.4|19996.4|550
1612560900000|2021-02-05 21:35:00|20002|19998|20016.1|20012.1|20017.6|20013.6|19998.9|19994.9|257
1612561200000|2021-02-05 21:40:00|20012.9|20008.9|20022.3|20018.3|20025.4|20021.4|20009.8|20005.8|335
1612561500000|2021-02-05 21:45:00|20019.2|20015.2|20022.3|20018.3|20022.3|20018.3|20019.2|20015.2|195
1612561800000|2021-02-05 21:50:00|20025.4|20021.4|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|211
1612562100000|2021-02-05 21:55:00|20030.1|20026.1|20034.8|20030.8|20036.4|20032.4|20025.4|20021.4|279
1612738800000|2021-02-07 23:00:00|19992.6|19988.6|19978.6|19974.6|20012.9|20008.9|19966.1|19962.1|314
1612739100000|2021-02-07 23:05:00|19977|19973|19987.9|19983.9|19987.9|19983.9|19973.9|19969.9|132
1612739400000|2021-02-07 23:10:00|19989.5|19985.5|19977|19973|19989.5|19985.5|19972.3|19968.3|119
1612739700000|2021-02-07 23:15:00|19978.6|19974.6|19983.3|19979.3|19984.8|19980.8|19978.6|19974.6|54
1612740000000|2021-02-07 23:20:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|36
1612740300000|2021-02-07 23:25:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|32
1612740600000|2021-02-07 23:30:00|19989.5|19985.5|19991.1|19987.1|19995.8|19991.8|19989.5|19985.5|44
1612740900000|2021-02-07 23:35:00|19992.6|19988.6|19991.1|19987.1|20003.6|19999.6|19991.1|19987.1|110
1612741200000|2021-02-07 23:40:00|19989.5|19985.5|19984.8|19980.8|19994.2|19990.2|19984.8|19980.8|95
1612741500000|2021-02-07 23:45:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|88
1612741800000|2021-02-07 23:50:00|19997.3|19993.3|19994.2|19990.2|20000.4|19996.4|19994.2|19990.2|28
1612742100000|2021-02-07 23:55:00|19991.1|19987.1|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|37
1612742400000|2021-02-08 00:00:00|20003.6|19999.6|20012.9|20008.9|20019.2|20015.2|20000.4|19996.4|100
1612742700000|2021-02-08 00:05:00|20016.1|20012.1|20011.4|20007.4|20020.8|20016.8|20006.7|20002.7|324
1612743000000|2021-02-08 00:10:00|20009.8|20005.8|20000.4|19996.4|20016.1|20012.1|19997.3|19993.3|73
1612743300000|2021-02-08 00:15:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|50
1612743600000|2021-02-08 00:20:00|19995.8|19991.8|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|76
1612743900000|2021-02-08 00:25:00|19987.9|19983.9|19986.4|19982.4|19989.5|19985.5|19984.8|19980.8|32
1612744200000|2021-02-08 00:30:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|62
1612744500000|2021-02-08 00:35:00|19983.3|19979.3|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|41
1612744800000|2021-02-08 00:40:00|19989.5|19985.5|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|78
1612745100000|2021-02-08 00:45:00|19995.8|19991.8|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|32
1612745400000|2021-02-08 00:50:00|19992.6|19988.6|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|23
1612745700000|2021-02-08 00:55:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|37
1612746000000|2021-02-08 01:00:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|151
1612746300000|2021-02-08 01:05:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|49
1612746600000|2021-02-08 01:10:00|20002|19998|20000.4|19996.4|20002|19998|19997.3|19993.3|32
1612746900000|2021-02-08 01:15:00|20002|19998|20003.6|19999.6|20006.7|20002.7|20002|19998|53
1612747200000|2021-02-08 01:20:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|31
1612747500000|2021-02-08 01:25:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|31
1612747800000|2021-02-08 01:30:00|19995.8|19991.8|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|106
1612748100000|2021-02-08 01:35:00|19992.6|19988.6|19994.2|19990.2|19995.8|19991.8|19987.9|19983.9|142
1612748400000|2021-02-08 01:40:00|19992.6|19988.6|19975.4|19971.4|19994.2|19990.2|19973.9|19969.9|197
1612748700000|2021-02-08 01:45:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|220
1612749000000|2021-02-08 01:50:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19961.4|19957.4|100
1612749300000|2021-02-08 01:55:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|138
1612749600000|2021-02-08 02:00:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|68
1612749900000|2021-02-08 02:05:00|19980.1|19976.1|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|104
1612750200000|2021-02-08 02:10:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|63
1612750500000|2021-02-08 02:15:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|45
1612750800000|2021-02-08 02:20:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|56
1612751100000|2021-02-08 02:25:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|63
1612751400000|2021-02-08 02:30:00|19978.6|19974.6|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|117
1612751700000|2021-02-08 02:35:00|19975.4|19971.4|19980.1|19976.1|19981.7|19977.7|19975.4|19971.4|161
1612752000000|2021-02-08 02:40:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|30
1612752300000|2021-02-08 02:45:00|19980.1|19976.1|19973.9|19969.9|19981.7|19977.7|19972.3|19968.3|77
1612752600000|2021-02-08 02:50:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|28
1612752900000|2021-02-08 02:55:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|20
1612753200000|2021-02-08 03:00:00|19977|19973|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|71
1612753500000|2021-02-08 03:05:00|19970.8|19966.8|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|15
1612753800000|2021-02-08 03:10:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19959.8|19955.8|59
1612754100000|2021-02-08 03:15:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|86
1612754400000|2021-02-08 03:20:00|19962.9|19958.9|19967.6|19963.6|19969.2|19965.2|19962.9|19958.9|29
1612754700000|2021-02-08 03:25:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|25
1612755000000|2021-02-08 03:30:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|34
1612755300000|2021-02-08 03:35:00|19967.6|19963.6|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|57
1612755600000|2021-02-08 03:40:00|19962.9|19958.9|19964.5|19960.5|19964.5|19960.5|19961.4|19957.4|51
1612755900000|2021-02-08 03:45:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19964.5|19960.5|39
1612756200000|2021-02-08 03:50:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|9
1612756500000|2021-02-08 03:55:00|19967.6|19963.6|19966.1|19962.1|19967.6|19963.6|19964.5|19960.5|27
1612756800000|2021-02-08 04:00:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|38
1612757100000|2021-02-08 04:05:00|19962.9|19958.9|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|100
1612757400000|2021-02-08 04:10:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|36
1612757700000|2021-02-08 04:15:00|19962.9|19958.9|19962.9|19958.9|19967.6|19963.6|19962.9|19958.9|67
1612758000000|2021-02-08 04:20:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|64
1612758300000|2021-02-08 04:25:00|19958.3|19954.3|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|143
1612758600000|2021-02-08 04:30:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|30
1612758900000|2021-02-08 04:35:00|19950.4|19946.4|19958.3|19954.3|19959.8|19955.8|19950.4|19946.4|82
1612759200000|2021-02-08 04:40:00|19956.7|19952.7|19944.2|19940.2|19956.7|19952.7|19942.6|19938.6|171
1612759500000|2021-02-08 04:45:00|19945.8|19941.8|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|56
1612759800000|2021-02-08 04:50:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|60
1612760100000|2021-02-08 04:55:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19945.8|19941.8|55
1612760400000|2021-02-08 05:00:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|23
1612760700000|2021-02-08 05:05:00|19944.2|19940.2|19948.9|19944.9|19950.4|19946.4|19944.2|19940.2|86
1612761000000|2021-02-08 05:10:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|28
1612761300000|2021-02-08 05:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|40
1612761600000|2021-02-08 05:20:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|35
1612761900000|2021-02-08 05:25:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|94
1612762200000|2021-02-08 05:30:00|19942.6|19938.6|19944.2|19940.2|19945.8|19941.8|19941.1|19937.1|32
1612762500000|2021-02-08 05:35:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|128
1612762800000|2021-02-08 05:40:00|19950.4|19946.4|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|164
1612763100000|2021-02-08 05:45:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|152
1612763400000|2021-02-08 05:50:00|19961.4|19957.4|19967.6|19963.6|19967.6|19963.6|19959.8|19955.8|207
1612763700000|2021-02-08 05:55:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|162
1612764000000|2021-02-08 06:00:00|19969.2|19965.2|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|70
1612764300000|2021-02-08 06:05:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|40
1612764600000|2021-02-08 06:10:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19953.6|19949.6|54
1612764900000|2021-02-08 06:15:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|110
1612765200000|2021-02-08 06:20:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|31
1612765500000|2021-02-08 06:25:00|19953.6|19949.6|19955.1|19951.1|19955.1|19951.1|19953.6|19949.6|55
1612765800000|2021-02-08 06:30:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|73
1612766100000|2021-02-08 06:35:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|123
1612766400000|2021-02-08 06:40:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|37
1612766700000|2021-02-08 06:45:00|19952|19948|19952|19948|19952|19948|19952|19948|38
1612767000000|2021-02-08 06:50:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|78
1612767300000|2021-02-08 06:55:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19948.9|19944.9|129
1612767600000|2021-02-08 07:00:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19948.9|19944.9|194
1612767900000|2021-02-08 07:05:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|159
1612768200000|2021-02-08 07:10:00|19964.5|19960.5|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|138
1612768500000|2021-02-08 07:15:00|19961.4|19957.4|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|169
1612768800000|2021-02-08 07:20:00|19959.8|19955.8|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|138
1612769100000|2021-02-08 07:25:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|130
1612769400000|2021-02-08 07:30:00|19969.2|19965.2|19975.4|19971.4|19975.4|19971.4|19969.2|19965.2|57
1612769700000|2021-02-08 07:35:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|34
1612770000000|2021-02-08 07:40:00|19972.3|19968.3|19966.1|19962.1|19973.9|19969.9|19966.1|19962.1|176
1612770300000|2021-02-08 07:45:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|174
1612770600000|2021-02-08 07:50:00|19962.9|19958.9|19972.3|19968.3|19972.3|19968.3|19962.9|19958.9|186
1612770900000|2021-02-08 07:55:00|19969.2|19965.2|19962.9|19958.9|19972.3|19968.3|19962.9|19958.9|231
1612771200000|2021-02-08 08:00:00|19958.3|19954.3|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|338
1612771500000|2021-02-08 08:05:00|19944.2|19940.2|19934.8|19930.8|19947.3|19943.3|19931.7|19927.7|403
1612771800000|2021-02-08 08:10:00|19933.3|19929.3|19923.9|19919.9|19937.9|19933.9|19920.8|19916.8|639
1612772100000|2021-02-08 08:15:00|19922.3|19918.3|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|1125
1612772400000|2021-02-08 08:20:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|214
1612772700000|2021-02-08 08:25:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19927|19923|204
1612773000000|2021-02-08 08:30:00|19933.3|19929.3|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|229
1612773300000|2021-02-08 08:35:00|19923.9|19919.9|19925.4|19921.4|19931.7|19927.7|19923.9|19919.9|198
1612773600000|2021-02-08 08:40:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|239
1612773900000|2021-02-08 08:45:00|19922.3|19918.3|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|327
1612774200000|2021-02-08 08:50:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|158
1612774500000|2021-02-08 08:55:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|280
1612774800000|2021-02-08 09:00:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19936.4|19932.4|188
1612775100000|2021-02-08 09:05:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|333
1612775400000|2021-02-08 09:10:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19936.4|19932.4|62
1612775700000|2021-02-08 09:15:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19936.4|19932.4|162
1612776000000|2021-02-08 09:20:00|19944.2|19940.2|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|376
1612776300000|2021-02-08 09:25:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|118
1612776600000|2021-02-08 09:30:00|19959.8|19955.8|19967.6|19963.6|19972.3|19968.3|19959.8|19955.8|387
1612776900000|2021-02-08 09:35:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|286
1612777200000|2021-02-08 09:40:00|19956.7|19952.7|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|190
1612777500000|2021-02-08 09:45:00|19944.2|19940.2|19945.8|19941.8|19952|19948|19944.2|19940.2|115
1612777800000|2021-02-08 09:50:00|19947.3|19943.3|19958.3|19954.3|19958.3|19954.3|19944.2|19940.2|143
1612778100000|2021-02-08 09:55:00|19956.7|19952.7|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|174
1612778400000|2021-02-08 10:00:00|19964.5|19960.5|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|255
1612778700000|2021-02-08 10:05:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|171
1612779000000|2021-02-08 10:10:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|264
1612779300000|2021-02-08 10:15:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19955.1|19951.1|133
1612779600000|2021-02-08 10:20:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|154
1612779900000|2021-02-08 10:25:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|94
1612780200000|2021-02-08 10:30:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|217
1612780500000|2021-02-08 10:35:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|50
1612780800000|2021-02-08 10:40:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19955.1|19951.1|230
1612781100000|2021-02-08 10:45:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|130
1612781400000|2021-02-08 10:50:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|87
1612781700000|2021-02-08 10:55:00|19964.5|19960.5|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|57
1612782000000|2021-02-08 11:00:00|19962.9|19958.9|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|213
1612782300000|2021-02-08 11:05:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|151
1612782600000|2021-02-08 11:10:00|19975.4|19971.4|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|101
1612782900000|2021-02-08 11:15:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|101
1612783200000|2021-02-08 11:20:00|19945.8|19941.8|19947.3|19943.3|19950.4|19946.4|19945.8|19941.8|48
1612783500000|2021-02-08 11:25:00|19944.2|19940.2|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|115
1612783800000|2021-02-08 11:30:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19952|19948|80
1612784100000|2021-02-08 11:35:00|19961.4|19957.4|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|117
1612784400000|2021-02-08 11:40:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|337
1612784700000|2021-02-08 11:45:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|130
1612785000000|2021-02-08 11:50:00|19977|19973|19981.7|19977.7|19983.3|19979.3|19977|19973|194
1612785300000|2021-02-08 11:55:00|19978.6|19974.6|19984.8|19980.8|19987.9|19983.9|19977|19973|208
1612785600000|2021-02-08 12:00:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|95
1612785900000|2021-02-08 12:05:00|19980.1|19976.1|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|110
1612786200000|2021-02-08 12:10:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|137
1612786500000|2021-02-08 12:15:00|19967.6|19963.6|19967.6|19963.6|19975.4|19971.4|19966.1|19962.1|104
1612786800000|2021-02-08 12:20:00|19966.1|19962.1|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|149
1612787100000|2021-02-08 12:25:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|70
1612787400000|2021-02-08 12:30:00|19983.3|19979.3|19977|19973|19986.4|19982.4|19975.4|19971.4|156
1612787700000|2021-02-08 12:35:00|19978.6|19974.6|19997.3|19993.3|19997.3|19993.3|19975.4|19971.4|256
1612788000000|2021-02-08 12:40:00|19995.8|19991.8|19997.3|19993.3|19998.9|19994.9|19991.1|19987.1|379
1612788300000|2021-02-08 12:45:00|19995.8|19991.8|19994.2|19990.2|20003.6|19999.6|19994.2|19990.2|149
1612788600000|2021-02-08 12:50:00|19997.3|19993.3|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|412
1612788900000|2021-02-08 12:55:00|20005.1|20001.1|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|262
1612789200000|2021-02-08 13:00:00|20002|19998|20002|19998|20006.7|20002.7|19994.2|19990.2|326
1612789500000|2021-02-08 13:05:00|20000.4|19996.4|19972.3|19968.3|20000.4|19996.4|19966.1|19962.1|631
1612789800000|2021-02-08 13:10:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|277
1612790100000|2021-02-08 13:15:00|19970.8|19966.8|19969.2|19965.2|19983.3|19979.3|19966.1|19962.1|481
1612790400000|2021-02-08 13:20:00|19970.8|19966.8|19966.1|19962.1|19981.7|19977.7|19961.4|19957.4|836
1612790700000|2021-02-08 13:25:00|19967.6|19963.6|19975.4|19971.4|19987.9|19983.9|19967.6|19963.6|772
1612791000000|2021-02-08 13:30:00|19977|19973|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|285
1612791300000|2021-02-08 13:35:00|19977|19973|20003.6|19999.6|20006.7|20002.7|19977|19973|553
1612791600000|2021-02-08 13:40:00|20002|19998|20009.8|20005.8|20009.8|20005.8|19991.1|19987.1|575
1612791900000|2021-02-08 13:45:00|20012.9|20008.9|20028.6|20024.6|20034.8|20030.8|20006.7|20002.7|1051
1612792200000|2021-02-08 13:50:00|20031.7|20027.7|20050.4|20046.4|20053.6|20049.6|20028.6|20024.6|1156
1612792500000|2021-02-08 13:55:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20031.7|20027.7|1142
1612792800000|2021-02-08 14:00:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20031.7|20027.7|1096
1612793100000|2021-02-08 14:05:00|20044.2|20040.2|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|848
1612793400000|2021-02-08 14:10:00|20045.8|20041.8|20034.8|20030.8|20047.3|20043.3|20031.7|20027.7|558
1612793700000|2021-02-08 14:15:00|20036.4|20032.4|20030.1|20026.1|20044.2|20040.2|20028.6|20024.6|501
1612794000000|2021-02-08 14:20:00|20028.6|20024.6|20041.1|20037.1|20044.2|20040.2|20027|20023|512
1612794300000|2021-02-08 14:25:00|20037.9|20033.9|20047.3|20043.3|20056.7|20052.7|20028.6|20024.6|759
1612794600000|2021-02-08 14:30:00|20045.8|20041.8|20025.4|20021.4|20047.3|20043.3|20022.3|20018.3|535
1612794900000|2021-02-08 14:35:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|443
1612795200000|2021-02-08 14:40:00|20020.8|20016.8|20012.9|20008.9|20025.4|20021.4|20009.8|20005.8|583
1612795500000|2021-02-08 14:45:00|20014.5|20010.5|20012.9|20008.9|20019.2|20015.2|20012.9|20008.9|314
1612795800000|2021-02-08 14:50:00|20016.1|20012.1|20019.2|20015.2|20027|20023|20012.9|20008.9|375
1612796100000|2021-02-08 14:55:00|20016.1|20012.1|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|429
1612796400000|2021-02-08 15:00:00|20011.4|20007.4|20025.4|20021.4|20028.6|20024.6|20009.8|20005.8|432
1612796700000|2021-02-08 15:05:00|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|20019.2|20015.2|488
1612797000000|2021-02-08 15:10:00|20025.4|20021.4|20031.7|20027.7|20034.8|20030.8|20025.4|20021.4|475
1612797300000|2021-02-08 15:15:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|591
1612797600000|2021-02-08 15:20:00|20033.3|20029.3|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|491
1612797900000|2021-02-08 15:25:00|20044.2|20040.2|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|990
1612798200000|2021-02-08 15:30:00|20053.6|20049.6|20037.9|20033.9|20053.6|20049.6|20022.3|20018.3|1380
1612798500000|2021-02-08 15:35:00|20041.1|20037.1|20050.4|20046.4|20053.6|20049.6|20031.7|20027.7|667
1612798800000|2021-02-08 15:40:00|20053.6|20049.6|20058.3|20054.3|20059.8|20055.8|20053.6|20049.6|987
1612799100000|2021-02-08 15:45:00|20059.8|20055.8|20066.1|20062.1|20069.2|20065.2|20053.6|20049.6|865
1612799400000|2021-02-08 15:50:00|20072.3|20068.3|20091.1|20087.1|20100.4|20096.4|20066.1|20062.1|998
1612799700000|2021-02-08 15:55:00|20092.6|20088.6|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|891
1612800000000|2021-02-08 16:00:00|20097.3|20093.3|20097.3|20093.3|20106.7|20102.7|20091.1|20087.1|852
1612800300000|2021-02-08 16:05:00|20100.4|20096.4|20100.4|20096.4|20112.9|20108.9|20094.2|20090.2|631
1612800600000|2021-02-08 16:10:00|20103.6|20099.6|20128.6|20124.6|20128.6|20124.6|20103.6|20099.6|1022
1612800900000|2021-02-08 16:15:00|20125.4|20121.4|20122.3|20118.3|20131.7|20127.7|20116.1|20112.1|678
1612801200000|2021-02-08 16:20:00|20119.2|20115.2|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|656
1612801500000|2021-02-08 16:25:00|20123.9|20119.9|20142.6|20138.6|20144.2|20140.2|20123.9|20119.9|584
1612801800000|2021-02-08 16:30:00|20141.1|20137.1|20147.3|20143.3|20150.4|20146.4|20137.9|20133.9|509
1612802100000|2021-02-08 16:35:00|20150.4|20146.4|20166.1|20162.1|20166.1|20162.1|20147.3|20143.3|691
1612802400000|2021-02-08 16:40:00|20162.9|20158.9|20167.6|20163.6|20175.4|20171.4|20162.9|20158.9|691
1612802700000|2021-02-08 16:45:00|20169.2|20165.2|20169.2|20165.2|20175.4|20171.4|20159.8|20155.8|679
1612803000000|2021-02-08 16:50:00|20167.6|20163.6|20175.4|20171.4|20175.4|20171.4|20166.1|20162.1|495
1612803300000|2021-02-08 16:55:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|923
1612803600000|2021-02-08 17:00:00|20172.3|20168.3|20166.1|20162.1|20178.6|20174.6|20159.8|20155.8|763
1612803900000|2021-02-08 17:05:00|20164.5|20160.5|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|445
1612804200000|2021-02-08 17:10:00|20155.1|20151.1|20162.9|20158.9|20164.5|20160.5|20150.4|20146.4|665
1612804500000|2021-02-08 17:15:00|20169.2|20165.2|20166.1|20162.1|20173.9|20169.9|20159.8|20155.8|361
1612804800000|2021-02-08 17:20:00|20164.5|20160.5|20162.9|20158.9|20167.6|20163.6|20159.8|20155.8|183
1612805100000|2021-02-08 17:25:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20162.9|20158.9|261
1612805400000|2021-02-08 17:30:00|20169.2|20165.2|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|341
1612805700000|2021-02-08 17:35:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20153.6|20149.6|577
1612806000000|2021-02-08 17:40:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20147.3|20143.3|489
1612806300000|2021-02-08 17:45:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|345
1612806600000|2021-02-08 17:50:00|20148.9|20144.9|20134.8|20130.8|20148.9|20144.9|20134.8|20130.8|441
1612806900000|2021-02-08 17:55:00|20137.9|20133.9|20144.2|20140.2|20147.3|20143.3|20134.8|20130.8|240
1612807200000|2021-02-08 18:00:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|365
1612807500000|2021-02-08 18:05:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20139.5|20135.5|227
1612807800000|2021-02-08 18:10:00|20144.2|20140.2|20142.6|20138.6|20147.3|20143.3|20137.9|20133.9|209
1612808100000|2021-02-08 18:15:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|328
1612808400000|2021-02-08 18:20:00|20136.4|20132.4|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|256
1612808700000|2021-02-08 18:25:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20139.5|20135.5|179
1612809000000|2021-02-08 18:30:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|290
1612809300000|2021-02-08 18:35:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|194
1612809600000|2021-02-08 18:40:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|271
1612809900000|2021-02-08 18:45:00|20137.9|20133.9|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|149
1612810200000|2021-02-08 18:50:00|20141.1|20137.1|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|268
1612810500000|2021-02-08 18:55:00|20152|20148|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|170
1612810800000|2021-02-08 19:00:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|252
1612811100000|2021-02-08 19:05:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|93
1612811400000|2021-02-08 19:10:00|20144.2|20140.2|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|133
1612811700000|2021-02-08 19:15:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|156
1612812000000|2021-02-08 19:20:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|130
1612812300000|2021-02-08 19:25:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|131
1612812600000|2021-02-08 19:30:00|20136.4|20132.4|20137.9|20133.9|20141.1|20137.1|20136.4|20132.4|141
1612812900000|2021-02-08 19:35:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|189
1612813200000|2021-02-08 19:40:00|20145.8|20141.8|20144.2|20140.2|20145.8|20141.8|20144.2|20140.2|149
1612813500000|2021-02-08 19:45:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|223
1612813800000|2021-02-08 19:50:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|192
1612814100000|2021-02-08 19:55:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|619
1612814400000|2021-02-08 20:00:00|20137.9|20133.9|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|436
1612814700000|2021-02-08 20:05:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|264
1612815000000|2021-02-08 20:10:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|519
1612815300000|2021-02-08 20:15:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|314
1612815600000|2021-02-08 20:20:00|20109.8|20105.8|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|337
1612815900000|2021-02-08 20:25:00|20103.6|20099.6|20091.1|20087.1|20105.1|20101.1|20091.1|20087.1|548
1612816200000|2021-02-08 20:30:00|20089.5|20085.5|20094.2|20090.2|20106.7|20102.7|20087.9|20083.9|725
1612816500000|2021-02-08 20:35:00|20091.1|20087.1|20091.1|20087.1|20092.6|20088.6|20081.7|20077.7|662
1612816800000|2021-02-08 20:40:00|20092.6|20088.6|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|407
1612817100000|2021-02-08 20:45:00|20083.3|20079.3|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|267
1612817400000|2021-02-08 20:50:00|20087.9|20083.9|20075.4|20071.4|20091.1|20087.1|20075.4|20071.4|484
1612817700000|2021-02-08 20:55:00|20072.3|20068.3|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|1431
1612818000000|2021-02-08 21:00:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20078.6|20074.6|1035
1612818300000|2021-02-08 21:05:00|20081.7|20077.7|20072.3|20068.3|20091.1|20087.1|20066.1|20062.1|449
1612818600000|2021-02-08 21:10:00|20070.8|20066.8|20053.6|20049.6|20072.3|20068.3|20053.6|20049.6|502
1612818900000|2021-02-08 21:15:00|20058.3|20054.3|20083.3|20079.3|20084.8|20080.8|20056.7|20052.7|614
1612819200000|2021-02-08 21:20:00|20084.8|20080.8|20092.6|20088.6|20094.2|20090.2|20081.7|20077.7|416
1612819500000|2021-02-08 21:25:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|397
1612819800000|2021-02-08 21:30:00|20095.8|20091.8|20087.9|20083.9|20097.3|20093.3|20084.8|20080.8|413
1612820100000|2021-02-08 21:35:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|145
1612820400000|2021-02-08 21:40:00|20080.1|20076.1|20072.3|20068.3|20080.1|20076.1|20069.2|20065.2|241
1612820700000|2021-02-08 21:45:00|20075.4|20071.4|20091.1|20087.1|20094.2|20090.2|20075.4|20071.4|203
1612821000000|2021-02-08 21:50:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|322
1612821300000|2021-02-08 21:55:00|20086.4|20082.4|20091.1|20087.1|20094.2|20090.2|20086.4|20082.4|286
1612825200000|2021-02-08 23:00:00|20098.9|20094.9|20116.1|20112.1|20116.1|20112.1|20098.9|20094.9|142
1612825500000|2021-02-08 23:05:00|20117.6|20113.6|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|82
1612825800000|2021-02-08 23:10:00|20117.6|20113.6|20128.6|20124.6|20128.6|20124.6|20116.1|20112.1|30
1612826100000|2021-02-08 23:15:00|20131.7|20127.7|20128.6|20124.6|20131.7|20127.7|20127|20123|60
1612826400000|2021-02-08 23:20:00|20130.1|20126.1|20123.9|20119.9|20131.7|20127.7|20122.3|20118.3|110
1612826700000|2021-02-08 23:25:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|6
1612827000000|2021-02-08 23:30:00|20119.2|20115.2|20120.8|20116.8|20122.3|20118.3|20116.1|20112.1|100
1612827300000|2021-02-08 23:35:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|35
1612827600000|2021-02-08 23:40:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|72
1612827900000|2021-02-08 23:45:00|20117.6|20113.6|20111.4|20107.4|20117.6|20113.6|20109.8|20105.8|65
1612828200000|2021-02-08 23:50:00|20112.9|20108.9|20114.5|20110.5|20116.1|20112.1|20109.8|20105.8|30
1612828500000|2021-02-08 23:55:00|20112.9|20108.9|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|4
1612828800000|2021-02-09 00:00:00|20116.1|20112.1|20128.6|20124.6|20128.6|20124.6|20116.1|20112.1|73
1612829100000|2021-02-09 00:05:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20125.4|20121.4|69
1612829400000|2021-02-09 00:10:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|15
1612829700000|2021-02-09 00:15:00|20127|20123|20119.2|20115.2|20128.6|20124.6|20119.2|20115.2|45
1612830000000|2021-02-09 00:20:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|48
1612830300000|2021-02-09 00:25:00|20119.2|20115.2|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|95
1612830600000|2021-02-09 00:30:00|20122.3|20118.3|20111.4|20107.4|20122.3|20118.3|20108.3|20104.3|150
1612830900000|2021-02-09 00:35:00|20112.9|20108.9|20103.6|20099.6|20119.2|20115.2|20103.6|20099.6|125
1612831200000|2021-02-09 00:40:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|88
1612831500000|2021-02-09 00:45:00|20105.1|20101.1|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|80
1612831800000|2021-02-09 00:50:00|20102|20098|20102|20098|20103.6|20099.6|20094.2|20090.2|74
1612832100000|2021-02-09 00:55:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|40
1612832400000|2021-02-09 01:00:00|20097.3|20093.3|20100.4|20096.4|20102|20098|20094.2|20090.2|61
1612832700000|2021-02-09 01:05:00|20102|20098|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|49
1612833000000|2021-02-09 01:10:00|20106.7|20102.7|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|44
1612833300000|2021-02-09 01:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|186
1612833600000|2021-02-09 01:20:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|25
1612833900000|2021-02-09 01:25:00|20102|20098|20106.7|20102.7|20106.7|20102.7|20102|20098|60
1612834200000|2021-02-09 01:30:00|20105.1|20101.1|20097.3|20093.3|20112.9|20108.9|20097.3|20093.3|77
1612834500000|2021-02-09 01:35:00|20100.4|20096.4|20102|20098|20102|20098|20094.2|20090.2|117
1612834800000|2021-02-09 01:40:00|20100.4|20096.4|20102|20098|20103.6|20099.6|20100.4|20096.4|26
1612835100000|2021-02-09 01:45:00|20100.4|20096.4|20100.4|20096.4|20105.1|20101.1|20097.3|20093.3|60
1612835400000|2021-02-09 01:50:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|16
1612835700000|2021-02-09 01:55:00|20102|20098|20100.4|20096.4|20102|20098|20100.4|20096.4|7
1612836000000|2021-02-09 02:00:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|13
1612836300000|2021-02-09 02:05:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|80
1612836600000|2021-02-09 02:10:00|20108.3|20104.3|20119.2|20115.2|20119.2|20115.2|20108.3|20104.3|65
1612836900000|2021-02-09 02:15:00|20122.3|20118.3|20122.3|20118.3|20127|20123|20120.8|20116.8|195
1612837200000|2021-02-09 02:20:00|20123.9|20119.9|20119.2|20115.2|20123.9|20119.9|20119.2|20115.2|31
1612837500000|2021-02-09 02:25:00|20116.1|20112.1|20122.3|20118.3|20122.3|20118.3|20116.1|20112.1|20
1612837800000|2021-02-09 02:30:00|20123.9|20119.9|20123.9|20119.9|20123.9|20119.9|20123.9|20119.9|27
1612838100000|2021-02-09 02:35:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|1
1612838400000|2021-02-09 02:40:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|12
1612838700000|2021-02-09 02:45:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|19
1612839000000|2021-02-09 02:50:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|14
1612839300000|2021-02-09 02:55:00|20128.6|20124.6|20141.1|20137.1|20141.1|20137.1|20128.6|20124.6|193
1612839600000|2021-02-09 03:00:00|20142.6|20138.6|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|158
1612839900000|2021-02-09 03:05:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|40
1612840200000|2021-02-09 03:10:00|20142.6|20138.6|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|98
1612840500000|2021-02-09 03:15:00|20141.1|20137.1|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|82
1612840800000|2021-02-09 03:20:00|20148.9|20144.9|20155.1|20151.1|20156.7|20152.7|20147.3|20143.3|101
1612841100000|2021-02-09 03:25:00|20153.6|20149.6|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|64
1612841400000|2021-02-09 03:30:00|20155.1|20151.1|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|9
1612841700000|2021-02-09 03:35:00|20155.1|20151.1|20158.3|20154.3|20158.3|20154.3|20147.3|20143.3|87
1612842000000|2021-02-09 03:40:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|15
1612842300000|2021-02-09 03:45:00|20159.8|20155.8|20159.8|20155.8|20159.8|20155.8|20158.3|20154.3|68
1612842600000|2021-02-09 03:50:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|27
1612842900000|2021-02-09 03:55:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|44
1612843200000|2021-02-09 04:00:00|20159.8|20155.8|20158.3|20154.3|20159.8|20155.8|20158.3|20154.3|35
1612843500000|2021-02-09 04:05:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|40
1612843800000|2021-02-09 04:10:00|20155.1|20151.1|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|31
1612844100000|2021-02-09 04:15:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|72
1612844400000|2021-02-09 04:20:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|65
1612844700000|2021-02-09 04:25:00|20166.1|20162.1|20166.1|20162.1|20169.2|20165.2|20166.1|20162.1|98
1612845000000|2021-02-09 04:30:00|20167.6|20163.6|20162.9|20158.9|20167.6|20163.6|20162.9|20158.9|48
1612845300000|2021-02-09 04:35:00|20164.5|20160.5|20166.1|20162.1|20169.2|20165.2|20164.5|20160.5|120
1612845600000|2021-02-09 04:40:00|20162.9|20158.9|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|24
1612845900000|2021-02-09 04:45:00|20158.3|20154.3|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|16
1612846200000|2021-02-09 04:50:00|20158.3|20154.3|20153.6|20149.6|20158.3|20154.3|20153.6|20149.6|11
1612846500000|2021-02-09 04:55:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|105
1612846800000|2021-02-09 05:00:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|37
1612847100000|2021-02-09 05:05:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|16
1612847400000|2021-02-09 05:10:00|20152|20148|20152|20148|20152|20148|20150.4|20146.4|11
1612847700000|2021-02-09 05:15:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20147.3|20143.3|11
1612848000000|2021-02-09 05:20:00|20145.8|20141.8|20147.3|20143.3|20148.9|20144.9|20144.2|20140.2|92
1612848300000|2021-02-09 05:25:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|56
1612848600000|2021-02-09 05:30:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|34
1612848900000|2021-02-09 05:35:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|23
1612849200000|2021-02-09 05:40:00|20145.8|20141.8|20145.8|20141.8|20145.8|20141.8|20144.2|20140.2|21
1612849500000|2021-02-09 05:45:00|20147.3|20143.3|20162.9|20158.9|20166.1|20162.1|20144.2|20140.2|164
1612849800000|2021-02-09 05:50:00|20164.5|20160.5|20159.8|20155.8|20166.1|20162.1|20159.8|20155.8|92
1612850100000|2021-02-09 05:55:00|20158.3|20154.3|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|51
1612850400000|2021-02-09 06:00:00|20158.3|20154.3|20158.3|20154.3|20159.8|20155.8|20156.7|20152.7|37
1612850700000|2021-02-09 06:05:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|60
1612851000000|2021-02-09 06:10:00|20155.1|20151.1|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|58
1612851300000|2021-02-09 06:15:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|40
1612851600000|2021-02-09 06:20:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|46
1612851900000|2021-02-09 06:25:00|20152|20148|20150.4|20146.4|20152|20148|20147.3|20143.3|46
1612852200000|2021-02-09 06:30:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|79
1612852500000|2021-02-09 06:35:00|20148.9|20144.9|20147.3|20143.3|20148.9|20144.9|20147.3|20143.3|26
1612852800000|2021-02-09 06:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|24
1612853100000|2021-02-09 06:45:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|107
1612853400000|2021-02-09 06:50:00|||||||||37
1612853700000|2021-02-09 06:55:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20148.9|20144.9|114
1612854000000|2021-02-09 07:00:00|20155.1|20151.1|20161.4|20157.4|20166.1|20162.1|20155.1|20151.1|121
1612854300000|2021-02-09 07:05:00|20159.8|20155.8|20162.9|20158.9|20166.1|20162.1|20159.8|20155.8|37
1612854600000|2021-02-09 07:10:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|16
1612854900000|2021-02-09 07:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20147.3|20143.3|97
1612855200000|2021-02-09 07:20:00|20155.1|20151.1|20156.7|20152.7|20158.3|20154.3|20150.4|20146.4|166
1612855500000|2021-02-09 07:25:00|20155.1|20151.1|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|96
1612855800000|2021-02-09 07:30:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20136.4|20132.4|217
1612856100000|2021-02-09 07:35:00|20141.1|20137.1|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|220
1612856400000|2021-02-09 07:40:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20130.1|20126.1|186
1612856700000|2021-02-09 07:45:00|20136.4|20132.4|20133.3|20129.3|20137.9|20133.9|20128.6|20124.6|182
1612857000000|2021-02-09 07:50:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|30
1612857300000|2021-02-09 07:55:00|20137.9|20133.9|20134.8|20130.8|20145.8|20141.8|20134.8|20130.8|200
1612857600000|2021-02-09 08:00:00|20131.7|20127.7|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|318
1612857900000|2021-02-09 08:05:00|20123.9|20119.9|20116.1|20112.1|20128.6|20124.6|20116.1|20112.1|133
1612858200000|2021-02-09 08:10:00|20114.5|20110.5|20119.2|20115.2|20120.8|20116.8|20109.8|20105.8|150
1612858500000|2021-02-09 08:15:00|20117.6|20113.6|20120.8|20116.8|20125.4|20121.4|20116.1|20112.1|134
1612858800000|2021-02-09 08:20:00|20119.2|20115.2|20134.8|20130.8|20134.8|20130.8|20117.6|20113.6|86
1612859100000|2021-02-09 08:25:00|20136.4|20132.4|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|153
1612859400000|2021-02-09 08:30:00|20148.9|20144.9|20161.4|20157.4|20161.4|20157.4|20147.3|20143.3|231
1612859700000|2021-02-09 08:35:00|20162.9|20158.9|20159.8|20155.8|20164.5|20160.5|20156.7|20152.7|141
1612860000000|2021-02-09 08:40:00|20156.7|20152.7|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|99
1612860300000|2021-02-09 08:45:00|20164.5|20160.5|20167.6|20163.6|20167.6|20163.6|20159.8|20155.8|86
1612860600000|2021-02-09 08:50:00|20169.2|20165.2|20203.6|20199.6|20203.6|20199.6|20166.1|20162.1|431
1612860900000|2021-02-09 08:55:00|20202|20198|20206.7|20202.7|20206.7|20202.7|20194.2|20190.2|261
1612861200000|2021-02-09 09:00:00|20211.4|20207.4|20209.8|20205.8|20214.5|20210.5|20203.6|20199.6|318
1612861500000|2021-02-09 09:05:00|20212.9|20208.9|20206.7|20202.7|20214.5|20210.5|20206.7|20202.7|330
1612861800000|2021-02-09 09:10:00|20205.1|20201.1|20197.3|20193.3|20206.7|20202.7|20197.3|20193.3|193
1612862100000|2021-02-09 09:15:00|20200.4|20196.4|20216.1|20212.1|20216.1|20212.1|20200.4|20196.4|291
1612862400000|2021-02-09 09:20:00|20212.9|20208.9|20203.6|20199.6|20219.2|20215.2|20203.6|20199.6|245
1612862700000|2021-02-09 09:25:00|20200.4|20196.4|20191.1|20187.1|20203.6|20199.6|20187.9|20183.9|261
1612863000000|2021-02-09 09:30:00|20187.9|20183.9|20197.3|20193.3|20197.3|20193.3|20187.9|20183.9|116
1612863300000|2021-02-09 09:35:00|20195.8|20191.8|20198.9|20194.9|20200.4|20196.4|20194.2|20190.2|100
1612863600000|2021-02-09 09:40:00|20197.3|20193.3|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|126
1612863900000|2021-02-09 09:45:00|20192.6|20188.6|20191.1|20187.1|20195.8|20191.8|20187.9|20183.9|69
1612864200000|2021-02-09 09:50:00|20189.5|20185.5|20192.6|20188.6|20197.3|20193.3|20189.5|20185.5|112
1612864500000|2021-02-09 09:55:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20187.9|20183.9|106
1612864800000|2021-02-09 10:00:00|20195.8|20191.8|20197.3|20193.3|20206.7|20202.7|20191.1|20187.1|168
1612865100000|2021-02-09 10:05:00|20194.2|20190.2|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|38
1612865400000|2021-02-09 10:10:00|20200.4|20196.4|20203.6|20199.6|20209.8|20205.8|20197.3|20193.3|195
1612865700000|2021-02-09 10:15:00|20200.4|20196.4|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|57
1612866000000|2021-02-09 10:20:00|20206.7|20202.7|20212.9|20208.9|20219.2|20215.2|20206.7|20202.7|330
1612866300000|2021-02-09 10:25:00|20211.4|20207.4|20203.6|20199.6|20212.9|20208.9|20203.6|20199.6|151
1612866600000|2021-02-09 10:30:00|20202|20198|20194.2|20190.2|20202|20198|20194.2|20190.2|127
1612866900000|2021-02-09 10:35:00|20191.1|20187.1|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|159
1612867200000|2021-02-09 10:40:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|197
1612867500000|2021-02-09 10:45:00|20195.8|20191.8|20194.2|20190.2|20200.4|20196.4|20194.2|20190.2|161
1612867800000|2021-02-09 10:50:00|20195.8|20191.8|20203.6|20199.6|20203.6|20199.6|20194.2|20190.2|105
1612868100000|2021-02-09 10:55:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20197.3|20193.3|107
1612868400000|2021-02-09 11:00:00|20200.4|20196.4|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|70
1612868700000|2021-02-09 11:05:00|20202|20198|20202|20198|20206.7|20202.7|20197.3|20193.3|155
1612869000000|2021-02-09 11:10:00|20200.4|20196.4|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|78
1612869300000|2021-02-09 11:15:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|67
1612869600000|2021-02-09 11:20:00|20200.4|20196.4|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|135
1612869900000|2021-02-09 11:25:00|20189.5|20185.5|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|87
1612870200000|2021-02-09 11:30:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20178.6|20174.6|155
1612870500000|2021-02-09 11:35:00|20183.3|20179.3|20184.8|20180.8|20191.1|20187.1|20183.3|20179.3|80
1612870800000|2021-02-09 11:40:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|100
1612871100000|2021-02-09 11:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20184.8|20180.8|40
1612871400000|2021-02-09 11:50:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20183.3|20179.3|101
1612871700000|2021-02-09 11:55:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|119
1612872000000|2021-02-09 12:00:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|89
1612872300000|2021-02-09 12:05:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|193
1612872600000|2021-02-09 12:10:00|20184.8|20180.8|20172.3|20168.3|20191.1|20187.1|20172.3|20168.3|179
1612872900000|2021-02-09 12:15:00|20175.4|20171.4|20173.9|20169.9|20181.7|20177.7|20169.2|20165.2|254
1612873200000|2021-02-09 12:20:00|20175.4|20171.4|20178.6|20174.6|20178.6|20174.6|20169.2|20165.2|109
1612873500000|2021-02-09 12:25:00|20177|20173|20178.6|20174.6|20178.6|20174.6|20175.4|20171.4|203
1612873800000|2021-02-09 12:30:00|20181.7|20177.7|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|115
1612874100000|2021-02-09 12:35:00|20172.3|20168.3|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|114
1612874400000|2021-02-09 12:40:00|20181.7|20177.7|20180.1|20176.1|20181.7|20177.7|20175.4|20171.4|255
1612874700000|2021-02-09 12:45:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|168
1612875000000|2021-02-09 12:50:00|20169.2|20165.2|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|262
1612875300000|2021-02-09 12:55:00|20172.3|20168.3|20169.2|20165.2|20173.9|20169.9|20166.1|20162.1|159
1612875600000|2021-02-09 13:00:00|20170.8|20166.8|20178.6|20174.6|20181.7|20177.7|20170.8|20166.8|297
1612875900000|2021-02-09 13:05:00|20175.4|20171.4|20203.6|20199.6|20203.6|20199.6|20175.4|20171.4|535
1612876200000|2021-02-09 13:10:00|20200.4|20196.4|20209.8|20205.8|20212.9|20208.9|20197.3|20193.3|595
1612876500000|2021-02-09 13:15:00|20211.4|20207.4|20197.3|20193.3|20212.9|20208.9|20187.9|20183.9|604
1612876800000|2021-02-09 13:20:00|20200.4|20196.4|20184.8|20180.8|20200.4|20196.4|20177|20173|821
1612877100000|2021-02-09 13:25:00|20183.3|20179.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|999
1612877400000|2021-02-09 13:30:00|20181.7|20177.7|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|534
1612877700000|2021-02-09 13:35:00|20187.9|20183.9|20200.4|20196.4|20209.8|20205.8|20181.7|20177.7|426
1612878000000|2021-02-09 13:40:00|20202|20198|20194.2|20190.2|20203.6|20199.6|20186.4|20182.4|504
1612878300000|2021-02-09 13:45:00|20192.6|20188.6|20206.7|20202.7|20206.7|20202.7|20191.1|20187.1|314
1612878600000|2021-02-09 13:50:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|233
1612878900000|2021-02-09 13:55:00|20200.4|20196.4|20191.1|20187.1|20203.6|20199.6|20184.8|20180.8|450
1612879200000|2021-02-09 14:00:00|20194.2|20190.2|20203.6|20199.6|20203.6|20199.6|20191.1|20187.1|445
1612879500000|2021-02-09 14:05:00|20202|20198|20191.1|20187.1|20203.6|20199.6|20187.9|20183.9|1424
1612879800000|2021-02-09 14:10:00|20184.8|20180.8|20191.1|20187.1|20194.2|20190.2|20178.6|20174.6|384
1612880100000|2021-02-09 14:15:00|20192.6|20188.6|20175.4|20171.4|20194.2|20190.2|20166.1|20162.1|413
1612880400000|2021-02-09 14:20:00|20173.9|20169.9|20166.1|20162.1|20175.4|20171.4|20153.6|20149.6|826
1612880700000|2021-02-09 14:25:00|20162.9|20158.9|20166.1|20162.1|20172.3|20168.3|20150.4|20146.4|757
1612881000000|2021-02-09 14:30:00|20169.2|20165.2|20187.9|20183.9|20187.9|20183.9|20169.2|20165.2|564
1612881300000|2021-02-09 14:35:00|20184.8|20180.8|20197.3|20193.3|20200.4|20196.4|20178.6|20174.6|546
1612881600000|2021-02-09 14:40:00|20198.9|20194.9|20187.9|20183.9|20206.7|20202.7|20187.9|20183.9|1055
1612881900000|2021-02-09 14:45:00|20184.8|20180.8|20191.1|20187.1|20194.2|20190.2|20178.6|20174.6|700
1612882200000|2021-02-09 14:50:00|20189.5|20185.5|20181.7|20177.7|20191.1|20187.1|20178.6|20174.6|689
1612882500000|2021-02-09 14:55:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|443
1612882800000|2021-02-09 15:00:00|20181.7|20177.7|20209.8|20205.8|20209.8|20205.8|20178.6|20174.6|803
1612883100000|2021-02-09 15:05:00|20206.7|20202.7|20200.4|20196.4|20220.8|20216.8|20197.3|20193.3|1098
1612883400000|2021-02-09 15:10:00|20197.3|20193.3|20184.8|20180.8|20200.4|20196.4|20181.7|20177.7|632
1612883700000|2021-02-09 15:15:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|533
1612884000000|2021-02-09 15:20:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20173.9|20169.9|636
1612884300000|2021-02-09 15:25:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|392
1612884600000|2021-02-09 15:30:00|20180.1|20176.1|20194.2|20190.2|20194.2|20190.2|20175.4|20171.4|310
1612884900000|2021-02-09 15:35:00|20191.1|20187.1|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|332
1612885200000|2021-02-09 15:40:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|328
1612885500000|2021-02-09 15:45:00|20183.3|20179.3|20194.2|20190.2|20197.3|20193.3|20181.7|20177.7|277
1612885800000|2021-02-09 15:50:00|20192.6|20188.6|20192.6|20188.6|20195.8|20191.8|20187.9|20183.9|261
1612886100000|2021-02-09 15:55:00|20191.1|20187.1|20191.1|20187.1|20206.7|20202.7|20189.5|20185.5|529
1612886400000|2021-02-09 16:00:00|20192.6|20188.6|20200.4|20196.4|20206.7|20202.7|20187.9|20183.9|707
1612886700000|2021-02-09 16:05:00|20198.9|20194.9|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|397
1612887000000|2021-02-09 16:10:00|20202|20198|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|446
1612887300000|2021-02-09 16:15:00|20202|20198|20206.7|20202.7|20209.8|20205.8|20200.4|20196.4|382
1612887600000|2021-02-09 16:20:00|20209.8|20205.8|20202|20198|20209.8|20205.8|20202|20198|311
1612887900000|2021-02-09 16:25:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|331
1612888200000|2021-02-09 16:30:00|20200.4|20196.4|20187.9|20183.9|20203.6|20199.6|20184.8|20180.8|546
1612888500000|2021-02-09 16:35:00|20191.1|20187.1|20192.6|20188.6|20197.3|20193.3|20191.1|20187.1|309
1612888800000|2021-02-09 16:40:00|20194.2|20190.2|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|421
1612889100000|2021-02-09 16:45:00|20189.5|20185.5|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|495
1612889400000|2021-02-09 16:50:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|698
1612889700000|2021-02-09 16:55:00|20177|20173|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|389
1612890000000|2021-02-09 17:00:00|20186.4|20182.4|20172.3|20168.3|20187.9|20183.9|20172.3|20168.3|281
1612890300000|2021-02-09 17:05:00|20175.4|20171.4|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|626
1612890600000|2021-02-09 17:10:00|20172.3|20168.3|20166.1|20162.1|20175.4|20171.4|20166.1|20162.1|426
1612890900000|2021-02-09 17:15:00|20169.2|20165.2|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|366
1612891200000|2021-02-09 17:20:00|20169.2|20165.2|20180.1|20176.1|20181.7|20177.7|20169.2|20165.2|623
1612891500000|2021-02-09 17:25:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20175.4|20171.4|163
1612891800000|2021-02-09 17:30:00|20180.1|20176.1|20169.2|20165.2|20180.1|20176.1|20169.2|20165.2|502
1612892100000|2021-02-09 17:35:00|20170.8|20166.8|20167.6|20163.6|20175.4|20171.4|20166.1|20162.1|526
1612892400000|2021-02-09 17:40:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|398
1612892700000|2021-02-09 17:45:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|202
1612893000000|2021-02-09 17:50:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|198
1612893300000|2021-02-09 17:55:00|20164.5|20160.5|20161.4|20157.4|20166.1|20162.1|20159.8|20155.8|214
1612893600000|2021-02-09 18:00:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|525
1612893900000|2021-02-09 18:05:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|439
1612894200000|2021-02-09 18:10:00|20153.6|20149.6|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|125
1612894500000|2021-02-09 18:15:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20159.8|20155.8|282
1612894800000|2021-02-09 18:20:00|20162.9|20158.9|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|262
1612895100000|2021-02-09 18:25:00|20169.2|20165.2|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|250
1612895400000|2021-02-09 18:30:00|20169.2|20165.2|20159.8|20155.8|20172.3|20168.3|20159.8|20155.8|262
1612895700000|2021-02-09 18:35:00|20158.3|20154.3|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|525
1612896000000|2021-02-09 18:40:00|20155.1|20151.1|20150.4|20146.4|20155.1|20151.1|20150.4|20146.4|148
1612896300000|2021-02-09 18:45:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20134.8|20130.8|402
1612896600000|2021-02-09 18:50:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|256
1612896900000|2021-02-09 18:55:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|285
1612897200000|2021-02-09 19:00:00|20134.8|20130.8|20122.3|20118.3|20134.8|20130.8|20116.1|20112.1|539
1612897500000|2021-02-09 19:05:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|305
1612897800000|2021-02-09 19:10:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|354
1612898100000|2021-02-09 19:15:00|20130.1|20126.1|20130.1|20126.1|20134.8|20130.8|20128.6|20124.6|338
1612898400000|2021-02-09 19:20:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20117.6|20113.6|265
1612898700000|2021-02-09 19:25:00|20127|20123|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|386
1612899000000|2021-02-09 19:30:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20108.3|20104.3|619
1612899300000|2021-02-09 19:35:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|569
1612899600000|2021-02-09 19:40:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|298
1612899900000|2021-02-09 19:45:00|20120.8|20116.8|20116.1|20112.1|20120.8|20116.8|20116.1|20112.1|129
1612900200000|2021-02-09 19:50:00|20117.6|20113.6|20106.7|20102.7|20119.2|20115.2|20103.6|20099.6|322
1612900500000|2021-02-09 19:55:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20103.6|20099.6|1289
1612900800000|2021-02-09 20:00:00|20117.6|20113.6|20106.7|20102.7|20117.6|20113.6|20103.6|20099.6|659
1612901100000|2021-02-09 20:05:00|20103.6|20099.6|20094.2|20090.2|20103.6|20099.6|20087.9|20083.9|451
1612901400000|2021-02-09 20:10:00|20095.8|20091.8|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|222
1612901700000|2021-02-09 20:15:00|20094.2|20090.2|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|234
1612902000000|2021-02-09 20:20:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|213
1612902300000|2021-02-09 20:25:00|20103.6|20099.6|20100.4|20096.4|20106.7|20102.7|20097.3|20093.3|295
1612902600000|2021-02-09 20:30:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|214
1612902900000|2021-02-09 20:35:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20091.1|20087.1|395
1612903200000|2021-02-09 20:40:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20100.4|20096.4|224
1612903500000|2021-02-09 20:45:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|281
1612903800000|2021-02-09 20:50:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|273
1612904100000|2021-02-09 20:55:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|653
1612904400000|2021-02-09 21:00:00|20106.7|20102.7|20106.7|20102.7|20116.1|20112.1|20103.6|20099.6|822
1612904700000|2021-02-09 21:05:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|117
1612905000000|2021-02-09 21:10:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20094.2|20090.2|341
1612905300000|2021-02-09 21:15:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|117
1612905600000|2021-02-09 21:20:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|203
1612905900000|2021-02-09 21:25:00|20098.9|20094.9|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|248
1612906200000|2021-02-09 21:30:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|528
1612906500000|2021-02-09 21:35:00|20109.8|20105.8|20097.3|20093.3|20109.8|20105.8|20097.3|20093.3|209
1612906800000|2021-02-09 21:40:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|139
1612907100000|2021-02-09 21:45:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20098.9|20094.9|75
1612907400000|2021-02-09 21:50:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|111
1612907700000|2021-02-09 21:55:00|20105.1|20101.1|20109.8|20105.8|20112.9|20108.9|20105.1|20101.1|317
1612911600000|2021-02-09 23:00:00|20114.5|20110.5|20106.7|20102.7|20114.5|20110.5|20097.3|20093.3|144
1612911900000|2021-02-09 23:05:00|20102|20098|20102|20098|20103.6|20099.6|20102|20098|9
1612912200000|2021-02-09 23:10:00|20100.4|20096.4|20100.4|20096.4|20102|20098|20100.4|20096.4|6
1612912500000|2021-02-09 23:15:00|20102|20098|20098.9|20094.9|20102|20098|20097.3|20093.3|17
1612912800000|2021-02-09 23:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|47
1612913100000|2021-02-09 23:25:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|2
1612913400000|2021-02-09 23:30:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|43
1612913700000|2021-02-09 23:35:00|20100.4|20096.4|20098.9|20094.9|20103.6|20099.6|20097.3|20093.3|53
1612914000000|2021-02-09 23:40:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|12
1612914300000|2021-02-09 23:45:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|48
1612914600000|2021-02-09 23:50:00|20103.6|20099.6|20084.8|20080.8|20103.6|20099.6|20084.8|20080.8|71
1612914900000|2021-02-09 23:55:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|41
1612915200000|2021-02-10 00:00:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|49
1612915500000|2021-02-10 00:05:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|47
1612915800000|2021-02-10 00:10:00|20095.8|20091.8|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|53
1612916100000|2021-02-10 00:15:00|20089.5|20085.5|20095.8|20091.8|20097.3|20093.3|20089.5|20085.5|16
1612916400000|2021-02-10 00:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|48
1612916700000|2021-02-10 00:25:00|20095.8|20091.8|20087.9|20083.9|20097.3|20093.3|20087.9|20083.9|34
1612917000000|2021-02-10 00:30:00|20089.5|20085.5|20087.9|20083.9|20089.5|20085.5|20086.4|20082.4|11
1612917300000|2021-02-10 00:35:00|20086.4|20082.4|20086.4|20082.4|20091.1|20087.1|20086.4|20082.4|38
1612917600000|2021-02-10 00:40:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20078.6|20074.6|118
1612917900000|2021-02-10 00:45:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|15
1612918200000|2021-02-10 00:50:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|23
1612918500000|2021-02-10 00:55:00|20089.5|20085.5|20087.9|20083.9|20089.5|20085.5|20087.9|20083.9|24
1612918800000|2021-02-10 01:00:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20087.9|20083.9|25
1612919100000|2021-02-10 01:05:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|14
1612919400000|2021-02-10 01:10:00|20087.9|20083.9|20086.4|20082.4|20091.1|20087.1|20084.8|20080.8|67
1612919700000|2021-02-10 01:15:00|20084.8|20080.8|20075.4|20071.4|20086.4|20082.4|20070.8|20066.8|110
1612920000000|2021-02-10 01:20:00|20078.6|20074.6|20081.7|20077.7|20083.3|20079.3|20075.4|20071.4|29
1612920300000|2021-02-10 01:25:00|20080.1|20076.1|20080.1|20076.1|20081.7|20077.7|20078.6|20074.6|20
1612920600000|2021-02-10 01:30:00|20081.7|20077.7|20081.7|20077.7|20084.8|20080.8|20080.1|20076.1|21
1612920900000|2021-02-10 01:35:00|20080.1|20076.1|20086.4|20082.4|20086.4|20082.4|20078.6|20074.6|7
1612921200000|2021-02-10 01:40:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20083.3|20079.3|25
1612921500000|2021-02-10 01:45:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|37
1612921800000|2021-02-10 01:50:00|20089.5|20085.5|20086.4|20082.4|20094.2|20090.2|20084.8|20080.8|55
1612922100000|2021-02-10 01:55:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|0
1612922400000|2021-02-10 02:00:00|20086.4|20082.4|20084.8|20080.8|20086.4|20082.4|20084.8|20080.8|12
1612922700000|2021-02-10 02:05:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|9
1612923000000|2021-02-10 02:10:00|20081.7|20077.7|20084.8|20080.8|20084.8|20080.8|20081.7|20077.7|33
1612923300000|2021-02-10 02:15:00|20083.3|20079.3|20084.8|20080.8|20084.8|20080.8|20083.3|20079.3|12
1612923600000|2021-02-10 02:20:00|20083.3|20079.3|20087.9|20083.9|20087.9|20083.9|20083.3|20079.3|25
1612923900000|2021-02-10 02:25:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20089.5|20085.5|7
1612924200000|2021-02-10 02:30:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20089.5|20085.5|10
1612924500000|2021-02-10 02:35:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|31
1612924800000|2021-02-10 02:40:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20092.6|20088.6|34
1612925100000|2021-02-10 02:45:00|20094.2|20090.2|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|7
1612925400000|2021-02-10 02:50:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20095.8|20091.8|106
1612925700000|2021-02-10 02:55:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|11
1612926000000|2021-02-10 03:00:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|70
1612926300000|2021-02-10 03:05:00|20100.4|20096.4|20105.1|20101.1|20105.1|20101.1|20100.4|20096.4|27
1612926600000|2021-02-10 03:10:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|2
1612926900000|2021-02-10 03:15:00|||||||||3
1612927200000|2021-02-10 03:20:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|25
1612927500000|2021-02-10 03:25:00|20108.3|20104.3|20112.9|20108.9|20116.1|20112.1|20108.3|20104.3|58
1612927800000|2021-02-10 03:30:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|50
1612928100000|2021-02-10 03:35:00|20112.9|20108.9|20122.3|20118.3|20122.3|20118.3|20112.9|20108.9|103
1612928400000|2021-02-10 03:40:00|20120.8|20116.8|20120.8|20116.8|20120.8|20116.8|20120.8|20116.8|85
1612928700000|2021-02-10 03:45:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|57
1612929000000|2021-02-10 03:50:00|20117.6|20113.6|20119.2|20115.2|20119.2|20115.2|20117.6|20113.6|9
1612929300000|2021-02-10 03:55:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|51
1612929600000|2021-02-10 04:00:00|20112.9|20108.9|20114.5|20110.5|20114.5|20110.5|20112.9|20108.9|10
1612929900000|2021-02-10 04:05:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|23
1612930200000|2021-02-10 04:10:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|8
1612930500000|2021-02-10 04:15:00|20112.9|20108.9|20105.1|20101.1|20112.9|20108.9|20103.6|20099.6|38
1612930800000|2021-02-10 04:20:00|20106.7|20102.7|20102|20098|20106.7|20102.7|20102|20098|15
1612931100000|2021-02-10 04:25:00|20100.4|20096.4|20095.8|20091.8|20102|20098|20094.2|20090.2|83
1612931400000|2021-02-10 04:30:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|0
1612931700000|2021-02-10 04:35:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|52
1612932000000|2021-02-10 04:40:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|11
1612932300000|2021-02-10 04:45:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|17
1612932600000|2021-02-10 04:50:00|20102|20098|20102|20098|20103.6|20099.6|20100.4|20096.4|42
1612932900000|2021-02-10 04:55:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|7
1612933200000|2021-02-10 05:00:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|34
1612933500000|2021-02-10 05:05:00|20098.9|20094.9|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|21
1612934100000|2021-02-10 05:15:00|||||||||1
1612935000000|2021-02-10 05:30:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20105.1|20101.1|54
1612935300000|2021-02-10 05:35:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|29
1612935600000|2021-02-10 05:40:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|9
1612935900000|2021-02-10 05:45:00|20103.6|20099.6|20103.6|20099.6|20105.1|20101.1|20103.6|20099.6|31
1612936200000|2021-02-10 05:50:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|5
1612936500000|2021-02-10 05:55:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|14
1612936800000|2021-02-10 06:00:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|64
1612937100000|2021-02-10 06:05:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20102|20098|14
1612937400000|2021-02-10 06:10:00|20100.4|20096.4|20100.4|20096.4|20103.6|20099.6|20098.9|20094.9|45
1612937700000|2021-02-10 06:15:00|20102|20098|20114.5|20110.5|20114.5|20110.5|20100.4|20096.4|263
1612938000000|2021-02-10 06:20:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|1
1612938300000|2021-02-10 06:25:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|40
1612938600000|2021-02-10 06:30:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|89
1612938900000|2021-02-10 06:35:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|19
1612939200000|2021-02-10 06:40:00|20123.9|20119.9|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|57
1612939500000|2021-02-10 06:45:00|20123.9|20119.9|20120.8|20116.8|20123.9|20119.9|20119.2|20115.2|13
1612939800000|2021-02-10 06:50:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|21
1612940100000|2021-02-10 06:55:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|9
1612940400000|2021-02-10 07:00:00|20122.3|20118.3|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|79
1612940700000|2021-02-10 07:05:00|20130.1|20126.1|20119.2|20115.2|20131.7|20127.7|20119.2|20115.2|57
1612941000000|2021-02-10 07:10:00|20120.8|20116.8|20122.3|20118.3|20125.4|20121.4|20120.8|20116.8|60
1612941300000|2021-02-10 07:15:00|20119.2|20115.2|20122.3|20118.3|20125.4|20121.4|20117.6|20113.6|81
1612941600000|2021-02-10 07:20:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|111
1612941900000|2021-02-10 07:25:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20111.4|20107.4|69
1612942200000|2021-02-10 07:30:00|20112.9|20108.9|20108.3|20104.3|20116.1|20112.1|20106.7|20102.7|114
1612942500000|2021-02-10 07:35:00|20109.8|20105.8|20098.9|20094.9|20109.8|20105.8|20097.3|20093.3|191
1612942800000|2021-02-10 07:40:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|65
1612943100000|2021-02-10 07:45:00|20098.9|20094.9|20102|20098|20103.6|20099.6|20098.9|20094.9|143
1612943400000|2021-02-10 07:50:00|20100.4|20096.4|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|62
1612943700000|2021-02-10 07:55:00|20111.4|20107.4|20117.6|20113.6|20119.2|20115.2|20109.8|20105.8|85
1612944000000|2021-02-10 08:00:00|20119.2|20115.2|20111.4|20107.4|20119.2|20115.2|20097.3|20093.3|457
1612944300000|2021-02-10 08:05:00|20112.9|20108.9|20100.4|20096.4|20112.9|20108.9|20097.3|20093.3|82
1612944600000|2021-02-10 08:10:00|20103.6|20099.6|20112.9|20108.9|20122.3|20118.3|20103.6|20099.6|175
1612944900000|2021-02-10 08:15:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|175
1612945200000|2021-02-10 08:20:00|20109.8|20105.8|20123.9|20119.9|20127|20123|20109.8|20105.8|170
1612945500000|2021-02-10 08:25:00|20125.4|20121.4|20119.2|20115.2|20125.4|20121.4|20114.5|20110.5|135
1612945800000|2021-02-10 08:30:00|20116.1|20112.1|20128.6|20124.6|20133.3|20129.3|20116.1|20112.1|169
1612946100000|2021-02-10 08:35:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|213
1612946400000|2021-02-10 08:40:00|20130.1|20126.1|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|244
1612946700000|2021-02-10 08:45:00|20134.8|20130.8|20128.6|20124.6|20141.1|20137.1|20125.4|20121.4|134
1612947000000|2021-02-10 08:50:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20120.8|20116.8|97
1612947300000|2021-02-10 08:55:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|79
1612947600000|2021-02-10 09:00:00|20116.1|20112.1|20111.4|20107.4|20120.8|20116.8|20109.8|20105.8|231
1612947900000|2021-02-10 09:05:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20098.9|20094.9|229
1612948200000|2021-02-10 09:10:00|20098.9|20094.9|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|371
1612948500000|2021-02-10 09:15:00|20091.1|20087.1|20100.4|20096.4|20103.6|20099.6|20091.1|20087.1|139
1612948800000|2021-02-10 09:20:00|20103.6|20099.6|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|235
1612949100000|2021-02-10 09:25:00|20103.6|20099.6|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|127
1612949400000|2021-02-10 09:30:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|24
1612949700000|2021-02-10 09:35:00|20105.1|20101.1|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|102
1612950000000|2021-02-10 09:40:00|20103.6|20099.6|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|67
1612950300000|2021-02-10 09:45:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|40
1612950600000|2021-02-10 09:50:00|20095.8|20091.8|20092.6|20088.6|20097.3|20093.3|20084.8|20080.8|141
1612950900000|2021-02-10 09:55:00|20094.2|20090.2|20084.8|20080.8|20097.3|20093.3|20081.7|20077.7|155
1612951200000|2021-02-10 10:00:00|20083.3|20079.3|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|97
1612951500000|2021-02-10 10:05:00|20081.7|20077.7|20091.1|20087.1|20094.2|20090.2|20081.7|20077.7|101
1612951800000|2021-02-10 10:10:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|36
1612952100000|2021-02-10 10:15:00|20094.2|20090.2|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|109
1612952400000|2021-02-10 10:20:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|88
1612952700000|2021-02-10 10:25:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|49
1612953000000|2021-02-10 10:30:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|80
1612953300000|2021-02-10 10:35:00|20105.1|20101.1|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|102
1612953600000|2021-02-10 10:40:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|82
1612953900000|2021-02-10 10:45:00|20106.7|20102.7|20095.8|20091.8|20106.7|20102.7|20095.8|20091.8|102
1612954200000|2021-02-10 10:50:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|80
1612954500000|2021-02-10 10:55:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|88
1612954800000|2021-02-10 11:00:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|89
1612955100000|2021-02-10 11:05:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|98
1612955400000|2021-02-10 11:10:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|95
1612955700000|2021-02-10 11:15:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|143
1612956000000|2021-02-10 11:20:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|51
1612956300000|2021-02-10 11:25:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|76
1612956600000|2021-02-10 11:30:00|20084.8|20080.8|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|145
1612956900000|2021-02-10 11:35:00|20080.1|20076.1|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|114
1612957200000|2021-02-10 11:40:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|77
1612957500000|2021-02-10 11:45:00|20086.4|20082.4|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|70
1612957800000|2021-02-10 11:50:00|20084.8|20080.8|20062.9|20058.9|20084.8|20080.8|20062.9|20058.9|186
1612958100000|2021-02-10 11:55:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|189
1612958400000|2021-02-10 12:00:00|20066.1|20062.1|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|243
1612958700000|2021-02-10 12:05:00|20067.6|20063.6|20073.9|20069.9|20075.4|20071.4|20064.5|20060.5|143
1612959000000|2021-02-10 12:10:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20069.2|20065.2|221
1612959300000|2021-02-10 12:15:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|201
1612959600000|2021-02-10 12:20:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|61
1612959900000|2021-02-10 12:25:00|20072.3|20068.3|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|219
1612960200000|2021-02-10 12:30:00|20059.8|20055.8|20055.1|20051.1|20066.1|20062.1|20050.4|20046.4|395
1612960500000|2021-02-10 12:35:00|20056.7|20052.7|20053.6|20049.6|20062.9|20058.9|20047.3|20043.3|538
1612960800000|2021-02-10 12:40:00|20056.7|20052.7|20052|20048|20056.7|20052.7|20050.4|20046.4|215
1612961100000|2021-02-10 12:45:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20052|20048|128
1612961400000|2021-02-10 12:50:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|582
1612961700000|2021-02-10 12:55:00|20055.1|20051.1|20053.6|20049.6|20058.3|20054.3|20047.3|20043.3|239
1612962000000|2021-02-10 13:00:00|20055.1|20051.1|20053.6|20049.6|20055.1|20051.1|20050.4|20046.4|266
1612962300000|2021-02-10 13:05:00|20052|20048|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|309
1612962600000|2021-02-10 13:10:00|20048.9|20044.9|20053.6|20049.6|20056.7|20052.7|20047.3|20043.3|398
1612962900000|2021-02-10 13:15:00|20052|20048|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|410
1612963200000|2021-02-10 13:20:00|20055.1|20051.1|20062.9|20058.9|20066.1|20062.1|20037.9|20033.9|572
1612963500000|2021-02-10 13:25:00|20066.1|20062.1|20053.6|20049.6|20067.6|20063.6|20050.4|20046.4|439
1612963800000|2021-02-10 13:30:00|20055.1|20051.1|20134.8|20130.8|20159.8|20155.8|20055.1|20051.1|2795
1612964100000|2021-02-10 13:35:00|20136.4|20132.4|20153.6|20149.6|20156.7|20152.7|20125.4|20121.4|1715
1612964400000|2021-02-10 13:40:00|20156.7|20152.7|20162.9|20158.9|20197.3|20193.3|20156.7|20152.7|1745
1612964700000|2021-02-10 13:45:00|20167.6|20163.6|20181.7|20177.7|20197.3|20193.3|20167.6|20163.6|939
1612965000000|2021-02-10 13:50:00|20178.6|20174.6|20191.1|20187.1|20200.4|20196.4|20178.6|20174.6|733
1612965300000|2021-02-10 13:55:00|20184.8|20180.8|20197.3|20193.3|20198.9|20194.9|20184.8|20180.8|726
1612965600000|2021-02-10 14:00:00|20194.2|20190.2|20203.6|20199.6|20209.8|20205.8|20184.8|20180.8|1180
1612965900000|2021-02-10 14:05:00|20202|20198|20216.1|20212.1|20225.4|20221.4|20200.4|20196.4|769
1612966200000|2021-02-10 14:10:00|20219.2|20215.2|20197.3|20193.3|20222.3|20218.3|20194.2|20190.2|804
1612966500000|2021-02-10 14:15:00|20198.9|20194.9|20200.4|20196.4|20206.7|20202.7|20194.2|20190.2|765
1612966800000|2021-02-10 14:20:00|20197.3|20193.3|20167.6|20163.6|20203.6|20199.6|20167.6|20163.6|1054
1612967100000|2021-02-10 14:25:00|20166.1|20162.1|20172.3|20168.3|20175.4|20171.4|20162.9|20158.9|648
1612967400000|2021-02-10 14:30:00|20175.4|20171.4|20172.3|20168.3|20181.7|20177.7|20166.1|20162.1|919
1612967700000|2021-02-10 14:35:00|20175.4|20171.4|20159.8|20155.8|20175.4|20171.4|20156.7|20152.7|617
1612968000000|2021-02-10 14:40:00|20161.4|20157.4|20184.8|20180.8|20191.1|20187.1|20159.8|20155.8|592
1612968300000|2021-02-10 14:45:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20175.4|20171.4|938
1612968600000|2021-02-10 14:50:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20181.7|20177.7|553
1612968900000|2021-02-10 14:55:00|20187.9|20183.9|20183.3|20179.3|20191.1|20187.1|20175.4|20171.4|564
1612969200000|2021-02-10 15:00:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|725
1612969500000|2021-02-10 15:05:00|20181.7|20177.7|20189.5|20185.5|20192.6|20188.6|20178.6|20174.6|473
1612969800000|2021-02-10 15:10:00|20187.9|20183.9|20197.3|20193.3|20197.3|20193.3|20175.4|20171.4|572
1612970100000|2021-02-10 15:15:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|585
1612970400000|2021-02-10 15:20:00|20206.7|20202.7|20212.9|20208.9|20219.2|20215.2|20197.3|20193.3|1448
1612970700000|2021-02-10 15:25:00|20209.8|20205.8|20216.1|20212.1|20222.3|20218.3|20203.6|20199.6|2403
1612971000000|2021-02-10 15:30:00|20212.9|20208.9|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|1947
1612971300000|2021-02-10 15:35:00|20208.3|20204.3|20212.9|20208.9|20216.1|20212.1|20191.1|20187.1|892
1612971600000|2021-02-10 15:40:00|20216.1|20212.1|20219.2|20215.2|20225.4|20221.4|20206.7|20202.7|950
1612971900000|2021-02-10 15:45:00|20216.1|20212.1|20203.6|20199.6|20225.4|20221.4|20203.6|20199.6|818
1612972200000|2021-02-10 15:50:00|20200.4|20196.4|20178.6|20174.6|20203.6|20199.6|20175.4|20171.4|1180
1612972500000|2021-02-10 15:55:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|454
1612972800000|2021-02-10 16:00:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|587
1612973100000|2021-02-10 16:05:00|20181.7|20177.7|20175.4|20171.4|20187.9|20183.9|20172.3|20168.3|618
1612973400000|2021-02-10 16:10:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|577
1612973700000|2021-02-10 16:15:00|20164.5|20160.5|20172.3|20168.3|20175.4|20171.4|20162.9|20158.9|533
1612974000000|2021-02-10 16:20:00|20169.2|20165.2|20172.3|20168.3|20175.4|20171.4|20169.2|20165.2|343
1612974300000|2021-02-10 16:25:00|20169.2|20165.2|20178.6|20174.6|20184.8|20180.8|20166.1|20162.1|556
1612974600000|2021-02-10 16:30:00|20177|20173|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|428
1612974900000|2021-02-10 16:35:00|20175.4|20171.4|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|255
1612975200000|2021-02-10 16:40:00|20178.6|20174.6|20172.3|20168.3|20184.8|20180.8|20172.3|20168.3|381
1612975500000|2021-02-10 16:45:00|20169.2|20165.2|20161.4|20157.4|20177|20173|20159.8|20155.8|348
1612975800000|2021-02-10 16:50:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|630
1612976100000|2021-02-10 16:55:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20150.4|20146.4|619
1612976400000|2021-02-10 17:00:00|20159.8|20155.8|20175.4|20171.4|20175.4|20171.4|20159.8|20155.8|406
1612976700000|2021-02-10 17:05:00|20172.3|20168.3|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|486
1612977000000|2021-02-10 17:10:00|20178.6|20174.6|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|366
1612977300000|2021-02-10 17:15:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|218
1612977600000|2021-02-10 17:20:00|20183.3|20179.3|20191.1|20187.1|20192.6|20188.6|20181.7|20177.7|635
1612977900000|2021-02-10 17:25:00|20187.9|20183.9|20175.4|20171.4|20191.1|20187.1|20175.4|20171.4|394
1612978200000|2021-02-10 17:30:00|20177|20173|20194.2|20190.2|20194.2|20190.2|20177|20173|339
1612978500000|2021-02-10 17:35:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|450
1612978800000|2021-02-10 17:40:00|20183.3|20179.3|20180.1|20176.1|20184.8|20180.8|20175.4|20171.4|318
1612979100000|2021-02-10 17:45:00|20181.7|20177.7|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|326
1612979400000|2021-02-10 17:50:00|20180.1|20176.1|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|396
1612979700000|2021-02-10 17:55:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|352
1612980000000|2021-02-10 18:00:00|20180.1|20176.1|20180.1|20176.1|20184.8|20180.8|20162.9|20158.9|657
1612980300000|2021-02-10 18:05:00|20181.7|20177.7|20173.9|20169.9|20187.9|20183.9|20172.3|20168.3|827
1612980600000|2021-02-10 18:10:00|20172.3|20168.3|20172.3|20168.3|20175.4|20171.4|20169.2|20165.2|467
1612980900000|2021-02-10 18:15:00|20170.8|20166.8|20181.7|20177.7|20184.8|20180.8|20169.2|20165.2|429
1612981200000|2021-02-10 18:20:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|258
1612981500000|2021-02-10 18:25:00|20187.9|20183.9|20172.3|20168.3|20187.9|20183.9|20172.3|20168.3|190
1612981800000|2021-02-10 18:30:00|20175.4|20171.4|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|331
1612982100000|2021-02-10 18:35:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|209
1612982400000|2021-02-10 18:40:00|20184.8|20180.8|20187.9|20183.9|20191.1|20187.1|20178.6|20174.6|383
1612982700000|2021-02-10 18:45:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20189.5|20185.5|173
1612983000000|2021-02-10 18:50:00|20194.2|20190.2|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|374
1612983300000|2021-02-10 18:55:00|20194.2|20190.2|20191.1|20187.1|20197.3|20193.3|20191.1|20187.1|144
1612983600000|2021-02-10 19:00:00|20187.9|20183.9|20181.7|20177.7|20191.1|20187.1|20178.6|20174.6|458
1612983900000|2021-02-10 19:05:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|431
1612984200000|2021-02-10 19:10:00|20187.9|20183.9|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|411
1612984500000|2021-02-10 19:15:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20191.1|20187.1|199
1612984800000|2021-02-10 19:20:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|210
1612985100000|2021-02-10 19:25:00|20200.4|20196.4|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|584
1612985400000|2021-02-10 19:30:00|20192.6|20188.6|20206.7|20202.7|20209.8|20205.8|20192.6|20188.6|361
1612985700000|2021-02-10 19:35:00|20209.8|20205.8|20206.7|20202.7|20216.1|20212.1|20206.7|20202.7|240
1612986000000|2021-02-10 19:40:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|308
1612986300000|2021-02-10 19:45:00|20206.7|20202.7|20200.4|20196.4|20209.8|20205.8|20200.4|20196.4|468
1612986600000|2021-02-10 19:50:00|20203.6|20199.6|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|341
1612986900000|2021-02-10 19:55:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20203.6|20199.6|927
1612987200000|2021-02-10 20:00:00|20209.8|20205.8|20206.7|20202.7|20212.9|20208.9|20200.4|20196.4|552
1612987500000|2021-02-10 20:05:00|||||||||73
1612987800000|2021-02-10 20:10:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|80
1612988100000|2021-02-10 20:15:00|||||||||49
1612988400000|2021-02-10 20:20:00|20212.9|20208.9|20222.3|20218.3|20222.3|20218.3|20212.9|20208.9|488
1612988700000|2021-02-10 20:25:00|20219.2|20215.2|20222.3|20218.3|20227|20223|20219.2|20215.2|436
1612989000000|2021-02-10 20:30:00|20223.9|20219.9|20222.3|20218.3|20228.6|20224.6|20222.3|20218.3|197
1612989300000|2021-02-10 20:35:00|20219.2|20215.2|20231.7|20227.7|20231.7|20227.7|20219.2|20215.2|346
1612989600000|2021-02-10 20:40:00|20228.6|20224.6|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|354
1612989900000|2021-02-10 20:45:00|20228.6|20224.6|20228.6|20224.6|20228.6|20224.6|20219.2|20215.2|311
1612990200000|2021-02-10 20:50:00|20225.4|20221.4|20231.7|20227.7|20231.7|20227.7|20222.3|20218.3|332
1612990500000|2021-02-10 20:55:00|20228.6|20224.6|20234.8|20230.8|20237.9|20233.9|20225.4|20221.4|1110
1612990800000|2021-02-10 21:00:00|20237.9|20233.9|20247.3|20243.3|20250.4|20246.4|20237.9|20233.9|908
1612991100000|2021-02-10 21:05:00|20245.8|20241.8|20253.6|20249.6|20253.6|20249.6|20245.8|20241.8|251
1612991400000|2021-02-10 21:10:00|20250.4|20246.4|20247.3|20243.3|20256.7|20252.7|20247.3|20243.3|315
1612991700000|2021-02-10 21:15:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|142
1612992000000|2021-02-10 21:20:00|20248.9|20244.9|20255.1|20251.1|20256.7|20252.7|20239.5|20235.5|573
1612992300000|2021-02-10 21:25:00|20256.7|20252.7|20250.4|20246.4|20256.7|20252.7|20250.4|20246.4|342
1612992600000|2021-02-10 21:30:00|20252|20248|20253.6|20249.6|20256.7|20252.7|20250.4|20246.4|197
1612992900000|2021-02-10 21:35:00|20256.7|20252.7|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|236
1612993200000|2021-02-10 21:40:00|20255.1|20251.1|20261.4|20257.4|20262.9|20258.9|20255.1|20251.1|382
1612993500000|2021-02-10 21:45:00|20259.8|20255.8|20256.7|20252.7|20266.1|20262.1|20253.6|20249.6|413
1612993800000|2021-02-10 21:50:00|20259.8|20255.8|20256.7|20252.7|20262.9|20258.9|20250.4|20246.4|334
1612994100000|2021-02-10 21:55:00|20259.8|20255.8|20259.8|20255.8|20262.9|20258.9|20253.6|20249.6|381
1612998000000|2021-02-10 23:00:00|20253.6|20249.6|20258.3|20254.3|20258.3|20254.3|20253.6|20249.6|74
1612998300000|2021-02-10 23:05:00|20256.7|20252.7|20261.4|20257.4|20262.9|20258.9|20253.6|20249.6|59
1612998600000|2021-02-10 23:10:00|20259.8|20255.8|20253.6|20249.6|20259.8|20255.8|20252|20248|22
1612998900000|2021-02-10 23:15:00|20255.1|20251.1|20245.8|20241.8|20256.7|20252.7|20245.8|20241.8|54
1612999200000|2021-02-10 23:20:00|20244.2|20240.2|20233.3|20229.3|20244.2|20240.2|20231.7|20227.7|72
1612999500000|2021-02-10 23:25:00|20231.7|20227.7|20233.3|20229.3|20236.4|20232.4|20231.7|20227.7|59
1612999800000|2021-02-10 23:30:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20231.7|20227.7|17
1613000100000|2021-02-10 23:35:00|20228.6|20224.6|20231.7|20227.7|20231.7|20227.7|20227|20223|50
1613000400000|2021-02-10 23:40:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|25
1613000700000|2021-02-10 23:45:00|20228.6|20224.6|20234.8|20230.8|20234.8|20230.8|20228.6|20224.6|37
1613001000000|2021-02-10 23:50:00|20233.3|20229.3|20234.8|20230.8|20234.8|20230.8|20228.6|20224.6|23
1613001300000|2021-02-10 23:55:00|20231.7|20227.7|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|46
1613001600000|2021-02-11 00:00:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|24
1613001900000|2021-02-11 00:05:00|20230.1|20226.1|20228.6|20224.6|20231.7|20227.7|20227|20223|38
1613002200000|2021-02-11 00:10:00|20230.1|20226.1|20233.3|20229.3|20234.8|20230.8|20230.1|20226.1|51
1613002500000|2021-02-11 00:15:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|143
1613002800000|2021-02-11 00:20:00|20241.1|20237.1|20242.6|20238.6|20242.6|20238.6|20237.9|20233.9|77
1613003100000|2021-02-11 00:25:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20244.2|20240.2|11
1613003400000|2021-02-11 00:30:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|34
1613003700000|2021-02-11 00:35:00|20247.3|20243.3|20245.8|20241.8|20250.4|20246.4|20244.2|20240.2|148
1613004000000|2021-02-11 00:40:00|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20
1613004300000|2021-02-11 00:45:00|20248.9|20244.9|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|18
1613004600000|2021-02-11 00:50:00|||||||||11
1613004900000|2021-02-11 00:55:00|20248.9|20244.9|20248.9|20244.9|20248.9|20244.9|20248.9|20244.9|10
1613005200000|2021-02-11 01:00:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20247.3|20243.3|30
1613005500000|2021-02-11 01:05:00|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|11
1613005800000|2021-02-11 01:10:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|15
1613006100000|2021-02-11 01:15:00|20253.6|20249.6|20252|20248|20253.6|20249.6|20250.4|20246.4|27
1613006400000|2021-02-11 01:20:00|20253.6|20249.6|20247.3|20243.3|20253.6|20249.6|20244.2|20240.2|45
1613006700000|2021-02-11 01:25:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|14
1613007000000|2021-02-11 01:30:00|20248.9|20244.9|20253.6|20249.6|20253.6|20249.6|20248.9|20244.9|18
1613007300000|2021-02-11 01:35:00|20252|20248|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|32
1613007600000|2021-02-11 01:40:00|20252|20248|20252|20248|20253.6|20249.6|20250.4|20246.4|14
1613007900000|2021-02-11 01:45:00|20250.4|20246.4|20253.6|20249.6|20253.6|20249.6|20250.4|20246.4|7
1613008200000|2021-02-11 01:50:00|||||||||12
1613008500000|2021-02-11 01:55:00|20252|20248|20253.6|20249.6|20253.6|20249.6|20252|20248|7
1613008800000|2021-02-11 02:00:00|20252|20248|20252|20248|20252|20248|20250.4|20246.4|16
1613009100000|2021-02-11 02:05:00|20250.4|20246.4|20250.4|20246.4|20252|20248|20250.4|20246.4|26
1613009400000|2021-02-11 02:10:00|||||||||7
1613009700000|2021-02-11 02:15:00|20252|20248|20247.3|20243.3|20252|20248|20247.3|20243.3|19
1613010000000|2021-02-11 02:20:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|48
1613010300000|2021-02-11 02:25:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|16
1613010600000|2021-02-11 02:30:00|20255.1|20251.1|20250.4|20246.4|20255.1|20251.1|20250.4|20246.4|67
1613010900000|2021-02-11 02:35:00|20253.6|20249.6|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|46
1613011200000|2021-02-11 02:40:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20252|20248|15
1613011500000|2021-02-11 02:45:00|20252|20248|20255.1|20251.1|20255.1|20251.1|20250.4|20246.4|24
1613011800000|2021-02-11 02:50:00|20253.6|20249.6|20253.6|20249.6|20255.1|20251.1|20250.4|20246.4|37
1613012100000|2021-02-11 02:55:00|20250.4|20246.4|20256.7|20252.7|20256.7|20252.7|20250.4|20246.4|30
1613012400000|2021-02-11 03:00:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|21
1613012700000|2021-02-11 03:05:00|20255.1|20251.1|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|7
1613013000000|2021-02-11 03:10:00|20256.7|20252.7|20256.7|20252.7|20256.7|20252.7|20256.7|20252.7|11
1613013300000|2021-02-11 03:15:00|20253.6|20249.6|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|24
1613013600000|2021-02-11 03:20:00|||||||||2
1613013900000|2021-02-11 03:25:00|20252|20248|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|12
1613014200000|2021-02-11 03:30:00|20248.9|20244.9|20247.3|20243.3|20248.9|20244.9|20247.3|20243.3|12
1613014500000|2021-02-11 03:35:00|20244.2|20240.2|20242.6|20238.6|20247.3|20243.3|20241.1|20237.1|83
1613014800000|2021-02-11 03:40:00|20241.1|20237.1|20241.1|20237.1|20244.2|20240.2|20241.1|20237.1|10
1613015100000|2021-02-11 03:45:00|20242.6|20238.6|20237.9|20233.9|20244.2|20240.2|20237.9|20233.9|21
1613015400000|2021-02-11 03:50:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20234.8|20230.8|59
1613015700000|2021-02-11 03:55:00|||||||||4
1613016000000|2021-02-11 04:00:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20237.9|20233.9|21
1613016300000|2021-02-11 04:05:00|20236.4|20232.4|20236.4|20232.4|20237.9|20233.9|20234.8|20230.8|14
1613016600000|2021-02-11 04:10:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|92
1613016900000|2021-02-11 04:15:00|20244.2|20240.2|20241.1|20237.1|20244.2|20240.2|20241.1|20237.1|19
1613017200000|2021-02-11 04:20:00|20237.9|20233.9|20236.4|20232.4|20237.9|20233.9|20234.8|20230.8|12
1613017500000|2021-02-11 04:25:00|20237.9|20233.9|20236.4|20232.4|20237.9|20233.9|20236.4|20232.4|0
1613017800000|2021-02-11 04:30:00|20237.9|20233.9|20241.1|20237.1|20244.2|20240.2|20237.9|20233.9|19
1613018100000|2021-02-11 04:35:00|||||||||6
1613018400000|2021-02-11 04:40:00|20247.3|20243.3|20244.2|20240.2|20247.3|20243.3|20241.1|20237.1|172
1613018700000|2021-02-11 04:45:00|20245.8|20241.8|20244.2|20240.2|20247.3|20243.3|20244.2|20240.2|4
1613019000000|2021-02-11 04:50:00|||||||||4
1613019300000|2021-02-11 04:55:00|20242.6|20238.6|20244.2|20240.2|20244.2|20240.2|20242.6|20238.6|5
1613019600000|2021-02-11 05:00:00|||||||||1
1613019900000|2021-02-11 05:05:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20237.9|20233.9|10
1613020200000|2021-02-11 05:10:00|||||||||2
1613020500000|2021-02-11 05:15:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|8
1613020800000|2021-02-11 05:20:00|20236.4|20232.4|20237.9|20233.9|20239.5|20235.5|20236.4|20232.4|19
1613021100000|2021-02-11 05:25:00|20239.5|20235.5|20242.6|20238.6|20244.2|20240.2|20237.9|20233.9|22
1613021400000|2021-02-11 05:30:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20237.9|20233.9|7
1613021700000|2021-02-11 05:35:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20236.4|20232.4|11
1613022300000|2021-02-11 05:45:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20237.9|20233.9|6
1613022600000|2021-02-11 05:50:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|6
1613022900000|2021-02-11 05:55:00|20241.1|20237.1|20241.1|20237.1|20241.1|20237.1|20241.1|20237.1|7
1613023200000|2021-02-11 06:00:00|20237.9|20233.9|20239.5|20235.5|20241.1|20237.1|20237.9|20233.9|11
1613023500000|2021-02-11 06:05:00|20237.9|20233.9|20236.4|20232.4|20239.5|20235.5|20234.8|20230.8|13
1613023800000|2021-02-11 06:10:00|20234.8|20230.8|20237.9|20233.9|20239.5|20235.5|20234.8|20230.8|19
1613024100000|2021-02-11 06:15:00|20236.4|20232.4|20234.8|20230.8|20237.9|20233.9|20234.8|20230.8|11
1613024400000|2021-02-11 06:20:00|20237.9|20233.9|20234.8|20230.8|20237.9|20233.9|20234.8|20230.8|13
1613024700000|2021-02-11 06:25:00|20233.3|20229.3|20233.3|20229.3|20233.3|20229.3|20231.7|20227.7|9
1613025000000|2021-02-11 06:30:00|20231.7|20227.7|20233.3|20229.3|20234.8|20230.8|20231.7|20227.7|15
1613025300000|2021-02-11 06:35:00|20231.7|20227.7|20233.3|20229.3|20234.8|20230.8|20231.7|20227.7|3
1613025600000|2021-02-11 06:40:00|20231.7|20227.7|20231.7|20227.7|20233.3|20229.3|20231.7|20227.7|6
1613025900000|2021-02-11 06:45:00|20233.3|20229.3|20233.3|20229.3|20233.3|20229.3|20231.7|20227.7|11
1613026200000|2021-02-11 06:50:00|20234.8|20230.8|20230.1|20226.1|20234.8|20230.8|20228.6|20224.6|69
1613026500000|2021-02-11 06:55:00|20231.7|20227.7|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|13
1613026800000|2021-02-11 07:00:00|20230.1|20226.1|20233.3|20229.3|20234.8|20230.8|20228.6|20224.6|82
1613027100000|2021-02-11 07:05:00|20231.7|20227.7|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|69
1613027400000|2021-02-11 07:10:00|20234.8|20230.8|20237.9|20233.9|20241.1|20237.1|20234.8|20230.8|37
1613027700000|2021-02-11 07:15:00|20241.1|20237.1|20233.3|20229.3|20244.2|20240.2|20231.7|20227.7|53
1613028000000|2021-02-11 07:20:00|20231.7|20227.7|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|17
1613028300000|2021-02-11 07:25:00|20237.9|20233.9|20247.3|20243.3|20247.3|20243.3|20236.4|20232.4|71
1613028600000|2021-02-11 07:30:00|20250.4|20246.4|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|61
1613028900000|2021-02-11 07:35:00|20250.4|20246.4|20237.9|20233.9|20250.4|20246.4|20234.8|20230.8|93
1613029200000|2021-02-11 07:40:00|20231.7|20227.7|20231.7|20227.7|20233.3|20229.3|20228.6|20224.6|55
1613029500000|2021-02-11 07:45:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|40
1613029800000|2021-02-11 07:50:00|20236.4|20232.4|20231.7|20227.7|20236.4|20232.4|20228.6|20224.6|120
1613030100000|2021-02-11 07:55:00|20230.1|20226.1|20244.2|20240.2|20244.2|20240.2|20228.6|20224.6|71
1613030400000|2021-02-11 08:00:00|20241.1|20237.1|20281.7|20277.7|20281.7|20277.7|20241.1|20237.1|399
1613030700000|2021-02-11 08:05:00|20278.6|20274.6|20272.3|20268.3|20284.8|20280.8|20269.2|20265.2|254
1613031000000|2021-02-11 08:10:00|20273.9|20269.9|20281.7|20277.7|20281.7|20277.7|20272.3|20268.3|107
1613031300000|2021-02-11 08:15:00|20283.3|20279.3|20278.6|20274.6|20284.8|20280.8|20275.4|20271.4|273
1613031600000|2021-02-11 08:20:00|20280.1|20276.1|20297.3|20293.3|20309.8|20305.8|20278.6|20274.6|404
1613031900000|2021-02-11 08:25:00|20295.8|20291.8|20291.1|20287.1|20300.4|20296.4|20287.9|20283.9|304
1613032200000|2021-02-11 08:30:00|20292.6|20288.6|20294.2|20290.2|20294.2|20290.2|20284.8|20280.8|264
1613032500000|2021-02-11 08:35:00|20297.3|20293.3|20297.3|20293.3|20303.6|20299.6|20294.2|20290.2|276
1613032800000|2021-02-11 08:40:00|20298.9|20294.9|20283.3|20279.3|20298.9|20294.9|20281.7|20277.7|128
1613033100000|2021-02-11 08:45:00|20281.7|20277.7|20272.3|20268.3|20284.8|20280.8|20269.2|20265.2|161
1613033400000|2021-02-11 08:50:00|20273.9|20269.9|20264.5|20260.5|20275.4|20271.4|20253.6|20249.6|294
1613033700000|2021-02-11 08:55:00|20262.9|20258.9|20269.2|20265.2|20269.2|20265.2|20256.7|20252.7|157
1613034000000|2021-02-11 09:00:00|20266.1|20262.1|20270.8|20266.8|20272.3|20268.3|20262.9|20258.9|125
1613034300000|2021-02-11 09:05:00|20269.2|20265.2|20272.3|20268.3|20275.4|20271.4|20266.1|20262.1|182
1613034600000|2021-02-11 09:10:00|20275.4|20271.4|20272.3|20268.3|20275.4|20271.4|20269.2|20265.2|86
1613034900000|2021-02-11 09:15:00|20275.4|20271.4|20287.9|20283.9|20292.6|20288.6|20272.3|20268.3|335
1613035200000|2021-02-11 09:20:00|20286.4|20282.4|20281.7|20277.7|20291.1|20287.1|20275.4|20271.4|135
1613035500000|2021-02-11 09:25:00|20280.1|20276.1|20291.1|20287.1|20294.2|20290.2|20278.6|20274.6|159
1613035800000|2021-02-11 09:30:00|20287.9|20283.9|20287.9|20283.9|20294.2|20290.2|20284.8|20280.8|113
1613036100000|2021-02-11 09:35:00|20286.4|20282.4|20287.9|20283.9|20294.2|20290.2|20284.8|20280.8|111
1613036400000|2021-02-11 09:40:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|129
1613036700000|2021-02-11 09:45:00|20286.4|20282.4|20284.8|20280.8|20287.9|20283.9|20278.6|20274.6|101
1613037000000|2021-02-11 09:50:00|20287.9|20283.9|20287.9|20283.9|20287.9|20283.9|20281.7|20277.7|174
1613037300000|2021-02-11 09:55:00|20291.1|20287.1|20287.9|20283.9|20291.1|20287.1|20281.7|20277.7|152
1613037600000|2021-02-11 10:00:00|20284.8|20280.8|20275.4|20271.4|20287.9|20283.9|20275.4|20271.4|143
1613037900000|2021-02-11 10:05:00|20277|20273|20275.4|20271.4|20278.6|20274.6|20272.3|20268.3|215
1613038200000|2021-02-11 10:10:00|20273.9|20269.9|20272.3|20268.3|20278.6|20274.6|20272.3|20268.3|70
1613038500000|2021-02-11 10:15:00|20269.2|20265.2|20269.2|20265.2|20275.4|20271.4|20267.6|20263.6|77
1613038800000|2021-02-11 10:20:00|20267.6|20263.6|20272.3|20268.3|20272.3|20268.3|20262.9|20258.9|102
1613039100000|2021-02-11 10:25:00|20269.2|20265.2|20266.1|20262.1|20269.2|20265.2|20266.1|20262.1|175
1613039400000|2021-02-11 10:30:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20262.9|20258.9|261
1613039700000|2021-02-11 10:35:00|20262.9|20258.9|20259.8|20255.8|20266.1|20262.1|20259.8|20255.8|94
1613040000000|2021-02-11 10:40:00|20258.3|20254.3|20259.8|20255.8|20262.9|20258.9|20256.7|20252.7|226
1613040300000|2021-02-11 10:45:00|20262.9|20258.9|20262.9|20258.9|20266.1|20262.1|20262.9|20258.9|69
1613040600000|2021-02-11 10:50:00|20261.4|20257.4|20266.1|20262.1|20266.1|20262.1|20256.7|20252.7|119
1613040900000|2021-02-11 10:55:00|20264.5|20260.5|20258.3|20254.3|20266.1|20262.1|20258.3|20254.3|240
1613041200000|2021-02-11 11:00:00|20256.7|20252.7|20256.7|20252.7|20259.8|20255.8|20256.7|20252.7|248
1613041500000|2021-02-11 11:05:00|20258.3|20254.3|20256.7|20252.7|20262.9|20258.9|20256.7|20252.7|146
1613041800000|2021-02-11 11:10:00|20258.3|20254.3|20253.6|20249.6|20259.8|20255.8|20250.4|20246.4|98
1613042100000|2021-02-11 11:15:00|20250.4|20246.4|20252|20248|20252|20248|20250.4|20246.4|107
1613042400000|2021-02-11 11:20:00|20253.6|20249.6|20250.4|20246.4|20259.8|20255.8|20250.4|20246.4|70
1613042700000|2021-02-11 11:25:00|20247.3|20243.3|20253.6|20249.6|20256.7|20252.7|20247.3|20243.3|111
1613043000000|2021-02-11 11:30:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|106
1613043300000|2021-02-11 11:35:00|20247.3|20243.3|20253.6|20249.6|20253.6|20249.6|20244.2|20240.2|232
1613043600000|2021-02-11 11:40:00|20250.4|20246.4|20253.6|20249.6|20256.7|20252.7|20250.4|20246.4|62
1613043900000|2021-02-11 11:45:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|31
1613044200000|2021-02-11 11:50:00|20247.3|20243.3|20244.2|20240.2|20250.4|20246.4|20237.9|20233.9|491
1613044500000|2021-02-11 11:55:00|20242.6|20238.6|20242.6|20238.6|20244.2|20240.2|20237.9|20233.9|192
1613044800000|2021-02-11 12:00:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20228.6|20224.6|516
1613045100000|2021-02-11 12:05:00|20244.2|20240.2|20250.4|20246.4|20250.4|20246.4|20244.2|20240.2|250
1613045400000|2021-02-11 12:10:00|20253.6|20249.6|20250.4|20246.4|20253.6|20249.6|20239.5|20235.5|162
1613045700000|2021-02-11 12:15:00|20247.3|20243.3|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|87
1613046000000|2021-02-11 12:20:00|20248.9|20244.9|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|47
1613046300000|2021-02-11 12:25:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20241.1|20237.1|97
1613046600000|2021-02-11 12:30:00|20244.2|20240.2|20244.2|20240.2|20247.3|20243.3|20244.2|20240.2|92
1613046900000|2021-02-11 12:35:00|20247.3|20243.3|20250.4|20246.4|20250.4|20246.4|20244.2|20240.2|97
1613047200000|2021-02-11 12:40:00|20253.6|20249.6|20259.8|20255.8|20266.1|20262.1|20253.6|20249.6|181
1613047500000|2021-02-11 12:45:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20256.7|20252.7|365
1613047800000|2021-02-11 12:50:00|20264.5|20260.5|20266.1|20262.1|20269.2|20265.2|20259.8|20255.8|198
1613048100000|2021-02-11 12:55:00|20264.5|20260.5|20275.4|20271.4|20278.6|20274.6|20262.9|20258.9|351
1613048400000|2021-02-11 13:00:00|20272.3|20268.3|20266.1|20262.1|20272.3|20268.3|20259.8|20255.8|405
1613048700000|2021-02-11 13:05:00|20267.6|20263.6|20256.7|20252.7|20267.6|20263.6|20255.1|20251.1|228
1613049000000|2021-02-11 13:10:00|20253.6|20249.6|20262.9|20258.9|20266.1|20262.1|20250.4|20246.4|387
1613049300000|2021-02-11 13:15:00|20259.8|20255.8|20222.3|20218.3|20262.9|20258.9|20219.2|20215.2|921
1613049600000|2021-02-11 13:20:00|20219.2|20215.2|20250.4|20246.4|20256.7|20252.7|20212.9|20208.9|798
1613049900000|2021-02-11 13:25:00|20247.3|20243.3|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|257
1613050200000|2021-02-11 13:30:00|20248.9|20244.9|20256.7|20252.7|20270.8|20266.8|20247.3|20243.3|961
1613050500000|2021-02-11 13:35:00|20253.6|20249.6|20241.1|20237.1|20253.6|20249.6|20234.8|20230.8|723
1613050800000|2021-02-11 13:40:00|20242.6|20238.6|20250.4|20246.4|20256.7|20252.7|20231.7|20227.7|954
1613051100000|2021-02-11 13:45:00|20252|20248|20241.1|20237.1|20256.7|20252.7|20234.8|20230.8|405
1613051400000|2021-02-11 13:50:00|20244.2|20240.2|20253.6|20249.6|20256.7|20252.7|20237.9|20233.9|405
1613051700000|2021-02-11 13:55:00|20250.4|20246.4|20247.3|20243.3|20253.6|20249.6|20239.5|20235.5|404
1613052000000|2021-02-11 14:00:00|20248.9|20244.9|20237.9|20233.9|20248.9|20244.9|20231.7|20227.7|700
1613052300000|2021-02-11 14:05:00|20234.8|20230.8|20230.1|20226.1|20234.8|20230.8|20216.1|20212.1|716
1613052600000|2021-02-11 14:10:00|20228.6|20224.6|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|293
1613052900000|2021-02-11 14:15:00|20231.7|20227.7|20225.4|20221.4|20237.9|20233.9|20212.9|20208.9|578
1613053200000|2021-02-11 14:20:00|20228.6|20224.6|20219.2|20215.2|20228.6|20224.6|20216.1|20212.1|440
1613053500000|2021-02-11 14:25:00|20222.3|20218.3|20225.4|20221.4|20228.6|20224.6|20219.2|20215.2|370
1613053800000|2021-02-11 14:30:00|20223.9|20219.9|20209.8|20205.8|20234.8|20230.8|20200.4|20196.4|876
1613054100000|2021-02-11 14:35:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|1128
1613054400000|2021-02-11 14:40:00|20212.9|20208.9|20203.6|20199.6|20216.1|20212.1|20194.2|20190.2|820
1613054700000|2021-02-11 14:45:00|20202|20198|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|929
1613055000000|2021-02-11 14:50:00|20208.3|20204.3|20219.2|20215.2|20222.3|20218.3|20206.7|20202.7|636
1613055300000|2021-02-11 14:55:00|20216.1|20212.1|20231.7|20227.7|20231.7|20227.7|20212.9|20208.9|665
1613055600000|2021-02-11 15:00:00|20230.1|20226.1|20222.3|20218.3|20231.7|20227.7|20222.3|20218.3|515
1613055900000|2021-02-11 15:05:00|20225.4|20221.4|20231.7|20227.7|20234.8|20230.8|20222.3|20218.3|464
1613056200000|2021-02-11 15:10:00|20225.4|20221.4|20234.8|20230.8|20241.1|20237.1|20225.4|20221.4|821
1613056500000|2021-02-11 15:15:00|20236.4|20232.4|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|432
1613056800000|2021-02-11 15:20:00|20230.1|20226.1|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|417
1613057100000|2021-02-11 15:25:00|20230.1|20226.1|20219.2|20215.2|20234.8|20230.8|20216.1|20212.1|786
1613057400000|2021-02-11 15:30:00|20222.3|20218.3|20222.3|20218.3|20228.6|20224.6|20219.2|20215.2|636
1613057700000|2021-02-11 15:35:00|20225.4|20221.4|20222.3|20218.3|20225.4|20221.4|20222.3|20218.3|556
1613058000000|2021-02-11 15:40:00|20219.2|20215.2|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|387
1613058300000|2021-02-11 15:45:00|20214.5|20210.5|20216.1|20212.1|20220.8|20216.8|20206.7|20202.7|821
1613058600000|2021-02-11 15:50:00|20217.6|20213.6|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|335
1613058900000|2021-02-11 15:55:00|20216.1|20212.1|20203.6|20199.6|20216.1|20212.1|20200.4|20196.4|736
1613059200000|2021-02-11 16:00:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|643
1613059500000|2021-02-11 16:05:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20198.9|20194.9|555
1613059800000|2021-02-11 16:10:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|414
1613060100000|2021-02-11 16:15:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|591
1613060400000|2021-02-11 16:20:00|20191.1|20187.1|20181.7|20177.7|20192.6|20188.6|20181.7|20177.7|699
1613060700000|2021-02-11 16:25:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|612
1613061000000|2021-02-11 16:30:00|20175.4|20171.4|20169.2|20165.2|20178.6|20174.6|20166.1|20162.1|634
1613061300000|2021-02-11 16:35:00|20166.1|20162.1|20166.1|20162.1|20175.4|20171.4|20159.8|20155.8|753
1613061600000|2021-02-11 16:40:00|20164.5|20160.5|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|884
1613061900000|2021-02-11 16:45:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|642
1613062200000|2021-02-11 16:50:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20147.3|20143.3|3986
1613062500000|2021-02-11 16:55:00|20162.9|20158.9|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|1236
1613062800000|2021-02-11 17:00:00|20166.1|20162.1|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|957
1613063100000|2021-02-11 17:05:00|20166.1|20162.1|20169.2|20165.2|20172.3|20168.3|20159.8|20155.8|865
1613063400000|2021-02-11 17:10:00|20170.8|20166.8|20184.8|20180.8|20184.8|20180.8|20170.8|20166.8|406
1613063700000|2021-02-11 17:15:00|20186.4|20182.4|20197.3|20193.3|20197.3|20193.3|20184.8|20180.8|731
1613064000000|2021-02-11 17:20:00|20195.8|20191.8|20197.3|20193.3|20203.6|20199.6|20191.1|20187.1|831
1613064300000|2021-02-11 17:25:00|20200.4|20196.4|20197.3|20193.3|20206.7|20202.7|20194.2|20190.2|1003
1613064600000|2021-02-11 17:30:00|20203.6|20199.6|20191.1|20187.1|20203.6|20199.6|20186.4|20182.4|745
1613064900000|2021-02-11 17:35:00|20189.5|20185.5|20197.3|20193.3|20200.4|20196.4|20187.9|20183.9|1703
1613065200000|2021-02-11 17:40:00|20200.4|20196.4|20206.7|20202.7|20206.7|20202.7|20197.3|20193.3|726
1613065500000|2021-02-11 17:45:00|20209.8|20205.8|20209.8|20205.8|20216.1|20212.1|20203.6|20199.6|1287
1613065800000|2021-02-11 17:50:00|20212.9|20208.9|20206.7|20202.7|20212.9|20208.9|20203.6|20199.6|1489
1613066100000|2021-02-11 17:55:00|20203.6|20199.6|20192.6|20188.6|20203.6|20199.6|20187.9|20183.9|1343
1613066400000|2021-02-11 18:00:00|20194.2|20190.2|20153.6|20149.6|20197.3|20193.3|20147.3|20143.3|2988
1613066700000|2021-02-11 18:05:00|20152|20148|20128.6|20124.6|20153.6|20149.6|20116.1|20112.1|2748
1613067000000|2021-02-11 18:10:00|20131.7|20127.7|20150.4|20146.4|20150.4|20146.4|20125.4|20121.4|1355
1613067300000|2021-02-11 18:15:00|20147.3|20143.3|20112.9|20108.9|20150.4|20146.4|20103.6|20099.6|1289
1613067600000|2021-02-11 18:20:00|20114.5|20110.5|20131.7|20127.7|20131.7|20127.7|20109.8|20105.8|756
1613067900000|2021-02-11 18:25:00|20133.3|20129.3|20128.6|20124.6|20144.2|20140.2|20125.4|20121.4|831
1613068200000|2021-02-11 18:30:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|751
1613068500000|2021-02-11 18:35:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|300
1613068800000|2021-02-11 18:40:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|622
1613069100000|2021-02-11 18:45:00|20128.6|20124.6|20116.1|20112.1|20137.9|20133.9|20114.5|20110.5|490
1613069400000|2021-02-11 18:50:00|20112.9|20108.9|20106.7|20102.7|20128.6|20124.6|20106.7|20102.7|568
1613069700000|2021-02-11 18:55:00|20108.3|20104.3|20108.3|20104.3|20112.9|20108.9|20100.4|20096.4|800
1613070000000|2021-02-11 19:00:00|20106.7|20102.7|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|1153
1613070300000|2021-02-11 19:05:00|20114.5|20110.5|20122.3|20118.3|20125.4|20121.4|20105.1|20101.1|554
1613070600000|2021-02-11 19:10:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20119.2|20115.2|638
1613070900000|2021-02-11 19:15:00|20119.2|20115.2|20112.9|20108.9|20122.3|20118.3|20106.7|20102.7|1184
1613071200000|2021-02-11 19:20:00|20116.1|20112.1|20125.4|20121.4|20125.4|20121.4|20106.7|20102.7|672
1613071500000|2021-02-11 19:25:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|1165
1613071800000|2021-02-11 19:30:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|718
1613072100000|2021-02-11 19:35:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20127|20123|1667
1613072400000|2021-02-11 19:40:00|20137.9|20133.9|20141.1|20137.1|20150.4|20146.4|20137.9|20133.9|799
1613072700000|2021-02-11 19:45:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|528
1613073000000|2021-02-11 19:50:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|601
1613073300000|2021-02-11 19:55:00|20137.9|20133.9|20137.9|20133.9|20144.2|20140.2|20133.3|20129.3|884
1613073600000|2021-02-11 20:00:00|20139.5|20135.5|20137.9|20133.9|20139.5|20135.5|20128.6|20124.6|493
1613073900000|2021-02-11 20:05:00|20134.8|20130.8|20128.6|20124.6|20137.9|20133.9|20128.6|20124.6|231
1613074200000|2021-02-11 20:10:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|365
1613074500000|2021-02-11 20:15:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|355
1613074800000|2021-02-11 20:20:00|20136.4|20132.4|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|462
1613075100000|2021-02-11 20:25:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20133.3|20129.3|543
1613075400000|2021-02-11 20:30:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|284
1613075700000|2021-02-11 20:35:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|320
1613076000000|2021-02-11 20:40:00|20137.9|20133.9|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|476
1613076300000|2021-02-11 20:45:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|377
1613076600000|2021-02-11 20:50:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|599
1613076900000|2021-02-11 20:55:00|20137.9|20133.9|20137.9|20133.9|20144.2|20140.2|20128.6|20124.6|1412
1613077200000|2021-02-11 21:00:00|20134.8|20130.8|20119.2|20115.2|20141.1|20137.1|20119.2|20115.2|913
1613077500000|2021-02-11 21:05:00|20120.8|20116.8|20131.7|20127.7|20137.9|20133.9|20119.2|20115.2|389
1613077800000|2021-02-11 21:10:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|315
1613078100000|2021-02-11 21:15:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20123.9|20119.9|216
1613078400000|2021-02-11 21:20:00|20125.4|20121.4|20112.9|20108.9|20127|20123|20109.8|20105.8|130
1613078700000|2021-02-11 21:25:00|20116.1|20112.1|20103.6|20099.6|20116.1|20112.1|20103.6|20099.6|494
1613079000000|2021-02-11 21:30:00|20106.7|20102.7|20106.7|20102.7|20119.2|20115.2|20094.2|20090.2|1051
1613079300000|2021-02-11 21:35:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|303
1613079600000|2021-02-11 21:40:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20097.3|20093.3|466
1613079900000|2021-02-11 21:45:00|20108.3|20104.3|20105.1|20101.1|20109.8|20105.8|20100.4|20096.4|284
1613080200000|2021-02-11 21:50:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|338
1613080500000|2021-02-11 21:55:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|310
1613084400000|2021-02-11 23:00:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20108.3|20104.3|172
1613084700000|2021-02-11 23:05:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|70
1613085000000|2021-02-11 23:10:00|20120.8|20116.8|20117.6|20113.6|20122.3|20118.3|20116.1|20112.1|87
1613085300000|2021-02-11 23:15:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|16
1613085600000|2021-02-11 23:20:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|28
1613085900000|2021-02-11 23:25:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|14
1613086200000|2021-02-11 23:30:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|9
1613086500000|2021-02-11 23:35:00|||||||||2
1613086800000|2021-02-11 23:40:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|29
1613087100000|2021-02-11 23:45:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|24
1613087400000|2021-02-11 23:50:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|83
1613087700000|2021-02-11 23:55:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|65
1613088000000|2021-02-12 00:00:00|20117.6|20113.6|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|25
1613088300000|2021-02-12 00:05:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|22
1613088600000|2021-02-12 00:10:00|20114.5|20110.5|20114.5|20110.5|20116.1|20112.1|20109.8|20105.8|95
1613088900000|2021-02-12 00:15:00|20116.1|20112.1|20125.4|20121.4|20128.6|20124.6|20114.5|20110.5|126
1613089200000|2021-02-12 00:20:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|6
1613089500000|2021-02-12 00:25:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20114.5|20110.5|49
1613089800000|2021-02-12 00:30:00|20122.3|20118.3|20120.8|20116.8|20122.3|20118.3|20119.2|20115.2|37
1613090100000|2021-02-12 00:35:00|20119.2|20115.2|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|52
1613090400000|2021-02-12 00:40:00|20123.9|20119.9|20120.8|20116.8|20123.9|20119.9|20119.2|20115.2|34
1613090700000|2021-02-12 00:45:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|30
1613091000000|2021-02-12 00:50:00|20123.9|20119.9|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|25
1613091300000|2021-02-12 00:55:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|42
1613091600000|2021-02-12 01:00:00|20123.9|20119.9|20114.5|20110.5|20123.9|20119.9|20112.9|20108.9|19
1613091900000|2021-02-12 01:05:00|20116.1|20112.1|20119.2|20115.2|20120.8|20116.8|20116.1|20112.1|30
1613092200000|2021-02-12 01:10:00|20120.8|20116.8|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|86
1613092500000|2021-02-12 01:15:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|61
1613092800000|2021-02-12 01:20:00|20119.2|20115.2|20114.5|20110.5|20119.2|20115.2|20112.9|20108.9|64
1613093100000|2021-02-12 01:25:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|67
1613093400000|2021-02-12 01:30:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|5
1613093700000|2021-02-12 01:35:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|35
1613094000000|2021-02-12 01:40:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20125.4|20121.4|41
1613094300000|2021-02-12 01:45:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20125.4|20121.4|4
1613094600000|2021-02-12 01:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|4
1613094900000|2021-02-12 01:55:00|||||||||10
1613095200000|2021-02-12 02:00:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20127|20123|11
1613095500000|2021-02-12 02:05:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20127|20123|7
1613095800000|2021-02-12 02:10:00|20125.4|20121.4|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|20
1613096100000|2021-02-12 02:15:00|||||||||7
1613096400000|2021-02-12 02:20:00|||||||||10
1613096700000|2021-02-12 02:25:00|||||||||5
1613097000000|2021-02-12 02:30:00|||||||||36
1613097300000|2021-02-12 02:35:00|||||||||7
1613097600000|2021-02-12 02:40:00|||||||||7
1613097900000|2021-02-12 02:45:00|20130.1|20126.1|20130.1|20126.1|20130.1|20126.1|20130.1|20126.1|15
1613098200000|2021-02-12 02:50:00|20131.7|20127.7|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|152
1613098500000|2021-02-12 02:55:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|59
1613098800000|2021-02-12 03:00:00|20137.9|20133.9|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|70
1613099100000|2021-02-12 03:05:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|61
1613099400000|2021-02-12 03:10:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|117
1613099700000|2021-02-12 03:15:00|20142.6|20138.6|20147.3|20143.3|20150.4|20146.4|20142.6|20138.6|60
1613100000000|2021-02-12 03:20:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|43
1613100300000|2021-02-12 03:25:00|20142.6|20138.6|20139.5|20135.5|20144.2|20140.2|20137.9|20133.9|92
1613100600000|2021-02-12 03:30:00|20137.9|20133.9|20134.8|20130.8|20139.5|20135.5|20133.3|20129.3|123
1613100900000|2021-02-12 03:35:00|20137.9|20133.9|20142.6|20138.6|20147.3|20143.3|20134.8|20130.8|56
1613101200000|2021-02-12 03:40:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|9
1613101500000|2021-02-12 03:45:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|45
1613101800000|2021-02-12 03:50:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20133.3|20129.3|80
1613102100000|2021-02-12 03:55:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|55
1613102400000|2021-02-12 04:00:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|41
1613102700000|2021-02-12 04:05:00|20141.1|20137.1|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|27
1613103000000|2021-02-12 04:10:00|20139.5|20135.5|20139.5|20135.5|20141.1|20137.1|20137.9|20133.9|14
1613103300000|2021-02-12 04:15:00|20141.1|20137.1|20139.5|20135.5|20141.1|20137.1|20137.9|20133.9|18
1613103600000|2021-02-12 04:20:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20139.5|20135.5|14
1613103900000|2021-02-12 04:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|101
1613104200000|2021-02-12 04:30:00|20145.8|20141.8|20145.8|20141.8|20147.3|20143.3|20144.2|20140.2|40
1613104500000|2021-02-12 04:35:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|14
1613104800000|2021-02-12 04:40:00|||||||||11
1613105100000|2021-02-12 04:45:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|10
1613105400000|2021-02-12 04:50:00|||||||||12
1613105700000|2021-02-12 04:55:00|20145.8|20141.8|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|80
1613106000000|2021-02-12 05:00:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|20
1613106300000|2021-02-12 05:05:00|20137.9|20133.9|20130.1|20126.1|20137.9|20133.9|20130.1|20126.1|78
1613106600000|2021-02-12 05:10:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|63
1613106900000|2021-02-12 05:15:00|20133.3|20129.3|20131.7|20127.7|20133.3|20129.3|20130.1|20126.1|30
1613107200000|2021-02-12 05:20:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20128.6|20124.6|47
1613107500000|2021-02-12 05:25:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|28
1613107800000|2021-02-12 05:30:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|21
1613108100000|2021-02-12 05:35:00|20128.6|20124.6|20130.1|20126.1|20130.1|20126.1|20128.6|20124.6|27
1613108400000|2021-02-12 05:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|24
1613108700000|2021-02-12 05:45:00|20130.1|20126.1|20133.3|20129.3|20134.8|20130.8|20130.1|20126.1|54
1613109000000|2021-02-12 05:50:00|20134.8|20130.8|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|74
1613109300000|2021-02-12 05:55:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|48
1613109600000|2021-02-12 06:00:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|8
1613109900000|2021-02-12 06:05:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|22
1613110200000|2021-02-12 06:10:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20139.5|20135.5|10
1613110500000|2021-02-12 06:15:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|25
1613110800000|2021-02-12 06:20:00|20141.1|20137.1|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|72
1613111100000|2021-02-12 06:25:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|72
1613111400000|2021-02-12 06:30:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1613111700000|2021-02-12 06:35:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|25
1613112000000|2021-02-12 06:40:00|20139.5|20135.5|20139.5|20135.5|20139.5|20135.5|20139.5|20135.5|21
1613112300000|2021-02-12 06:45:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|14
1613112600000|2021-02-12 06:50:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|21
1613112900000|2021-02-12 06:55:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1613113200000|2021-02-12 07:00:00|20137.9|20133.9|20147.3|20143.3|20150.4|20146.4|20137.9|20133.9|93
1613113500000|2021-02-12 07:05:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|199
1613113800000|2021-02-12 07:10:00|20144.2|20140.2|20134.8|20130.8|20147.3|20143.3|20134.8|20130.8|96
1613114100000|2021-02-12 07:15:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20131.7|20127.7|119
1613114400000|2021-02-12 07:20:00|20134.8|20130.8|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|126
1613114700000|2021-02-12 07:25:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|163
1613115000000|2021-02-12 07:30:00|20131.7|20127.7|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|240
1613115300000|2021-02-12 07:35:00|20127|20123|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|110
1613115600000|2021-02-12 07:40:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|80
1613115900000|2021-02-12 07:45:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|102
1613116200000|2021-02-12 07:50:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1613116500000|2021-02-12 07:55:00|20119.2|20115.2|20128.6|20124.6|20128.6|20124.6|20119.2|20115.2|207
1613116800000|2021-02-12 08:00:00|20127|20123|20137.9|20133.9|20137.9|20133.9|20116.1|20112.1|557
1613117100000|2021-02-12 08:05:00|20136.4|20132.4|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|303
1613117400000|2021-02-12 08:10:00|20130.1|20126.1|20136.4|20132.4|20137.9|20133.9|20128.6|20124.6|155
1613117700000|2021-02-12 08:15:00|20134.8|20130.8|20134.8|20130.8|20137.9|20133.9|20127|20123|106
1613118000000|2021-02-12 08:20:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|142
1613118300000|2021-02-12 08:25:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|190
1613118600000|2021-02-12 08:30:00|20141.1|20137.1|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|103
1613118900000|2021-02-12 08:35:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|78
1613119200000|2021-02-12 08:40:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|190
1613119500000|2021-02-12 08:45:00|20158.3|20154.3|20169.2|20165.2|20175.4|20171.4|20158.3|20154.3|246
1613119800000|2021-02-12 08:50:00|20166.1|20162.1|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|154
1613120100000|2021-02-12 08:55:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|189
1613120400000|2021-02-12 09:00:00|20155.1|20151.1|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|84
1613120700000|2021-02-12 09:05:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|43
1613121000000|2021-02-12 09:10:00|20147.3|20143.3|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|96
1613121300000|2021-02-12 09:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|40
1613121600000|2021-02-12 09:20:00|20155.1|20151.1|20153.6|20149.6|20155.1|20151.1|20150.4|20146.4|67
1613121900000|2021-02-12 09:25:00|20155.1|20151.1|20147.3|20143.3|20155.1|20151.1|20147.3|20143.3|341
1613122200000|2021-02-12 09:30:00|20150.4|20146.4|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|25
1613122500000|2021-02-12 09:35:00|20147.3|20143.3|20159.8|20155.8|20159.8|20155.8|20147.3|20143.3|69
1613122800000|2021-02-12 09:40:00|20158.3|20154.3|20152|20148|20159.8|20155.8|20150.4|20146.4|118
1613123100000|2021-02-12 09:45:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|74
1613123400000|2021-02-12 09:50:00|20148.9|20144.9|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|53
1613123700000|2021-02-12 09:55:00|20150.4|20146.4|20147.3|20143.3|20153.6|20149.6|20145.8|20141.8|40
1613124000000|2021-02-12 10:00:00|20145.8|20141.8|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|103
1613124300000|2021-02-12 10:05:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20148.9|20144.9|25
1613124600000|2021-02-12 10:10:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|65
1613124900000|2021-02-12 10:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20159.8|20155.8|109
1613125200000|2021-02-12 10:20:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20159.8|20155.8|33
1613125500000|2021-02-12 10:25:00|20161.4|20157.4|20161.4|20157.4|20162.9|20158.9|20159.8|20155.8|32
1613125800000|2021-02-12 10:30:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20159.8|20155.8|73
1613126100000|2021-02-12 10:35:00|20162.9|20158.9|20153.6|20149.6|20162.9|20158.9|20153.6|20149.6|81
1613126400000|2021-02-12 10:40:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20153.6|20149.6|131
1613126700000|2021-02-12 10:45:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|31
1613127000000|2021-02-12 10:50:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|36
1613127300000|2021-02-12 10:55:00|20155.1|20151.1|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|74
1613127600000|2021-02-12 11:00:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|149
1613127900000|2021-02-12 11:05:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|99
1613128200000|2021-02-12 11:10:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|76
1613128500000|2021-02-12 11:15:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|6
1613128800000|2021-02-12 11:20:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20136.4|20132.4|55
1613129100000|2021-02-12 11:25:00|20144.2|20140.2|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|82
1613129400000|2021-02-12 11:30:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|28
1613129700000|2021-02-12 11:35:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|18
1613130000000|2021-02-12 11:40:00|||||||||18
1613130300000|2021-02-12 11:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|59
1613130600000|2021-02-12 11:50:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|102
1613130900000|2021-02-12 11:55:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|67
1613131200000|2021-02-12 12:00:00|20131.7|20127.7|20109.8|20105.8|20134.8|20130.8|20106.7|20102.7|164
1613131500000|2021-02-12 12:05:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|219
1613131800000|2021-02-12 12:10:00|20108.3|20104.3|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|176
1613132100000|2021-02-12 12:15:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|69
1613132400000|2021-02-12 12:20:00|20108.3|20104.3|20081.7|20077.7|20109.8|20105.8|20078.6|20074.6|347
1613132700000|2021-02-12 12:25:00|20078.6|20074.6|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|594
1613133000000|2021-02-12 12:30:00|20066.1|20062.1|20056.7|20052.7|20069.2|20065.2|20047.3|20043.3|814
1613133300000|2021-02-12 12:35:00|20053.6|20049.6|20066.1|20062.1|20072.3|20068.3|20053.6|20049.6|661
1613133600000|2021-02-12 12:40:00|20062.9|20058.9|20064.5|20060.5|20066.1|20062.1|20059.8|20055.8|253
1613133900000|2021-02-12 12:45:00|20066.1|20062.1|20047.3|20043.3|20069.2|20065.2|20047.3|20043.3|464
1613134200000|2021-02-12 12:50:00|20048.9|20044.9|20056.7|20052.7|20056.7|20052.7|20045.8|20041.8|267
1613134500000|2021-02-12 12:55:00|20058.3|20054.3|20066.1|20062.1|20069.2|20065.2|20056.7|20052.7|414
1613134800000|2021-02-12 13:00:00|20067.6|20063.6|20031.7|20027.7|20067.6|20063.6|20031.7|20027.7|946
1613135100000|2021-02-12 13:05:00|20030.1|20026.1|20044.2|20040.2|20048.9|20044.9|20019.2|20015.2|1220
1613135400000|2021-02-12 13:10:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20028.6|20024.6|897
1613135700000|2021-02-12 13:15:00|20037.9|20033.9|19997.3|19993.3|20037.9|20033.9|19991.1|19987.1|751
1613136000000|2021-02-12 13:20:00|20000.4|19996.4|19987.9|19983.9|20009.8|20005.8|19983.3|19979.3|825
1613136300000|2021-02-12 13:25:00|19991.1|19987.1|19978.6|19974.6|20016.1|20012.1|19978.6|19974.6|853
1613136600000|2021-02-12 13:30:00|19975.4|19971.4|19981.7|19977.7|19991.1|19987.1|19966.1|19962.1|856
1613136900000|2021-02-12 13:35:00|19980.1|19976.1|19964.5|19960.5|19991.1|19987.1|19959.8|19955.8|1236
1613137200000|2021-02-12 13:40:00|19966.1|19962.1|19950.4|19946.4|19972.3|19968.3|19937.9|19933.9|2151
1613137500000|2021-02-12 13:45:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19937.9|19933.9|1042
1613137800000|2021-02-12 13:50:00|19967.6|19963.6|19987.9|19983.9|19991.1|19987.1|19953.6|19949.6|1741
1613138100000|2021-02-12 13:55:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19969.2|19965.2|932
1613138400000|2021-02-12 14:00:00|19987.9|19983.9|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|909
1613138700000|2021-02-12 14:05:00|19984.8|19980.8|19975.4|19971.4|19997.3|19993.3|19972.3|19968.3|751
1613139000000|2021-02-12 14:10:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|986
1613139300000|2021-02-12 14:15:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|604
1613139600000|2021-02-12 14:20:00|19967.6|19963.6|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|609
1613139900000|2021-02-12 14:25:00|19956.7|19952.7|19956.7|19952.7|19966.1|19962.1|19950.4|19946.4|779
1613140200000|2021-02-12 14:30:00|19955.1|19951.1|19950.4|19946.4|19959.8|19955.8|19945.8|19941.8|648
1613140500000|2021-02-12 14:35:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19925.4|19921.4|1350
1613140800000|2021-02-12 14:40:00|19937.9|19933.9|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|1168
1613141100000|2021-02-12 14:45:00|19948.9|19944.9|19931.7|19927.7|19950.4|19946.4|19928.6|19924.6|695
1613141400000|2021-02-12 14:50:00|19933.3|19929.3|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|742
1613141700000|2021-02-12 14:55:00|19934.8|19930.8|19937.9|19933.9|19952|19948|19934.8|19930.8|1265
1613142000000|2021-02-12 15:00:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|1157
1613142300000|2021-02-12 15:05:00|19928.6|19924.6|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|690
1613142600000|2021-02-12 15:10:00|19931.7|19927.7|19962.9|19958.9|19966.1|19962.1|19931.7|19927.7|913
1613142900000|2021-02-12 15:15:00|19961.4|19957.4|19981.7|19977.7|19992.6|19988.6|19956.7|19952.7|1106
1613143200000|2021-02-12 15:20:00|19980.1|19976.1|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|738
1613143500000|2021-02-12 15:25:00|19962.9|19958.9|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|549
1613143800000|2021-02-12 15:30:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19950.4|19946.4|651
1613144100000|2021-02-12 15:35:00|19961.4|19957.4|19941.1|19937.1|19961.4|19957.4|19937.9|19933.9|719
1613144400000|2021-02-12 15:40:00|19944.2|19940.2|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|435
1613144700000|2021-02-12 15:45:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19953.6|19949.6|516
1613145000000|2021-02-12 15:50:00|19966.1|19962.1|19980.1|19976.1|19981.7|19977.7|19956.7|19952.7|521
1613145300000|2021-02-12 15:55:00|19978.6|19974.6|19978.6|19974.6|19994.2|19990.2|19975.4|19971.4|1108
1613145600000|2021-02-12 16:00:00|19980.1|19976.1|19994.2|19990.2|19997.3|19993.3|19978.6|19974.6|809
1613145900000|2021-02-12 16:05:00|19992.6|19988.6|20003.6|19999.6|20016.1|20012.1|19987.9|19983.9|960
1613146200000|2021-02-12 16:10:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|613
1613146500000|2021-02-12 16:15:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19978.6|19974.6|768
1613146800000|2021-02-12 16:20:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|426
1613147100000|2021-02-12 16:25:00|19987.9|19983.9|20000.4|19996.4|20002|19998|19987.9|19983.9|419
1613147400000|2021-02-12 16:30:00|19998.9|19994.9|19994.2|19990.2|20000.4|19996.4|19984.8|19980.8|405
1613147700000|2021-02-12 16:35:00|19992.6|19988.6|19987.9|19983.9|19997.3|19993.3|19984.8|19980.8|290
1613148000000|2021-02-12 16:40:00|19984.8|19980.8|19975.4|19971.4|19984.8|19980.8|19975.4|19971.4|308
1613148300000|2021-02-12 16:45:00|19978.6|19974.6|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|332
1613148600000|2021-02-12 16:50:00|19973.9|19969.9|19972.3|19968.3|19977|19973|19966.1|19962.1|238
1613148900000|2021-02-12 16:55:00|19975.4|19971.4|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|319
1613149200000|2021-02-12 17:00:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|280
1613149500000|2021-02-12 17:05:00|19973.9|19969.9|19967.6|19963.6|19975.4|19971.4|19966.1|19962.1|302
1613149800000|2021-02-12 17:10:00|19969.2|19965.2|19950.4|19946.4|19969.2|19965.2|19950.4|19946.4|295
1613150100000|2021-02-12 17:15:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|454
1613150400000|2021-02-12 17:20:00|19956.7|19952.7|19952|19948|19959.8|19955.8|19950.4|19946.4|211
1613150700000|2021-02-12 17:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|513
1613151000000|2021-02-12 17:30:00|19948.9|19944.9|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|304
1613151300000|2021-02-12 17:35:00|19952|19948|19947.3|19943.3|19952|19948|19947.3|19943.3|121
1613151600000|2021-02-12 17:40:00|19950.4|19946.4|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|216
1613151900000|2021-02-12 17:45:00|19936.4|19932.4|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|799
1613152200000|2021-02-12 17:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|505
1613152500000|2021-02-12 17:55:00|19930.1|19926.1|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|841
1613152800000|2021-02-12 18:00:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|802
1613153100000|2021-02-12 18:05:00|19937.9|19933.9|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|803
1613153400000|2021-02-12 18:10:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|680
1613153700000|2021-02-12 18:15:00|19937.9|19933.9|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|884
1613154000000|2021-02-12 18:20:00|19948.9|19944.9|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|707
1613154300000|2021-02-12 18:25:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|259
1613154600000|2021-02-12 18:30:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|354
1613154900000|2021-02-12 18:35:00|19941.1|19937.1|19947.3|19943.3|19952|19948|19941.1|19937.1|486
1613155200000|2021-02-12 18:40:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|181
1613155500000|2021-02-12 18:45:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|105
1613155800000|2021-02-12 18:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|265
1613156100000|2021-02-12 18:55:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19922.3|19918.3|491
1613156400000|2021-02-12 19:00:00|19931.7|19927.7|19928.6|19924.6|19941.1|19937.1|19923.9|19919.9|467
1613156700000|2021-02-12 19:05:00|19930.1|19926.1|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|310
1613157000000|2021-02-12 19:10:00|19930.1|19926.1|19919.2|19915.2|19931.7|19927.7|19919.2|19915.2|854
1613157300000|2021-02-12 19:15:00|19922.3|19918.3|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|697
1613157600000|2021-02-12 19:20:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|171
1613157900000|2021-02-12 19:25:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|169
1613158200000|2021-02-12 19:30:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|347
1613158500000|2021-02-12 19:35:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|638
1613158800000|2021-02-12 19:40:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|256
1613159100000|2021-02-12 19:45:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19917.6|19913.6|330
1613159400000|2021-02-12 19:50:00|19916.1|19912.1|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|376
1613159700000|2021-02-12 19:55:00|19927|19923|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|1870
1613160000000|2021-02-12 20:00:00|19912.9|19908.9|19903.6|19899.6|19916.1|19912.1|19900.4|19896.4|959
1613160300000|2021-02-12 20:05:00|19906.7|19902.7|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|373
1613160600000|2021-02-12 20:10:00|19906.7|19902.7|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|435
1613160900000|2021-02-12 20:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|109
1613161200000|2021-02-12 20:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|209
1613161500000|2021-02-12 20:25:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|169
1613161800000|2021-02-12 20:30:00|19908.3|19904.3|19900.4|19896.4|19909.8|19905.8|19900.4|19896.4|400
1613162100000|2021-02-12 20:35:00|19897.3|19893.3|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|672
1613162400000|2021-02-12 20:40:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|558
1613162700000|2021-02-12 20:45:00|19883.3|19879.3|19891.1|19887.1|19894.2|19890.2|19880.1|19876.1|588
1613163000000|2021-02-12 20:50:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|601
1613163300000|2021-02-12 20:55:00|19887.9|19883.9|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|1298
1613163600000|2021-02-12 21:00:00|19894.2|19890.2|19887.9|19883.9|19900.4|19896.4|19884.8|19880.8|1409
1613163900000|2021-02-12 21:05:00|19884.8|19880.8|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|166
1613164200000|2021-02-12 21:10:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|114
1613164500000|2021-02-12 21:15:00|19897.3|19893.3|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|182
1613164800000|2021-02-12 21:20:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|225
1613165100000|2021-02-12 21:25:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|145
1613165400000|2021-02-12 21:30:00|19891.1|19887.1|19883.3|19879.3|19891.1|19887.1|19878.6|19874.6|244
1613165700000|2021-02-12 21:35:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|284
1613166000000|2021-02-12 21:40:00|19884.8|19880.8|19878.6|19874.6|19886.4|19882.4|19875.4|19871.4|209
1613166300000|2021-02-12 21:45:00|19877|19873|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|241
1613166600000|2021-02-12 21:50:00|19877|19873|19877|19873|19878.6|19874.6|19872.3|19868.3|200
1613166900000|2021-02-12 21:55:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|116
1613343600000|2021-02-14 23:00:00|19858.3|19854.3|19842.6|19838.6|19869.2|19865.2|19841.1|19837.1|193
1613343900000|2021-02-14 23:05:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19828.6|19824.6|121
1613344200000|2021-02-14 23:10:00|19827|19823|19803.6|19799.6|19827|19823|19803.6|19799.6|192
1613344500000|2021-02-14 23:15:00|19800.4|19796.4|19787.9|19783.9|19802|19798|19781.7|19777.7|270
1613344800000|2021-02-14 23:20:00|19789.5|19785.5|19794.2|19790.2|19806.7|19802.7|19787.9|19783.9|133
1613345100000|2021-02-14 23:25:00|19795.8|19791.8|19795.8|19791.8|19798.9|19794.9|19794.2|19790.2|82
1613345400000|2021-02-14 23:30:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|58
1613345700000|2021-02-14 23:35:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|42
1613346000000|2021-02-14 23:40:00|19786.4|19782.4|19777|19773|19787.9|19783.9|19773.9|19769.9|137
1613346300000|2021-02-14 23:45:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19777|19773|150
1613346600000|2021-02-14 23:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|60
1613346900000|2021-02-14 23:55:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|40
1613347200000|2021-02-15 00:00:00|19791.1|19787.1|19777|19773|19791.1|19787.1|19775.4|19771.4|63
1613347500000|2021-02-15 00:05:00|19778.6|19774.6|19773.9|19769.9|19781.7|19777.7|19772.3|19768.3|39
1613347800000|2021-02-15 00:10:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19770.8|19766.8|36
1613348100000|2021-02-15 00:15:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|185
1613348400000|2021-02-15 00:20:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|117
1613348700000|2021-02-15 00:25:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|46
1613349000000|2021-02-15 00:30:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|66
1613349300000|2021-02-15 00:35:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|128
1613349600000|2021-02-15 00:40:00|19772.3|19768.3|19780.1|19776.1|19784.8|19780.8|19772.3|19768.3|163
1613349900000|2021-02-15 00:45:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|59
1613350200000|2021-02-15 00:50:00|19786.4|19782.4|19792.6|19788.6|19798.9|19794.9|19784.8|19780.8|70
1613350500000|2021-02-15 00:55:00|19791.1|19787.1|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|20
1613350800000|2021-02-15 01:00:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|30
1613351100000|2021-02-15 01:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|21
1613351400000|2021-02-15 01:10:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|32
1613351700000|2021-02-15 01:15:00|19803.6|19799.6|19800.4|19796.4|19805.1|19801.1|19800.4|19796.4|42
1613352000000|2021-02-15 01:20:00|19802|19798|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|69
1613352300000|2021-02-15 01:25:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|58
1613352600000|2021-02-15 01:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|15
1613352900000|2021-02-15 01:35:00|19789.5|19785.5|19787.9|19783.9|19789.5|19785.5|19786.4|19782.4|14
1613353200000|2021-02-15 01:40:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|9
1613353500000|2021-02-15 01:45:00|19784.8|19780.8|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|53
1613353800000|2021-02-15 01:50:00|||||||||7
1613354100000|2021-02-15 01:55:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|40
1613354400000|2021-02-15 02:00:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|25
1613354700000|2021-02-15 02:05:00|19786.4|19782.4|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|46
1613355300000|2021-02-15 02:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|17
1613355600000|2021-02-15 02:20:00|19786.4|19782.4|19783.3|19779.3|19787.9|19783.9|19783.3|19779.3|24
1613355900000|2021-02-15 02:25:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|14
1613356200000|2021-02-15 02:30:00|19783.3|19779.3|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|9
1613356500000|2021-02-15 02:35:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|23
1613356800000|2021-02-15 02:40:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|46
1613357100000|2021-02-15 02:45:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|51
1613357400000|2021-02-15 02:50:00|19775.4|19771.4|19780.1|19776.1|19781.7|19777.7|19775.4|19771.4|44
1613357700000|2021-02-15 02:55:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|50
1613358000000|2021-02-15 03:00:00|19777|19773|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|39
1613358300000|2021-02-15 03:05:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19770.8|19766.8|11
1613358600000|2021-02-15 03:10:00|19770.8|19766.8|19756.7|19752.7|19770.8|19766.8|19756.7|19752.7|249
1613358900000|2021-02-15 03:15:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|20
1613359200000|2021-02-15 03:20:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|88
1613359500000|2021-02-15 03:25:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19741.1|19737.1|142
1613359800000|2021-02-15 03:30:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19742.6|19738.6|43
1613360100000|2021-02-15 03:35:00|19745.8|19741.8|19747.3|19743.3|19752|19748|19744.2|19740.2|55
1613360400000|2021-02-15 03:40:00|19744.2|19740.2|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|53
1613360700000|2021-02-15 03:45:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19736.4|19732.4|69
1613361000000|2021-02-15 03:50:00|19742.6|19738.6|19744.2|19740.2|19745.8|19741.8|19741.1|19737.1|37
1613361300000|2021-02-15 03:55:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|3
1613361600000|2021-02-15 04:00:00|19741.1|19737.1|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|93
1613361900000|2021-02-15 04:05:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|71
1613362200000|2021-02-15 04:10:00|19733.3|19729.3|19739.5|19735.5|19741.1|19737.1|19731.7|19727.7|54
1613362500000|2021-02-15 04:15:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|22
1613362800000|2021-02-15 04:20:00|||||||||45
1613363100000|2021-02-15 04:25:00|19742.6|19738.6|19741.1|19737.1|19742.6|19738.6|19741.1|19737.1|22
1613363400000|2021-02-15 04:30:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|13
1613363700000|2021-02-15 04:35:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19734.8|19730.8|36
1613364000000|2021-02-15 04:40:00|19736.4|19732.4|19737.9|19733.9|19737.9|19733.9|19736.4|19732.4|13
1613364300000|2021-02-15 04:45:00|19739.5|19735.5|19737.9|19733.9|19739.5|19735.5|19737.9|19733.9|13
1613364600000|2021-02-15 04:50:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|20
1613364900000|2021-02-15 04:55:00|19737.9|19733.9|19739.5|19735.5|19739.5|19735.5|19737.9|19733.9|27
1613365200000|2021-02-15 05:00:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19739.5|19735.5|214
1613365500000|2021-02-15 05:05:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|33
1613365800000|2021-02-15 05:10:00|19747.3|19743.3|19734.8|19730.8|19747.3|19743.3|19731.7|19727.7|78
1613366100000|2021-02-15 05:15:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|16
1613366400000|2021-02-15 05:20:00|19734.8|19730.8|19733.3|19729.3|19734.8|19730.8|19733.3|19729.3|14
1613366700000|2021-02-15 05:25:00|19731.7|19727.7|19734.8|19730.8|19736.4|19732.4|19731.7|19727.7|67
1613367000000|2021-02-15 05:30:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|27
1613367300000|2021-02-15 05:35:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19733.3|19729.3|51
1613367600000|2021-02-15 05:40:00|19736.4|19732.4|19734.8|19730.8|19736.4|19732.4|19733.3|19729.3|25
1613367900000|2021-02-15 05:45:00|19737.9|19733.9|19734.8|19730.8|19737.9|19733.9|19734.8|19730.8|21
1613368200000|2021-02-15 05:50:00|||||||||5
1613368500000|2021-02-15 05:55:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19733.3|19729.3|36
1613368800000|2021-02-15 06:00:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|82
1613369100000|2021-02-15 06:05:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|119
1613369400000|2021-02-15 06:10:00|19717.6|19713.6|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|122
1613369700000|2021-02-15 06:15:00|19703.6|19699.6|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|170
1613370000000|2021-02-15 06:20:00|19695.8|19691.8|19695.8|19691.8|19698.9|19694.9|19694.2|19690.2|142
1613370300000|2021-02-15 06:25:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|86
1613370600000|2021-02-15 06:30:00|19689.5|19685.5|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|142
1613370900000|2021-02-15 06:35:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|151
1613371200000|2021-02-15 06:40:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19666.1|19662.1|116
1613371500000|2021-02-15 06:45:00|19659.8|19655.8|19664.5|19660.5|19666.1|19662.1|19658.3|19654.3|173
1613371800000|2021-02-15 06:50:00|19662.9|19658.9|19680.1|19676.1|19684.8|19680.8|19662.9|19658.9|156
1613372100000|2021-02-15 06:55:00|19681.7|19677.7|19686.4|19682.4|19687.9|19683.9|19680.1|19676.1|121
1613372400000|2021-02-15 07:00:00|19684.8|19680.8|19700.4|19696.4|19706.7|19702.7|19684.8|19680.8|267
1613372700000|2021-02-15 07:05:00|19703.6|19699.6|19702|19698|19703.6|19699.6|19695.8|19691.8|38
1613373000000|2021-02-15 07:10:00|19700.4|19696.4|19708.3|19704.3|19709.8|19705.8|19700.4|19696.4|25
1613373300000|2021-02-15 07:15:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|177
1613373600000|2021-02-15 07:20:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|58
1613373900000|2021-02-15 07:25:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19684.8|19680.8|104
1613374200000|2021-02-15 07:30:00|19681.7|19677.7|19669.2|19665.2|19684.8|19680.8|19669.2|19665.2|250
1613374500000|2021-02-15 07:35:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|266
1613374800000|2021-02-15 07:40:00|19669.2|19665.2|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|240
1613375100000|2021-02-15 07:45:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19670.8|19666.8|85
1613375400000|2021-02-15 07:50:00|19677|19673|19697.3|19693.3|19697.3|19693.3|19675.4|19671.4|240
1613375700000|2021-02-15 07:55:00|19695.8|19691.8|19706.7|19702.7|19709.8|19705.8|19691.1|19687.1|233
1613376000000|2021-02-15 08:00:00|19705.1|19701.1|19716.1|19712.1|19722.3|19718.3|19703.6|19699.6|313
1613376300000|2021-02-15 08:05:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|194
1613376600000|2021-02-15 08:10:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19702|19698|116
1613376900000|2021-02-15 08:15:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|28
1613377200000|2021-02-15 08:20:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|147
1613377500000|2021-02-15 08:25:00|19725.4|19721.4|19737.9|19733.9|19739.5|19735.5|19722.3|19718.3|233
1613377800000|2021-02-15 08:30:00|19736.4|19732.4|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|281
1613378100000|2021-02-15 08:35:00|19737.9|19733.9|19731.7|19727.7|19737.9|19733.9|19719.2|19715.2|176
1613378400000|2021-02-15 08:40:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|136
1613378700000|2021-02-15 08:45:00|19728.6|19724.6|19736.4|19732.4|19737.9|19733.9|19728.6|19724.6|107
1613379000000|2021-02-15 08:50:00|19734.8|19730.8|19747.3|19743.3|19750.4|19746.4|19734.8|19730.8|97
1613379300000|2021-02-15 08:55:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|169
1613379600000|2021-02-15 09:00:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19737.9|19733.9|238
1613379900000|2021-02-15 09:05:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19741.1|19737.1|255
1613380200000|2021-02-15 09:10:00|19748.9|19744.9|19737.9|19733.9|19748.9|19744.9|19734.8|19730.8|173
1613380500000|2021-02-15 09:15:00|19736.4|19732.4|19736.4|19732.4|19737.9|19733.9|19731.7|19727.7|201
1613380800000|2021-02-15 09:20:00|19737.9|19733.9|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|75
1613381100000|2021-02-15 09:25:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|177
1613381400000|2021-02-15 09:30:00|19736.4|19732.4|19725.4|19721.4|19737.9|19733.9|19716.1|19712.1|293
1613381700000|2021-02-15 09:35:00|19723.9|19719.9|19725.4|19721.4|19730.1|19726.1|19722.3|19718.3|86
1613382000000|2021-02-15 09:40:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|119
1613382300000|2021-02-15 09:45:00|19723.9|19719.9|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|66
1613382600000|2021-02-15 09:50:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|51
1613382900000|2021-02-15 09:55:00|19727|19723|19734.8|19730.8|19736.4|19732.4|19725.4|19721.4|75
1613383200000|2021-02-15 10:00:00|19736.4|19732.4|19722.3|19718.3|19736.4|19732.4|19719.2|19715.2|107
1613383500000|2021-02-15 10:05:00|19720.8|19716.8|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|166
1613383800000|2021-02-15 10:10:00|19727|19723|19737.9|19733.9|19737.9|19733.9|19723.9|19719.9|236
1613384100000|2021-02-15 10:15:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|184
1613384400000|2021-02-15 10:20:00|19734.8|19730.8|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|113
1613384700000|2021-02-15 10:25:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|98
1613385000000|2021-02-15 10:30:00|19723.9|19719.9|19728.6|19724.6|19730.1|19726.1|19720.8|19716.8|103
1613385300000|2021-02-15 10:35:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19720.8|19716.8|165
1613385600000|2021-02-15 10:40:00|19730.1|19726.1|19730.1|19726.1|19737.9|19733.9|19728.6|19724.6|282
1613385900000|2021-02-15 10:45:00|19731.7|19727.7|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|109
1613386200000|2021-02-15 10:50:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|104
1613386500000|2021-02-15 10:55:00|19748.9|19744.9|19769.2|19765.2|19769.2|19765.2|19747.3|19743.3|454
1613386800000|2021-02-15 11:00:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|154
1613387100000|2021-02-15 11:05:00|19764.5|19760.5|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|88
1613387400000|2021-02-15 11:10:00|19770.8|19766.8|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|249
1613387700000|2021-02-15 11:15:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|73
1613388000000|2021-02-15 11:20:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|139
1613388300000|2021-02-15 11:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|64
1613388600000|2021-02-15 11:30:00|19769.2|19765.2|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|53
1613388900000|2021-02-15 11:35:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|73
1613389200000|2021-02-15 11:40:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|159
1613389500000|2021-02-15 11:45:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|132
1613389800000|2021-02-15 11:50:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|109
1613390100000|2021-02-15 11:55:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|66
1613390400000|2021-02-15 12:00:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|133
1613390700000|2021-02-15 12:05:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|92
1613391000000|2021-02-15 12:10:00|19797.3|19793.3|19800.4|19796.4|19802|19798|19797.3|19793.3|127
1613391300000|2021-02-15 12:15:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|94
1613391600000|2021-02-15 12:20:00|19797.3|19793.3|19792.6|19788.6|19798.9|19794.9|19791.1|19787.1|91
1613391900000|2021-02-15 12:25:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|104
1613392200000|2021-02-15 12:30:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|81
1613392500000|2021-02-15 12:35:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|59
1613392800000|2021-02-15 12:40:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|37
1613393100000|2021-02-15 12:45:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|26
1613393400000|2021-02-15 12:50:00|19791.1|19787.1|19777|19773|19791.1|19787.1|19775.4|19771.4|54
1613393700000|2021-02-15 12:55:00|19775.4|19771.4|19770.8|19766.8|19777|19773|19770.8|19766.8|84
1613394000000|2021-02-15 13:00:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|122
1613394300000|2021-02-15 13:05:00|19772.3|19768.3|19786.4|19782.4|19787.9|19783.9|19772.3|19768.3|236
1613394600000|2021-02-15 13:10:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|104
1613394900000|2021-02-15 13:15:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|170
1613395200000|2021-02-15 13:20:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|44
1613395500000|2021-02-15 13:25:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|91
1613395800000|2021-02-15 13:30:00|19766.1|19762.1|19762.9|19758.9|19767.6|19763.6|19759.8|19755.8|102
1613396100000|2021-02-15 13:35:00|19764.5|19760.5|19761.4|19757.4|19766.1|19762.1|19759.8|19755.8|80
1613396400000|2021-02-15 13:40:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19758.3|19754.3|127
1613396700000|2021-02-15 13:45:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|119
1613397000000|2021-02-15 13:50:00|19780.1|19776.1|19780.1|19776.1|19784.8|19780.8|19775.4|19771.4|120
1613397300000|2021-02-15 13:55:00|19778.6|19774.6|19767.6|19763.6|19781.7|19777.7|19762.9|19758.9|237
1613397600000|2021-02-15 14:00:00|19769.2|19765.2|19770.8|19766.8|19775.4|19771.4|19766.1|19762.1|124
1613397900000|2021-02-15 14:05:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|66
1613398200000|2021-02-15 14:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|73
1613398500000|2021-02-15 14:15:00|19767.6|19763.6|19759.8|19755.8|19769.2|19765.2|19758.3|19754.3|138
1613398800000|2021-02-15 14:20:00|19761.4|19757.4|19787.9|19783.9|19787.9|19783.9|19761.4|19757.4|143
1613399100000|2021-02-15 14:25:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|142
1613399400000|2021-02-15 14:30:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|308
1613399700000|2021-02-15 14:35:00|19792.6|19788.6|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|264
1613400000000|2021-02-15 14:40:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19789.5|19785.5|80
1613400300000|2021-02-15 14:45:00|19798.9|19794.9|19803.6|19799.6|19806.7|19802.7|19798.9|19794.9|192
1613400600000|2021-02-15 14:50:00|19805.1|19801.1|19806.7|19802.7|19811.4|19807.4|19803.6|19799.6|114
1613400900000|2021-02-15 14:55:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19803.6|19799.6|250
1613401200000|2021-02-15 15:00:00|19817.6|19813.6|19809.8|19805.8|19817.6|19813.6|19809.8|19805.8|144
1613401500000|2021-02-15 15:05:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|162
1613401800000|2021-02-15 15:10:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|314
1613402100000|2021-02-15 15:15:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|76
1613402400000|2021-02-15 15:20:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|148
1613402700000|2021-02-15 15:25:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|192
1613403000000|2021-02-15 15:30:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|134
1613403300000|2021-02-15 15:35:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|232
1613403600000|2021-02-15 15:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|49
1613403900000|2021-02-15 15:45:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|157
1613404200000|2021-02-15 15:50:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|104
1613404500000|2021-02-15 15:55:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|40
1613404800000|2021-02-15 16:00:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|95
1613405100000|2021-02-15 16:05:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|54
1613405400000|2021-02-15 16:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|36
1613405700000|2021-02-15 16:15:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|79
1613406000000|2021-02-15 16:20:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|47
1613406300000|2021-02-15 16:25:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|251
1613406600000|2021-02-15 16:30:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|73
1613406900000|2021-02-15 16:35:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|31
1613407200000|2021-02-15 16:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|33
1613407500000|2021-02-15 16:45:00|||||||||22
1613407800000|2021-02-15 16:50:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|116
1613408100000|2021-02-15 16:55:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|107
1613408400000|2021-02-15 17:00:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|87
1613408700000|2021-02-15 17:05:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|55
1613409000000|2021-02-15 17:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|12
1613409300000|2021-02-15 17:15:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|20
1613409600000|2021-02-15 17:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|58
1613409900000|2021-02-15 17:25:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|112
1613410200000|2021-02-15 17:30:00|19811.4|19807.4|19803.6|19799.6|19814.5|19810.5|19803.6|19799.6|215
1613410500000|2021-02-15 17:35:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|35
1613410800000|2021-02-15 17:40:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|47
1613411100000|2021-02-15 17:45:00|19798.9|19794.9|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|56
1613411400000|2021-02-15 17:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|20
1613411700000|2021-02-15 17:55:00|19811.4|19807.4|19808.3|19804.3|19811.4|19807.4|19805.1|19801.1|62
1613430000000|2021-02-15 23:00:00|19820.8|19816.8|19827|19823|19837.9|19833.9|19812.9|19808.9|162
1613430300000|2021-02-15 23:05:00|19828.6|19824.6|19830.1|19826.1|19837.9|19833.9|19825.4|19821.4|61
1613430600000|2021-02-15 23:10:00|19828.6|19824.6|19808.3|19804.3|19830.1|19826.1|19808.3|19804.3|171
1613430900000|2021-02-15 23:15:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19798.9|19794.9|79
1613431200000|2021-02-15 23:20:00|19809.8|19805.8|19811.4|19807.4|19812.9|19808.9|19806.7|19802.7|51
1613431500000|2021-02-15 23:25:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|33
1613431800000|2021-02-15 23:30:00|19805.1|19801.1|19795.8|19791.8|19806.7|19802.7|19794.2|19790.2|84
1613432100000|2021-02-15 23:35:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|77
1613432400000|2021-02-15 23:40:00|19786.4|19782.4|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|145
1613432700000|2021-02-15 23:45:00|19781.7|19777.7|19795.8|19791.8|19797.3|19793.3|19781.7|19777.7|97
1613433000000|2021-02-15 23:50:00|19797.3|19793.3|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|133
1613433300000|2021-02-15 23:55:00|19783.3|19779.3|19787.9|19783.9|19792.6|19788.6|19781.7|19777.7|87
1613433600000|2021-02-16 00:00:00|19789.5|19785.5|19806.7|19802.7|19809.8|19805.8|19786.4|19782.4|195
1613433900000|2021-02-16 00:05:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|242
1613434200000|2021-02-16 00:10:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|90
1613434500000|2021-02-16 00:15:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|107
1613434800000|2021-02-16 00:20:00|19816.1|19812.1|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|100
1613435100000|2021-02-16 00:25:00|19822.3|19818.3|19798.9|19794.9|19822.3|19818.3|19797.3|19793.3|215
1613435400000|2021-02-16 00:30:00|19797.3|19793.3|19798.9|19794.9|19803.6|19799.6|19789.5|19785.5|174
1613435700000|2021-02-16 00:35:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19786.4|19782.4|52
1613436000000|2021-02-16 00:40:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|73
1613436300000|2021-02-16 00:45:00|19784.8|19780.8|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|78
1613436600000|2021-02-16 00:50:00|19786.4|19782.4|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|34
1613436900000|2021-02-16 00:55:00|19791.1|19787.1|19786.4|19782.4|19797.3|19793.3|19784.8|19780.8|92
1613437200000|2021-02-16 01:00:00|19784.8|19780.8|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|284
1613437500000|2021-02-16 01:05:00|19784.8|19780.8|19792.6|19788.6|19792.6|19788.6|19781.7|19777.7|123
1613437800000|2021-02-16 01:10:00|19794.2|19790.2|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|73
1613438100000|2021-02-16 01:15:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|27
1613438400000|2021-02-16 01:20:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|198
1613438700000|2021-02-16 01:25:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|67
1613439000000|2021-02-16 01:30:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|56
1613439300000|2021-02-16 01:35:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|30
1613439600000|2021-02-16 01:40:00|19784.8|19780.8|19803.6|19799.6|19803.6|19799.6|19784.8|19780.8|82
1613439900000|2021-02-16 01:45:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|78
1613440200000|2021-02-16 01:50:00|19800.4|19796.4|19819.2|19815.2|19822.3|19818.3|19800.4|19796.4|169
1613440500000|2021-02-16 01:55:00|19817.6|19813.6|19809.8|19805.8|19817.6|19813.6|19806.7|19802.7|129
1613440800000|2021-02-16 02:00:00|19806.7|19802.7|19816.1|19812.1|19817.6|19813.6|19806.7|19802.7|117
1613441100000|2021-02-16 02:05:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|45
1613441400000|2021-02-16 02:10:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|35
1613441700000|2021-02-16 02:15:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|42
1613442000000|2021-02-16 02:20:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|40
1613442300000|2021-02-16 02:25:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|123
1613442600000|2021-02-16 02:30:00|19798.9|19794.9|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|44
1613442900000|2021-02-16 02:35:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|77
1613443200000|2021-02-16 02:40:00|19795.8|19791.8|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|102
1613443500000|2021-02-16 02:45:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|96
1613443800000|2021-02-16 02:50:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|75
1613444100000|2021-02-16 02:55:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|29
1613444400000|2021-02-16 03:00:00|19786.4|19782.4|19794.2|19790.2|19797.3|19793.3|19786.4|19782.4|34
1613444700000|2021-02-16 03:05:00|19792.6|19788.6|19800.4|19796.4|19803.6|19799.6|19792.6|19788.6|49
1613445000000|2021-02-16 03:10:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|28
1613445300000|2021-02-16 03:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|24
1613445600000|2021-02-16 03:20:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|58
1613445900000|2021-02-16 03:25:00|19802|19798|19798.9|19794.9|19803.6|19799.6|19798.9|19794.9|69
1613446200000|2021-02-16 03:30:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|200
1613446500000|2021-02-16 03:35:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|8
1613446800000|2021-02-16 03:40:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|64
1613447100000|2021-02-16 03:45:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|72
1613447400000|2021-02-16 03:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|32
1613447700000|2021-02-16 03:55:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|72
1613448000000|2021-02-16 04:00:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|8
1613448300000|2021-02-16 04:05:00|19787.9|19783.9|19786.4|19782.4|19787.9|19783.9|19784.8|19780.8|26
1613448600000|2021-02-16 04:10:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|35
1613448900000|2021-02-16 04:15:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|84
1613449200000|2021-02-16 04:20:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|85
1613449500000|2021-02-16 04:25:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|55
1613449800000|2021-02-16 04:30:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|11
1613450100000|2021-02-16 04:35:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19787.9|19783.9|16
1613450400000|2021-02-16 04:40:00|19791.1|19787.1|19784.8|19780.8|19792.6|19788.6|19784.8|19780.8|26
1613450700000|2021-02-16 04:45:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|40
1613451000000|2021-02-16 04:50:00|19789.5|19785.5|19787.9|19783.9|19789.5|19785.5|19787.9|19783.9|20
1613451300000|2021-02-16 04:55:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|26
1613451600000|2021-02-16 05:00:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|35
1613451900000|2021-02-16 05:05:00|19789.5|19785.5|19795.8|19791.8|19797.3|19793.3|19789.5|19785.5|54
1613452200000|2021-02-16 05:10:00|19794.2|19790.2|19802|19798|19803.6|19799.6|19794.2|19790.2|32
1613452500000|2021-02-16 05:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|49
1613452800000|2021-02-16 05:20:00|19802|19798|19800.4|19796.4|19802|19798|19798.9|19794.9|34
1613453100000|2021-02-16 05:25:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|88
1613453400000|2021-02-16 05:30:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|105
1613453700000|2021-02-16 05:35:00|19797.3|19793.3|19809.8|19805.8|19812.9|19808.9|19795.8|19791.8|132
1613454000000|2021-02-16 05:40:00|19812.9|19808.9|19822.3|19818.3|19825.4|19821.4|19811.4|19807.4|245
1613454300000|2021-02-16 05:45:00|19823.9|19819.9|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|116
1613454600000|2021-02-16 05:50:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|26
1613454900000|2021-02-16 05:55:00|19820.8|19816.8|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|32
1613455200000|2021-02-16 06:00:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|155
1613455500000|2021-02-16 06:05:00|19825.4|19821.4|19834.8|19830.8|19836.4|19832.4|19822.3|19818.3|174
1613455800000|2021-02-16 06:10:00|19833.3|19829.3|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|158
1613456100000|2021-02-16 06:15:00|19817.6|19813.6|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|49
1613456400000|2021-02-16 06:20:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|44
1613456700000|2021-02-16 06:25:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19812.9|19808.9|31
1613457000000|2021-02-16 06:30:00|19816.1|19812.1|19814.5|19810.5|19816.1|19812.1|19811.4|19807.4|20
1613457300000|2021-02-16 06:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|13
1613457600000|2021-02-16 06:40:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|23
1613457900000|2021-02-16 06:45:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|40
1613458200000|2021-02-16 06:50:00|19816.1|19812.1|19827|19823|19828.6|19824.6|19814.5|19810.5|49
1613458500000|2021-02-16 06:55:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|107
1613458800000|2021-02-16 07:00:00|19836.4|19832.4|19812.9|19808.9|19836.4|19832.4|19812.9|19808.9|192
1613459100000|2021-02-16 07:05:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|107
1613459400000|2021-02-16 07:10:00|19806.7|19802.7|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|132
1613459700000|2021-02-16 07:15:00|19797.3|19793.3|19812.9|19808.9|19812.9|19808.9|19794.2|19790.2|221
1613460000000|2021-02-16 07:20:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|56
1613460300000|2021-02-16 07:25:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|80
1613460600000|2021-02-16 07:30:00|19816.1|19812.1|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|72
1613460900000|2021-02-16 07:35:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|143
1613461200000|2021-02-16 07:40:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|216
1613461500000|2021-02-16 07:45:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|126
1613461800000|2021-02-16 07:50:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|92
1613462100000|2021-02-16 07:55:00|19844.2|19840.2|19850.4|19846.4|19858.3|19854.3|19844.2|19840.2|277
1613462400000|2021-02-16 08:00:00|19847.3|19843.3|19831.7|19827.7|19848.9|19844.9|19828.6|19824.6|265
1613462700000|2021-02-16 08:05:00|19830.1|19826.1|19814.5|19810.5|19831.7|19827.7|19806.7|19802.7|275
1613463000000|2021-02-16 08:10:00|19812.9|19808.9|19819.2|19815.2|19825.4|19821.4|19812.9|19808.9|371
1613463300000|2021-02-16 08:15:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19816.1|19812.1|399
1613463600000|2021-02-16 08:20:00|19831.7|19827.7|19823.9|19819.9|19834.8|19830.8|19822.3|19818.3|140
1613463900000|2021-02-16 08:25:00|19825.4|19821.4|19817.6|19813.6|19828.6|19824.6|19816.1|19812.1|188
1613464200000|2021-02-16 08:30:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|80
1613464500000|2021-02-16 08:35:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|151
1613464800000|2021-02-16 08:40:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|170
1613465100000|2021-02-16 08:45:00|19827|19823|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|216
1613465400000|2021-02-16 08:50:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|117
1613465700000|2021-02-16 08:55:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|129
1613466000000|2021-02-16 09:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|71
1613466300000|2021-02-16 09:05:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|83
1613466600000|2021-02-16 09:10:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|51
1613466900000|2021-02-16 09:15:00|19817.6|19813.6|19822.3|19818.3|19828.6|19824.6|19817.6|19813.6|152
1613467200000|2021-02-16 09:20:00|19825.4|19821.4|19822.3|19818.3|19827|19823|19816.1|19812.1|543
1613467500000|2021-02-16 09:25:00|19820.8|19816.8|19816.1|19812.1|19823.9|19819.9|19814.5|19810.5|98
1613467800000|2021-02-16 09:30:00|19814.5|19810.5|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|96
1613468100000|2021-02-16 09:35:00|19819.2|19815.2|19811.4|19807.4|19825.4|19821.4|19811.4|19807.4|225
1613468400000|2021-02-16 09:40:00|19812.9|19808.9|19797.3|19793.3|19812.9|19808.9|19797.3|19793.3|232
1613468700000|2021-02-16 09:45:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|253
1613469000000|2021-02-16 09:50:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|73
1613469300000|2021-02-16 09:55:00|19787.9|19783.9|19787.9|19783.9|19802|19798|19787.9|19783.9|222
1613469600000|2021-02-16 10:00:00|19784.8|19780.8|19756.7|19752.7|19787.9|19783.9|19756.7|19752.7|445
1613469900000|2021-02-16 10:05:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|411
1613470200000|2021-02-16 10:10:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|136
1613470500000|2021-02-16 10:15:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19759.8|19755.8|131
1613470800000|2021-02-16 10:20:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|56
1613471100000|2021-02-16 10:25:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|211
1613471400000|2021-02-16 10:30:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19772.3|19768.3|90
1613471700000|2021-02-16 10:35:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|184
1613472000000|2021-02-16 10:40:00|19787.9|19783.9|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|78
1613472300000|2021-02-16 10:45:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|200
1613472600000|2021-02-16 10:50:00|19769.2|19765.2|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|118
1613472900000|2021-02-16 10:55:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|75
1613473200000|2021-02-16 11:00:00|19764.5|19760.5|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|155
1613473500000|2021-02-16 11:05:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|210
1613473800000|2021-02-16 11:10:00|19758.3|19754.3|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|148
1613474100000|2021-02-16 11:15:00|19747.3|19743.3|19731.7|19727.7|19750.4|19746.4|19725.4|19721.4|787
1613474400000|2021-02-16 11:20:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19711.4|19707.4|374
1613474700000|2021-02-16 11:25:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19711.4|19707.4|529
1613475000000|2021-02-16 11:30:00|19717.6|19713.6|19719.2|19715.2|19723.9|19719.9|19712.9|19708.9|329
1613475300000|2021-02-16 11:35:00|19716.1|19712.1|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|590
1613475600000|2021-02-16 11:40:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19694.2|19690.2|470
1613475900000|2021-02-16 11:45:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19678.6|19674.6|544
1613476200000|2021-02-16 11:50:00|19687.9|19683.9|19653.6|19649.6|19697.3|19693.3|19653.6|19649.6|554
1613476500000|2021-02-16 11:55:00|19656.7|19652.7|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|577
1613476800000|2021-02-16 12:00:00|19644.2|19640.2|19681.7|19677.7|19681.7|19677.7|19644.2|19640.2|759
1613477100000|2021-02-16 12:05:00|19678.6|19674.6|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|364
1613477400000|2021-02-16 12:10:00|19681.7|19677.7|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|404
1613477700000|2021-02-16 12:15:00|19669.2|19665.2|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|264
1613478000000|2021-02-16 12:20:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19655.1|19651.1|399
1613478300000|2021-02-16 12:25:00|19653.6|19649.6|19684.8|19680.8|19686.4|19682.4|19653.6|19649.6|412
1613478600000|2021-02-16 12:30:00|19687.9|19683.9|19709.8|19705.8|19709.8|19705.8|19684.8|19680.8|465
1613478900000|2021-02-16 12:35:00|19708.3|19704.3|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|245
1613479200000|2021-02-16 12:40:00|19717.6|19713.6|19737.9|19733.9|19753.6|19749.6|19712.9|19708.9|612
1613479500000|2021-02-16 12:45:00|19736.4|19732.4|19731.7|19727.7|19747.3|19743.3|19728.6|19724.6|686
1613479800000|2021-02-16 12:50:00|19728.6|19724.6|19720.8|19716.8|19731.7|19727.7|19712.9|19708.9|529
1613480100000|2021-02-16 12:55:00|19722.3|19718.3|19731.7|19727.7|19733.3|19729.3|19722.3|19718.3|434
1613480400000|2021-02-16 13:00:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|1755
1613480700000|2021-02-16 13:05:00|19736.4|19732.4|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|459
1613481000000|2021-02-16 13:10:00|19731.7|19727.7|19753.6|19749.6|19756.7|19752.7|19728.6|19724.6|860
1613481300000|2021-02-16 13:15:00|19750.4|19746.4|19731.7|19727.7|19750.4|19746.4|19720.8|19716.8|415
1613481600000|2021-02-16 13:20:00|19728.6|19724.6|19675.4|19671.4|19731.7|19727.7|19666.1|19662.1|1741
1613481900000|2021-02-16 13:25:00|19677|19673|19692.6|19688.6|19694.2|19690.2|19670.8|19666.8|727
1613482200000|2021-02-16 13:30:00|19689.5|19685.5|19672.3|19668.3|19691.1|19687.1|19659.8|19655.8|1100
1613482500000|2021-02-16 13:35:00|19670.8|19666.8|19672.3|19668.3|19691.1|19687.1|19669.2|19665.2|1046
1613482800000|2021-02-16 13:40:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19655.1|19651.1|1110
1613483100000|2021-02-16 13:45:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19641.1|19637.1|1200
1613483400000|2021-02-16 13:50:00|19656.7|19652.7|19669.2|19665.2|19672.3|19668.3|19656.7|19652.7|976
1613483700000|2021-02-16 13:55:00|19666.1|19662.1|19684.8|19680.8|19700.4|19696.4|19659.8|19655.8|1187
1613484000000|2021-02-16 14:00:00|19683.3|19679.3|19684.8|19680.8|19697.3|19693.3|19678.6|19674.6|928
1613484300000|2021-02-16 14:05:00|19681.7|19677.7|19669.2|19665.2|19684.8|19680.8|19669.2|19665.2|966
1613484600000|2021-02-16 14:10:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|637
1613484900000|2021-02-16 14:15:00|19673.9|19669.9|19656.7|19652.7|19673.9|19669.9|19647.3|19643.3|854
1613485200000|2021-02-16 14:20:00|19653.6|19649.6|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|620
1613485500000|2021-02-16 14:25:00|19648.9|19644.9|19631.7|19627.7|19650.4|19646.4|19628.6|19624.6|845
1613485800000|2021-02-16 14:30:00|19628.6|19624.6|19637.9|19633.9|19641.1|19637.1|19616.1|19612.1|1578
1613486100000|2021-02-16 14:35:00|19641.1|19637.1|19653.6|19649.6|19653.6|19649.6|19625.4|19621.4|1387
1613486400000|2021-02-16 14:40:00|19656.7|19652.7|19634.8|19630.8|19666.1|19662.1|19631.7|19627.7|1389
1613486700000|2021-02-16 14:45:00|19636.4|19632.4|19647.3|19643.3|19655.1|19651.1|19631.7|19627.7|903
1613487000000|2021-02-16 14:50:00|19648.9|19644.9|19634.8|19630.8|19653.6|19649.6|19628.6|19624.6|709
1613487300000|2021-02-16 14:55:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19622.3|19618.3|1463
1613487600000|2021-02-16 15:00:00|19641.1|19637.1|19653.6|19649.6|19656.7|19652.7|19637.9|19633.9|1271
1613487900000|2021-02-16 15:05:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|718
1613488200000|2021-02-16 15:10:00|19656.7|19652.7|19678.6|19674.6|19678.6|19674.6|19653.6|19649.6|927
1613488500000|2021-02-16 15:15:00|19681.7|19677.7|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|1404
1613488800000|2021-02-16 15:20:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19656.7|19652.7|1387
1613489100000|2021-02-16 15:25:00|19661.4|19657.4|19669.2|19665.2|19672.3|19668.3|19650.4|19646.4|2086
1613489400000|2021-02-16 15:30:00|19666.1|19662.1|19669.2|19665.2|19681.7|19677.7|19659.8|19655.8|2898
1613489700000|2021-02-16 15:35:00|19672.3|19668.3|19653.6|19649.6|19678.6|19674.6|19653.6|19649.6|1072
1613490000000|2021-02-16 15:40:00|19656.7|19652.7|19619.2|19615.2|19656.7|19652.7|19609.8|19605.8|1721
1613490300000|2021-02-16 15:45:00|19617.6|19613.6|19637.9|19633.9|19641.1|19637.1|19606.7|19602.7|1442
1613490600000|2021-02-16 15:50:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19619.2|19615.2|1099
1613490900000|2021-02-16 15:55:00|19636.4|19632.4|19625.4|19621.4|19636.4|19632.4|19622.3|19618.3|1220
1613491200000|2021-02-16 16:00:00|19622.3|19618.3|19603.6|19599.6|19625.4|19621.4|19603.6|19599.6|1423
1613491500000|2021-02-16 16:05:00|19606.7|19602.7|19597.3|19593.3|19612.9|19608.9|19584.8|19580.8|1240
1613491800000|2021-02-16 16:10:00|19594.2|19590.2|19578.6|19574.6|19597.3|19593.3|19572.3|19568.3|1228
1613492100000|2021-02-16 16:15:00|19580.1|19576.1|19572.3|19568.3|19587.9|19583.9|19566.1|19562.1|1441
1613492400000|2021-02-16 16:20:00|19569.2|19565.2|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|1046
1613492700000|2021-02-16 16:25:00|19572.3|19568.3|19556.7|19552.7|19572.3|19568.3|19555.1|19551.1|1012
1613493000000|2021-02-16 16:30:00|19558.3|19554.3|19587.9|19583.9|19591.1|19587.1|19556.7|19552.7|1376
1613493300000|2021-02-16 16:35:00|19583.3|19579.3|19591.1|19587.1|19591.1|19587.1|19575.4|19571.4|433
1613493600000|2021-02-16 16:40:00|19587.9|19583.9|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|579
1613493900000|2021-02-16 16:45:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|993
1613494200000|2021-02-16 16:50:00|19575.4|19571.4|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|768
1613494500000|2021-02-16 16:55:00|19562.9|19558.9|19575.4|19571.4|19581.7|19577.7|19556.7|19552.7|722
1613494800000|2021-02-16 17:00:00|19573.9|19569.9|19559.8|19555.8|19578.6|19574.6|19556.7|19552.7|1048
1613495100000|2021-02-16 17:05:00|19561.4|19557.4|19591.1|19587.1|19591.1|19587.1|19561.4|19557.4|1324
1613495400000|2021-02-16 17:10:00|19587.9|19583.9|19597.3|19593.3|19612.9|19608.9|19587.9|19583.9|1176
1613495700000|2021-02-16 17:15:00|19595.8|19591.8|19616.1|19612.1|19616.1|19612.1|19584.8|19580.8|1538
1613496000000|2021-02-16 17:20:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|1541
1613496300000|2021-02-16 17:25:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|832
1613496600000|2021-02-16 17:30:00|19606.7|19602.7|19619.2|19615.2|19625.4|19621.4|19600.4|19596.4|782
1613496900000|2021-02-16 17:35:00|19617.6|19613.6|19603.6|19599.6|19617.6|19613.6|19600.4|19596.4|245
1613497200000|2021-02-16 17:40:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|1137
1613497500000|2021-02-16 17:45:00|19609.8|19605.8|19612.9|19608.9|19614.5|19610.5|19606.7|19602.7|462
1613497800000|2021-02-16 17:50:00|19611.4|19607.4|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|377
1613498100000|2021-02-16 17:55:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|528
1613498400000|2021-02-16 18:00:00|19603.6|19599.6|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|416
1613498700000|2021-02-16 18:05:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|233
1613499000000|2021-02-16 18:10:00|19628.6|19624.6|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|531
1613499300000|2021-02-16 18:15:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|316
1613499600000|2021-02-16 18:20:00|19619.2|19615.2|19603.6|19599.6|19619.2|19615.2|19603.6|19599.6|480
1613499900000|2021-02-16 18:25:00|19606.7|19602.7|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|281
1613500200000|2021-02-16 18:30:00|19616.1|19612.1|19606.7|19602.7|19619.2|19615.2|19606.7|19602.7|293
1613500500000|2021-02-16 18:35:00|19608.3|19604.3|19609.8|19605.8|19614.5|19610.5|19603.6|19599.6|285
1613500800000|2021-02-16 18:40:00|19612.9|19608.9|19612.9|19608.9|19622.3|19618.3|19609.8|19605.8|297
1613501100000|2021-02-16 18:45:00|19611.4|19607.4|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|309
1613501400000|2021-02-16 18:50:00|19605.1|19601.1|19616.1|19612.1|19616.1|19612.1|19605.1|19601.1|256
1613501700000|2021-02-16 18:55:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|279
1613502000000|2021-02-16 19:00:00|19608.3|19604.3|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|391
1613502300000|2021-02-16 19:05:00|19608.3|19604.3|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|447
1613502600000|2021-02-16 19:10:00|19614.5|19610.5|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|438
1613502900000|2021-02-16 19:15:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|754
1613503200000|2021-02-16 19:20:00|19616.1|19612.1|19622.3|19618.3|19627|19623|19616.1|19612.1|335
1613503500000|2021-02-16 19:25:00|19619.2|19615.2|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|279
1613503800000|2021-02-16 19:30:00|19614.5|19610.5|19606.7|19602.7|19616.1|19612.1|19606.7|19602.7|572
1613504100000|2021-02-16 19:35:00|19603.6|19599.6|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|672
1613504400000|2021-02-16 19:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|297
1613504700000|2021-02-16 19:45:00|19597.3|19593.3|19591.1|19587.1|19602|19598|19587.9|19583.9|891
1613505000000|2021-02-16 19:50:00|19594.2|19590.2|19594.2|19590.2|19598.9|19594.9|19587.9|19583.9|555
1613505300000|2021-02-16 19:55:00|19597.3|19593.3|19578.6|19574.6|19597.3|19593.3|19577|19573|1395
1613505600000|2021-02-16 20:00:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19575.4|19571.4|832
1613505900000|2021-02-16 20:05:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|604
1613506200000|2021-02-16 20:10:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|668
1613506500000|2021-02-16 20:15:00|19589.5|19585.5|19600.4|19596.4|19603.6|19599.6|19584.8|19580.8|583
1613506800000|2021-02-16 20:20:00|19598.9|19594.9|19584.8|19580.8|19600.4|19596.4|19581.7|19577.7|492
1613507100000|2021-02-16 20:25:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|507
1613507400000|2021-02-16 20:30:00|19595.8|19591.8|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|254
1613507700000|2021-02-16 20:35:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|521
1613508000000|2021-02-16 20:40:00|19583.3|19579.3|19569.2|19565.2|19594.2|19590.2|19569.2|19565.2|612
1613508300000|2021-02-16 20:45:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|956
1613508600000|2021-02-16 20:50:00|19572.3|19568.3|19581.7|19577.7|19587.9|19583.9|19572.3|19568.3|893
1613508900000|2021-02-16 20:55:00|19584.8|19580.8|19606.7|19602.7|19606.7|19602.7|19569.2|19565.2|1225
1613509200000|2021-02-16 21:00:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19584.8|19580.8|898
1613509500000|2021-02-16 21:05:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|263
1613509800000|2021-02-16 21:10:00|19594.2|19590.2|19606.7|19602.7|19609.8|19605.8|19587.9|19583.9|491
1613510100000|2021-02-16 21:15:00|19605.1|19601.1|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|464
1613510400000|2021-02-16 21:20:00|19587.9|19583.9|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|346
1613510700000|2021-02-16 21:25:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|417
1613511000000|2021-02-16 21:30:00|19578.6|19574.6|19573.9|19569.9|19578.6|19574.6|19566.1|19562.1|432
1613511300000|2021-02-16 21:35:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|231
1613511600000|2021-02-16 21:40:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|514
1613511900000|2021-02-16 21:45:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|344
1613512200000|2021-02-16 21:50:00|19580.1|19576.1|19566.1|19562.1|19580.1|19576.1|19566.1|19562.1|264
1613512500000|2021-02-16 21:55:00|19569.2|19565.2|19561.4|19557.4|19569.2|19565.2|19561.4|19557.4|516
1613516400000|2021-02-16 23:00:00|19572.3|19568.3|19558.3|19554.3|19577|19573|19558.3|19554.3|74
1613516700000|2021-02-16 23:05:00|19556.7|19552.7|19545.8|19541.8|19556.7|19552.7|19541.1|19537.1|155
1613517000000|2021-02-16 23:10:00|19542.6|19538.6|19528.6|19524.6|19544.2|19540.2|19512.9|19508.9|433
1613517300000|2021-02-16 23:15:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|138
1613517600000|2021-02-16 23:20:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|137
1613517900000|2021-02-16 23:25:00|19539.5|19535.5|19544.2|19540.2|19545.8|19541.8|19537.9|19533.9|22
1613518200000|2021-02-16 23:30:00|19542.6|19538.6|19531.7|19527.7|19544.2|19540.2|19525.4|19521.4|184
1613518500000|2021-02-16 23:35:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|58
1613518800000|2021-02-16 23:40:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|41
1613519100000|2021-02-16 23:45:00|19533.3|19529.3|19533.3|19529.3|19537.9|19533.9|19531.7|19527.7|68
1613519400000|2021-02-16 23:50:00|19534.8|19530.8|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|57
1613519700000|2021-02-16 23:55:00|19533.3|19529.3|19519.2|19515.2|19533.3|19529.3|19519.2|19515.2|276
1613520000000|2021-02-17 00:00:00|19516.1|19512.1|19511.4|19507.4|19516.1|19512.1|19491.1|19487.1|300
1613520300000|2021-02-17 00:05:00|19512.9|19508.9|19500.4|19496.4|19516.1|19512.1|19500.4|19496.4|169
1613520600000|2021-02-17 00:10:00|19503.6|19499.6|19534.8|19530.8|19537.9|19533.9|19503.6|19499.6|135
1613520900000|2021-02-17 00:15:00|19536.4|19532.4|19550.4|19546.4|19553.6|19549.6|19525.4|19521.4|318
1613521200000|2021-02-17 00:20:00|19547.3|19543.3|19558.3|19554.3|19559.8|19555.8|19547.3|19543.3|73
1613521500000|2021-02-17 00:25:00|19556.7|19552.7|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|139
1613521800000|2021-02-17 00:30:00|19569.2|19565.2|19581.7|19577.7|19581.7|19577.7|19562.9|19558.9|228
1613522100000|2021-02-17 00:35:00|19578.6|19574.6|19577|19573|19578.6|19574.6|19566.1|19562.1|122
1613522400000|2021-02-17 00:40:00|19578.6|19574.6|19564.5|19560.5|19581.7|19577.7|19559.8|19555.8|137
1613522700000|2021-02-17 00:45:00|19562.9|19558.9|19578.6|19574.6|19578.6|19574.6|19562.9|19558.9|69
1613523000000|2021-02-17 00:50:00|19577|19573|19572.3|19568.3|19581.7|19577.7|19562.9|19558.9|126
1613523300000|2021-02-17 00:55:00|19570.8|19566.8|19595.8|19591.8|19595.8|19591.8|19569.2|19565.2|163
1613523600000|2021-02-17 01:00:00|19597.3|19593.3|19611.4|19607.4|19612.9|19608.9|19587.9|19583.9|250
1613523900000|2021-02-17 01:05:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|169
1613524200000|2021-02-17 01:10:00|19605.1|19601.1|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|74
1613524500000|2021-02-17 01:15:00|19612.9|19608.9|19622.3|19618.3|19628.6|19624.6|19609.8|19605.8|228
1613524800000|2021-02-17 01:20:00|19620.8|19616.8|19641.1|19637.1|19641.1|19637.1|19619.2|19615.2|163
1613525100000|2021-02-17 01:25:00|19644.2|19640.2|19634.8|19630.8|19653.6|19649.6|19634.8|19630.8|259
1613525400000|2021-02-17 01:30:00|19633.3|19629.3|19628.6|19624.6|19636.4|19632.4|19625.4|19621.4|136
1613525700000|2021-02-17 01:35:00|19627|19623|19619.2|19615.2|19627|19623|19617.6|19613.6|37
1613526000000|2021-02-17 01:40:00|19617.6|19613.6|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|115
1613526300000|2021-02-17 01:45:00|19611.4|19607.4|19600.4|19596.4|19617.6|19613.6|19597.3|19593.3|225
1613526600000|2021-02-17 01:50:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19602|19598|83
1613526900000|2021-02-17 01:55:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|58
1613527200000|2021-02-17 02:00:00|19606.7|19602.7|19627|19623|19631.7|19627.7|19606.7|19602.7|157
1613527500000|2021-02-17 02:05:00|19625.4|19621.4|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|61
1613527800000|2021-02-17 02:10:00|19620.8|19616.8|19612.9|19608.9|19620.8|19616.8|19612.9|19608.9|31
1613528100000|2021-02-17 02:15:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|54
1613528400000|2021-02-17 02:20:00|19611.4|19607.4|19620.8|19616.8|19620.8|19616.8|19609.8|19605.8|78
1613528700000|2021-02-17 02:25:00|19622.3|19618.3|19623.9|19619.9|19627|19623|19619.2|19615.2|48
1613529000000|2021-02-17 02:30:00|19622.3|19618.3|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|68
1613529300000|2021-02-17 02:35:00|19619.2|19615.2|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|28
1613529600000|2021-02-17 02:40:00|19631.7|19627.7|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|14
1613529900000|2021-02-17 02:45:00|19628.6|19624.6|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|28
1613530200000|2021-02-17 02:50:00|19628.6|19624.6|19645.8|19641.8|19647.3|19643.3|19628.6|19624.6|103
1613530500000|2021-02-17 02:55:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|130
1613530800000|2021-02-17 03:00:00|19641.1|19637.1|19633.3|19629.3|19644.2|19640.2|19631.7|19627.7|59
1613531100000|2021-02-17 03:05:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19625.4|19621.4|110
1613531400000|2021-02-17 03:10:00|19627|19623|19625.4|19621.4|19628.6|19624.6|19620.8|19616.8|53
1613531700000|2021-02-17 03:15:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|14
1613532000000|2021-02-17 03:20:00|19627|19623|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|26
1613532300000|2021-02-17 03:25:00|19630.1|19626.1|19637.9|19633.9|19637.9|19633.9|19630.1|19626.1|32
1613532600000|2021-02-17 03:30:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|103
1613532900000|2021-02-17 03:35:00|19633.3|19629.3|19639.5|19635.5|19644.2|19640.2|19633.3|19629.3|65
1613533200000|2021-02-17 03:40:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|38
1613533500000|2021-02-17 03:45:00|19636.4|19632.4|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|62
1613533800000|2021-02-17 03:50:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19625.4|19621.4|57
1613534100000|2021-02-17 03:55:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|60
1613534400000|2021-02-17 04:00:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|53
1613534700000|2021-02-17 04:05:00|19633.3|19629.3|19622.3|19618.3|19633.3|19629.3|19620.8|19616.8|27
1613535000000|2021-02-17 04:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|89
1613535300000|2021-02-17 04:15:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|53
1613535600000|2021-02-17 04:20:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|10
1613535900000|2021-02-17 04:25:00|19625.4|19621.4|19627|19623|19628.6|19624.6|19625.4|19621.4|43
1613536200000|2021-02-17 04:30:00|19625.4|19621.4|19627|19623|19627|19623|19625.4|19621.4|2
1613536500000|2021-02-17 04:35:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19627|19623|99
1613536800000|2021-02-17 04:40:00|19633.3|19629.3|19633.3|19629.3|19634.8|19630.8|19631.7|19627.7|34
1613537100000|2021-02-17 04:45:00|19634.8|19630.8|19642.6|19638.6|19644.2|19640.2|19634.8|19630.8|42
1613537400000|2021-02-17 04:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|71
1613537700000|2021-02-17 04:55:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|9
1613538000000|2021-02-17 05:00:00|19641.1|19637.1|19631.7|19627.7|19642.6|19638.6|19628.6|19624.6|108
1613538300000|2021-02-17 05:05:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|22
1613538600000|2021-02-17 05:10:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|38
1613538900000|2021-02-17 05:15:00|19641.1|19637.1|19633.3|19629.3|19642.6|19638.6|19631.7|19627.7|40
1613539200000|2021-02-17 05:20:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19620.8|19616.8|100
1613539500000|2021-02-17 05:25:00|19623.9|19619.9|19619.2|19615.2|19625.4|19621.4|19612.9|19608.9|33
1613539800000|2021-02-17 05:30:00|19616.1|19612.1|19605.1|19601.1|19616.1|19612.1|19603.6|19599.6|72
1613540100000|2021-02-17 05:35:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|104
1613540400000|2021-02-17 05:40:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|47
1613540700000|2021-02-17 05:45:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|34
1613541000000|2021-02-17 05:50:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|65
1613541300000|2021-02-17 05:55:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|43
1613541600000|2021-02-17 06:00:00|19622.3|19618.3|19619.2|19615.2|19623.9|19619.9|19619.2|19615.2|34
1613541900000|2021-02-17 06:05:00|19617.6|19613.6|19619.2|19615.2|19625.4|19621.4|19612.9|19608.9|49
1613542200000|2021-02-17 06:10:00|19616.1|19612.1|19602|19598|19619.2|19615.2|19600.4|19596.4|66
1613542500000|2021-02-17 06:15:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|70
1613542800000|2021-02-17 06:20:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|37
1613543100000|2021-02-17 06:25:00|19608.3|19604.3|19609.8|19605.8|19609.8|19605.8|19606.7|19602.7|24
1613543400000|2021-02-17 06:30:00|19608.3|19604.3|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|52
1613543700000|2021-02-17 06:35:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|61
1613544000000|2021-02-17 06:40:00|19612.9|19608.9|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|51
1613544300000|2021-02-17 06:45:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|19
1613544600000|2021-02-17 06:50:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19600.4|19596.4|130
1613544900000|2021-02-17 06:55:00|19603.6|19599.6|19592.6|19588.6|19603.6|19599.6|19587.9|19583.9|96
1613545200000|2021-02-17 07:00:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19581.7|19577.7|140
1613545500000|2021-02-17 07:05:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|113
1613545800000|2021-02-17 07:10:00|19598.9|19594.9|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|124
1613546100000|2021-02-17 07:15:00|19600.4|19596.4|19581.7|19577.7|19600.4|19596.4|19581.7|19577.7|343
1613546400000|2021-02-17 07:20:00|19578.6|19574.6|19559.8|19555.8|19580.1|19576.1|19556.7|19552.7|443
1613546700000|2021-02-17 07:25:00|19561.4|19557.4|19587.9|19583.9|19591.1|19587.1|19559.8|19555.8|216
1613547000000|2021-02-17 07:30:00|19591.1|19587.1|19609.8|19605.8|19612.9|19608.9|19587.9|19583.9|274
1613547300000|2021-02-17 07:35:00|19606.7|19602.7|19608.3|19604.3|19612.9|19608.9|19603.6|19599.6|183
1613547600000|2021-02-17 07:40:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|231
1613547900000|2021-02-17 07:45:00|19612.9|19608.9|19598.9|19594.9|19612.9|19608.9|19591.1|19587.1|258
1613548200000|2021-02-17 07:50:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|181
1613548500000|2021-02-17 07:55:00|19591.1|19587.1|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|208
1613548800000|2021-02-17 08:00:00|19595.8|19591.8|19591.1|19587.1|19606.7|19602.7|19572.3|19568.3|435
1613549100000|2021-02-17 08:05:00|19592.6|19588.6|19606.7|19602.7|19609.8|19605.8|19586.4|19582.4|398
1613549400000|2021-02-17 08:10:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19600.4|19596.4|397
1613549700000|2021-02-17 08:15:00|19619.2|19615.2|19641.1|19637.1|19641.1|19637.1|19609.8|19605.8|347
1613550000000|2021-02-17 08:20:00|19637.9|19633.9|19625.4|19621.4|19645.8|19641.8|19622.3|19618.3|365
1613550300000|2021-02-17 08:25:00|19623.9|19619.9|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|244
1613550600000|2021-02-17 08:30:00|19634.8|19630.8|19647.3|19643.3|19650.4|19646.4|19631.7|19627.7|328
1613550900000|2021-02-17 08:35:00|19648.9|19644.9|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|339
1613551200000|2021-02-17 08:40:00|19655.1|19651.1|19662.9|19658.9|19662.9|19658.9|19647.3|19643.3|217
1613551500000|2021-02-17 08:45:00|19661.4|19657.4|19684.8|19680.8|19684.8|19680.8|19659.8|19655.8|583
1613551800000|2021-02-17 08:50:00|19683.3|19679.3|19683.3|19679.3|19691.1|19687.1|19675.4|19671.4|310
1613552100000|2021-02-17 08:55:00|19681.7|19677.7|19697.3|19693.3|19703.6|19699.6|19681.7|19677.7|385
1613552400000|2021-02-17 09:00:00|19695.8|19691.8|19691.1|19687.1|19703.6|19699.6|19687.9|19683.9|395
1613552700000|2021-02-17 09:05:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19692.6|19688.6|236
1613553000000|2021-02-17 09:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19681.7|19677.7|290
1613553300000|2021-02-17 09:15:00|19692.6|19688.6|19675.4|19671.4|19694.2|19690.2|19675.4|19671.4|326
1613553600000|2021-02-17 09:20:00|19672.3|19668.3|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|152
1613553900000|2021-02-17 09:25:00|19666.1|19662.1|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|516
1613554200000|2021-02-17 09:30:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|127
1613554500000|2021-02-17 09:35:00|19672.3|19668.3|19687.9|19683.9|19689.5|19685.5|19669.2|19665.2|256
1613554800000|2021-02-17 09:40:00|19684.8|19680.8|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|156
1613555100000|2021-02-17 09:45:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|172
1613555400000|2021-02-17 09:50:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|216
1613555700000|2021-02-17 09:55:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|174
1613556000000|2021-02-17 10:00:00|19666.1|19662.1|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|193
1613556300000|2021-02-17 10:05:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19667.6|19663.6|562
1613556600000|2021-02-17 10:10:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|119
1613556900000|2021-02-17 10:15:00|19683.3|19679.3|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|159
1613557200000|2021-02-17 10:20:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|220
1613557500000|2021-02-17 10:25:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|193
1613557800000|2021-02-17 10:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|189
1613558100000|2021-02-17 10:35:00|19694.2|19690.2|19698.9|19694.9|19700.4|19696.4|19694.2|19690.2|140
1613558400000|2021-02-17 10:40:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|85
1613558700000|2021-02-17 10:45:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19686.4|19682.4|160
1613559000000|2021-02-17 10:50:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|71
1613559300000|2021-02-17 10:55:00|19691.1|19687.1|19681.7|19677.7|19691.1|19687.1|19675.4|19671.4|240
1613559600000|2021-02-17 11:00:00|19680.1|19676.1|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|129
1613559900000|2021-02-17 11:05:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19670.8|19666.8|124
1613560200000|2021-02-17 11:10:00|19675.4|19671.4|19669.2|19665.2|19677|19673|19659.8|19655.8|350
1613560500000|2021-02-17 11:15:00|19666.1|19662.1|19666.1|19662.1|19670.8|19666.8|19666.1|19662.1|105
1613560800000|2021-02-17 11:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|160
1613561100000|2021-02-17 11:25:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|117
1613561400000|2021-02-17 11:30:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|105
1613561700000|2021-02-17 11:35:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19648.9|19644.9|85
1613562000000|2021-02-17 11:40:00|19652|19648|19659.8|19655.8|19662.9|19658.9|19652|19648|69
1613562300000|2021-02-17 11:45:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|108
1613562600000|2021-02-17 11:50:00|19647.3|19643.3|19666.1|19662.1|19666.1|19662.1|19644.2|19640.2|397
1613562900000|2021-02-17 11:55:00|19667.6|19663.6|19667.6|19663.6|19672.3|19668.3|19662.9|19658.9|174
1613563200000|2021-02-17 12:00:00|19666.1|19662.1|19647.3|19643.3|19666.1|19662.1|19645.8|19641.8|126
1613563500000|2021-02-17 12:05:00|19644.2|19640.2|19645.8|19641.8|19648.9|19644.9|19637.9|19633.9|289
1613563800000|2021-02-17 12:10:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19644.2|19640.2|140
1613564100000|2021-02-17 12:15:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|306
1613564400000|2021-02-17 12:20:00|19628.6|19624.6|19630.1|19626.1|19637.9|19633.9|19627|19623|361
1613564700000|2021-02-17 12:25:00|19631.7|19627.7|19622.3|19618.3|19637.9|19633.9|19622.3|19618.3|229
1613565000000|2021-02-17 12:30:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19603.6|19599.6|514
1613565300000|2021-02-17 12:35:00|19612.9|19608.9|19644.2|19640.2|19650.4|19646.4|19612.9|19608.9|3644
1613565600000|2021-02-17 12:40:00|19645.8|19641.8|19647.3|19643.3|19652|19648|19636.4|19632.4|339
1613565900000|2021-02-17 12:45:00|19648.9|19644.9|19653.6|19649.6|19659.8|19655.8|19647.3|19643.3|279
1613566200000|2021-02-17 12:50:00|19656.7|19652.7|19648.9|19644.9|19659.8|19655.8|19647.3|19643.3|485
1613566500000|2021-02-17 12:55:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|649
1613566800000|2021-02-17 13:00:00|19642.6|19638.6|19625.4|19621.4|19647.3|19643.3|19619.2|19615.2|639
1613567100000|2021-02-17 13:05:00|19628.6|19624.6|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|771
1613567400000|2021-02-17 13:10:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|731
1613567700000|2021-02-17 13:15:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19591.1|19587.1|617
1613568000000|2021-02-17 13:20:00|19606.7|19602.7|19619.2|19615.2|19625.4|19621.4|19597.3|19593.3|1256
1613568300000|2021-02-17 13:25:00|19616.1|19612.1|19595.8|19591.8|19619.2|19615.2|19589.5|19585.5|653
1613568600000|2021-02-17 13:30:00|19594.2|19590.2|19642.6|19638.6|19653.6|19649.6|19558.3|19554.3|3183
1613568900000|2021-02-17 13:35:00|19644.2|19640.2|19647.3|19643.3|19659.8|19655.8|19616.1|19612.1|1608
1613569200000|2021-02-17 13:40:00|19648.9|19644.9|19664.5|19660.5|19678.6|19674.6|19647.3|19643.3|1431
1613569500000|2021-02-17 13:45:00|19666.1|19662.1|19648.9|19644.9|19672.3|19668.3|19637.9|19633.9|1209
1613569800000|2021-02-17 13:50:00|19650.4|19646.4|19706.7|19702.7|19712.9|19708.9|19636.4|19632.4|1593
1613570100000|2021-02-17 13:55:00|19709.8|19705.8|19681.7|19677.7|19712.9|19708.9|19678.6|19674.6|2474
1613570400000|2021-02-17 14:00:00|19680.1|19676.1|19675.4|19671.4|19691.1|19687.1|19669.2|19665.2|863
1613570700000|2021-02-17 14:05:00|19673.9|19669.9|19703.6|19699.6|19712.9|19708.9|19666.1|19662.1|1146
1613571000000|2021-02-17 14:10:00|19700.4|19696.4|19722.3|19718.3|19722.3|19718.3|19697.3|19693.3|1203
1613571300000|2021-02-17 14:15:00|19720.8|19716.8|19706.7|19702.7|19725.4|19721.4|19697.3|19693.3|1687
1613571600000|2021-02-17 14:20:00|19708.3|19704.3|19722.3|19718.3|19722.3|19718.3|19694.2|19690.2|1656
1613571900000|2021-02-17 14:25:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19712.9|19708.9|1444
1613572200000|2021-02-17 14:30:00|19737.9|19733.9|19750.4|19746.4|19775.4|19771.4|19737.9|19733.9|2397
1613572500000|2021-02-17 14:35:00|19753.6|19749.6|19783.3|19779.3|19794.2|19790.2|19745.8|19741.8|1855
1613572800000|2021-02-17 14:40:00|19784.8|19780.8|19759.8|19755.8|19797.3|19793.3|19759.8|19755.8|2431
1613573100000|2021-02-17 14:45:00|19756.7|19752.7|19734.8|19730.8|19766.1|19762.1|19731.7|19727.7|2162
1613573400000|2021-02-17 14:50:00|19737.9|19733.9|19734.8|19730.8|19744.2|19740.2|19727|19723|3513
1613573700000|2021-02-17 14:55:00|19733.3|19729.3|19753.6|19749.6|19756.7|19752.7|19725.4|19721.4|1217
1613574000000|2021-02-17 15:00:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|1489
1613574300000|2021-02-17 15:05:00|19755.1|19751.1|19728.6|19724.6|19756.7|19752.7|19725.4|19721.4|1505
1613574600000|2021-02-17 15:10:00|19731.7|19727.7|19756.7|19752.7|19756.7|19752.7|19722.3|19718.3|1180
1613574900000|2021-02-17 15:15:00|19753.6|19749.6|19759.8|19755.8|19769.2|19765.2|19747.3|19743.3|808
1613575200000|2021-02-17 15:20:00|19756.7|19752.7|19786.4|19782.4|19794.2|19790.2|19756.7|19752.7|1647
1613575500000|2021-02-17 15:25:00|19784.8|19780.8|19769.2|19765.2|19791.1|19787.1|19759.8|19755.8|1868
1613575800000|2021-02-17 15:30:00|19767.6|19763.6|19766.1|19762.1|19784.8|19780.8|19756.7|19752.7|2114
1613576100000|2021-02-17 15:35:00|19762.9|19758.9|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|768
1613576400000|2021-02-17 15:40:00|19753.6|19749.6|19756.7|19752.7|19769.2|19765.2|19753.6|19749.6|823
1613576700000|2021-02-17 15:45:00|19753.6|19749.6|19731.7|19727.7|19756.7|19752.7|19731.7|19727.7|765
1613577000000|2021-02-17 15:50:00|19733.3|19729.3|19733.3|19729.3|19737.9|19733.9|19725.4|19721.4|755
1613577300000|2021-02-17 15:55:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|987
1613577600000|2021-02-17 16:00:00|19731.7|19727.7|19750.4|19746.4|19750.4|19746.4|19728.6|19724.6|1038
1613577900000|2021-02-17 16:05:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|918
1613578200000|2021-02-17 16:10:00|19753.6|19749.6|19769.2|19765.2|19775.4|19771.4|19753.6|19749.6|590
1613578500000|2021-02-17 16:15:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|1060
1613578800000|2021-02-17 16:20:00|19778.6|19774.6|19756.7|19752.7|19778.6|19774.6|19756.7|19752.7|715
1613579100000|2021-02-17 16:25:00|19753.6|19749.6|19747.3|19743.3|19762.9|19758.9|19744.2|19740.2|925
1613579400000|2021-02-17 16:30:00|19745.8|19741.8|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|797
1613579700000|2021-02-17 16:35:00|19753.6|19749.6|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|617
1613580000000|2021-02-17 16:40:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19750.4|19746.4|621
1613580300000|2021-02-17 16:45:00|19759.8|19755.8|19744.2|19740.2|19766.1|19762.1|19741.1|19737.1|797
1613580600000|2021-02-17 16:50:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|411
1613580900000|2021-02-17 16:55:00|19748.9|19744.9|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|519
1613581200000|2021-02-17 17:00:00|19744.2|19740.2|19753.6|19749.6|19764.5|19760.5|19742.6|19738.6|453
1613581500000|2021-02-17 17:05:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|302
1613581800000|2021-02-17 17:10:00|19747.3|19743.3|19758.3|19754.3|19769.2|19765.2|19745.8|19741.8|841
1613582100000|2021-02-17 17:15:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|275
1613582400000|2021-02-17 17:20:00|19745.8|19741.8|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|416
1613582700000|2021-02-17 17:25:00|19742.6|19738.6|19750.4|19746.4|19756.7|19752.7|19742.6|19738.6|555
1613583000000|2021-02-17 17:30:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19745.8|19741.8|831
1613583300000|2021-02-17 17:35:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|295
1613583600000|2021-02-17 17:40:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|425
1613583900000|2021-02-17 17:45:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19741.1|19737.1|1434
1613584200000|2021-02-17 17:50:00|19742.6|19738.6|19725.4|19721.4|19744.2|19740.2|19725.4|19721.4|2158
1613584500000|2021-02-17 17:55:00|19723.9|19719.9|19716.1|19712.1|19725.4|19721.4|19709.8|19705.8|1958
1613584800000|2021-02-17 18:00:00|19719.2|19715.2|19666.1|19662.1|19737.9|19733.9|19631.7|19627.7|2573
1613585100000|2021-02-17 18:05:00|19669.2|19665.2|19662.9|19658.9|19678.6|19674.6|19631.7|19627.7|2210
1613585400000|2021-02-17 18:10:00|19666.1|19662.1|19650.4|19646.4|19675.4|19671.4|19633.3|19629.3|1515
1613585700000|2021-02-17 18:15:00|19653.6|19649.6|19666.1|19662.1|19666.1|19662.1|19634.8|19630.8|1289
1613586000000|2021-02-17 18:20:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|1030
1613586300000|2021-02-17 18:25:00|19672.3|19668.3|19656.7|19652.7|19672.3|19668.3|19650.4|19646.4|1077
1613586600000|2021-02-17 18:30:00|19659.8|19655.8|19647.3|19643.3|19661.4|19657.4|19641.1|19637.1|894
1613586900000|2021-02-17 18:35:00|19645.8|19641.8|19653.6|19649.6|19656.7|19652.7|19637.9|19633.9|850
1613587200000|2021-02-17 18:40:00|19656.7|19652.7|19656.7|19652.7|19662.9|19658.9|19641.1|19637.1|746
1613587500000|2021-02-17 18:45:00|19658.3|19654.3|19659.8|19655.8|19669.2|19665.2|19650.4|19646.4|696
1613587800000|2021-02-17 18:50:00|19656.7|19652.7|19637.9|19633.9|19666.1|19662.1|19631.7|19627.7|1291
1613588100000|2021-02-17 18:55:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19631.7|19627.7|655
1613588400000|2021-02-17 19:00:00|19637.9|19633.9|19633.3|19629.3|19650.4|19646.4|19622.3|19618.3|745
1613588700000|2021-02-17 19:05:00|19634.8|19630.8|19616.1|19612.1|19644.2|19640.2|19612.9|19608.9|919
1613589000000|2021-02-17 19:10:00|19617.6|19613.6|19634.8|19630.8|19641.1|19637.1|19603.6|19599.6|1455
1613589300000|2021-02-17 19:15:00|19637.9|19633.9|19634.8|19630.8|19641.1|19637.1|19625.4|19621.4|709
1613589600000|2021-02-17 19:20:00|19637.9|19633.9|19627|19623|19644.2|19640.2|19622.3|19618.3|572
1613589900000|2021-02-17 19:25:00|19628.6|19624.6|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|559
1613590200000|2021-02-17 19:30:00|19627|19623|19634.8|19630.8|19637.9|19633.9|19622.3|19618.3|248
1613590500000|2021-02-17 19:35:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19612.9|19608.9|688
1613590800000|2021-02-17 19:40:00|19622.3|19618.3|19641.1|19637.1|19644.2|19640.2|19622.3|19618.3|735
1613591100000|2021-02-17 19:45:00|19639.5|19635.5|19650.4|19646.4|19650.4|19646.4|19639.5|19635.5|407
1613591400000|2021-02-17 19:50:00|19653.6|19649.6|19659.8|19655.8|19666.1|19662.1|19653.6|19649.6|1039
1613591700000|2021-02-17 19:55:00|19656.7|19652.7|19647.3|19643.3|19672.3|19668.3|19647.3|19643.3|1649
1613592000000|2021-02-17 20:00:00|19648.9|19644.9|19672.3|19668.3|19672.3|19668.3|19647.3|19643.3|1111
1613592300000|2021-02-17 20:05:00|19670.8|19666.8|19653.6|19649.6|19672.3|19668.3|19650.4|19646.4|383
1613592600000|2021-02-17 20:10:00|19656.7|19652.7|19659.8|19655.8|19666.1|19662.1|19656.7|19652.7|296
1613592900000|2021-02-17 20:15:00|19656.7|19652.7|19653.6|19649.6|19669.2|19665.2|19650.4|19646.4|364
1613593200000|2021-02-17 20:20:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|280
1613593500000|2021-02-17 20:25:00|19650.4|19646.4|19669.2|19665.2|19669.2|19665.2|19650.4|19646.4|263
1613593800000|2021-02-17 20:30:00|19666.1|19662.1|19672.3|19668.3|19681.7|19677.7|19666.1|19662.1|333
1613594100000|2021-02-17 20:35:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|319
1613594400000|2021-02-17 20:40:00|19678.6|19674.6|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|313
1613594700000|2021-02-17 20:45:00|19673.9|19669.9|19675.4|19671.4|19684.8|19680.8|19672.3|19668.3|319
1613595000000|2021-02-17 20:50:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19677|19673|622
1613595300000|2021-02-17 20:55:00|19697.3|19693.3|19716.1|19712.1|19722.3|19718.3|19684.8|19680.8|1381
1613595600000|2021-02-17 21:00:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19709.8|19705.8|1306
1613595900000|2021-02-17 21:05:00|19728.6|19724.6|19706.7|19702.7|19728.6|19724.6|19706.7|19702.7|612
1613596200000|2021-02-17 21:10:00|19711.4|19707.4|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|175
1613596500000|2021-02-17 21:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|271
1613596800000|2021-02-17 21:20:00|19716.1|19712.1|19703.6|19699.6|19722.3|19718.3|19700.4|19696.4|574
1613597100000|2021-02-17 21:25:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|479
1613597400000|2021-02-17 21:30:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|285
1613597700000|2021-02-17 21:35:00|19720.8|19716.8|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|295
1613598000000|2021-02-17 21:40:00|19717.6|19713.6|19734.8|19730.8|19734.8|19730.8|19717.6|19713.6|513
1613598300000|2021-02-17 21:45:00|19736.4|19732.4|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|414
1613598600000|2021-02-17 21:50:00|19744.2|19740.2|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|235
1613598900000|2021-02-17 21:55:00|19758.3|19754.3|19761.4|19757.4|19766.1|19762.1|19756.7|19752.7|516
1613602800000|2021-02-17 23:00:00|19769.2|19765.2|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|109
1613603100000|2021-02-17 23:05:00|19770.8|19766.8|19791.1|19787.1|19791.1|19787.1|19769.2|19765.2|266
1613603400000|2021-02-17 23:10:00|19789.5|19785.5|19794.2|19790.2|19795.8|19791.8|19787.9|19783.9|82
1613603700000|2021-02-17 23:15:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19787.9|19783.9|18
1613604000000|2021-02-17 23:20:00|19789.5|19785.5|19786.4|19782.4|19789.5|19785.5|19786.4|19782.4|25
1613604300000|2021-02-17 23:25:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|14
1613604600000|2021-02-17 23:30:00|19789.5|19785.5|19780.1|19776.1|19791.1|19787.1|19778.6|19774.6|50
1613604900000|2021-02-17 23:35:00|19778.6|19774.6|19773.9|19769.9|19781.7|19777.7|19772.3|19768.3|19
1613605200000|2021-02-17 23:40:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|137
1613605500000|2021-02-17 23:45:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|52
1613605800000|2021-02-17 23:50:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19756.7|19752.7|65
1613606100000|2021-02-17 23:55:00|19758.3|19754.3|19758.3|19754.3|19758.3|19754.3|19756.7|19752.7|21
1613606400000|2021-02-18 00:00:00|19756.7|19752.7|19737.9|19733.9|19759.8|19755.8|19731.7|19727.7|146
1613606700000|2021-02-18 00:05:00|19734.8|19730.8|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|80
1613607000000|2021-02-18 00:10:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|51
1613607300000|2021-02-18 00:15:00|19748.9|19744.9|19775.4|19771.4|19778.6|19774.6|19747.3|19743.3|102
1613607600000|2021-02-18 00:20:00|19773.9|19769.9|19770.8|19766.8|19781.7|19777.7|19769.2|19765.2|101
1613607900000|2021-02-18 00:25:00|19769.2|19765.2|19787.9|19783.9|19791.1|19787.1|19769.2|19765.2|60
1613608200000|2021-02-18 00:30:00|19786.4|19782.4|19800.4|19796.4|19806.7|19802.7|19780.1|19776.1|198
1613608500000|2021-02-18 00:35:00|19798.9|19794.9|19791.1|19787.1|19798.9|19794.9|19787.9|19783.9|72
1613608800000|2021-02-18 00:40:00|19787.9|19783.9|19802|19798|19803.6|19799.6|19784.8|19780.8|83
1613609100000|2021-02-18 00:45:00|19806.7|19802.7|19806.7|19802.7|19811.4|19807.4|19800.4|19796.4|167
1613609400000|2021-02-18 00:50:00|19805.1|19801.1|19797.3|19793.3|19805.1|19801.1|19794.2|19790.2|87
1613609700000|2021-02-18 00:55:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|53
1613610000000|2021-02-18 01:00:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19792.6|19788.6|62
1613610300000|2021-02-18 01:05:00|19798.9|19794.9|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|74
1613610600000|2021-02-18 01:10:00|19803.6|19799.6|19794.2|19790.2|19806.7|19802.7|19794.2|19790.2|180
1613610900000|2021-02-18 01:15:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|96
1613611200000|2021-02-18 01:20:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|33
1613611500000|2021-02-18 01:25:00|19789.5|19785.5|19784.8|19780.8|19795.8|19791.8|19781.7|19777.7|56
1613611800000|2021-02-18 01:30:00|19780.1|19776.1|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|92
1613612100000|2021-02-18 01:35:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19773.9|19769.9|78
1613612400000|2021-02-18 01:40:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|64
1613612700000|2021-02-18 01:45:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|60
1613613000000|2021-02-18 01:50:00|19769.2|19765.2|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|43
1613613300000|2021-02-18 01:55:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|67
1613613600000|2021-02-18 02:00:00|19783.3|19779.3|19777|19773|19787.9|19783.9|19775.4|19771.4|103
1613613900000|2021-02-18 02:05:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|19
1613614200000|2021-02-18 02:10:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|100
1613614500000|2021-02-18 02:15:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|119
1613614800000|2021-02-18 02:20:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|28
1613615100000|2021-02-18 02:25:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|85
1613615400000|2021-02-18 02:30:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|53
1613615700000|2021-02-18 02:35:00|||||||||26
1613616000000|2021-02-18 02:40:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|57
1613616300000|2021-02-18 02:45:00|19747.3|19743.3|19733.3|19729.3|19748.9|19744.9|19728.6|19724.6|118
1613616600000|2021-02-18 02:50:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|89
1613616900000|2021-02-18 02:55:00|19730.1|19726.1|19733.3|19729.3|19736.4|19732.4|19728.6|19724.6|71
1613617200000|2021-02-18 03:00:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19733.3|19729.3|96
1613617500000|2021-02-18 03:05:00|19739.5|19735.5|19731.7|19727.7|19739.5|19735.5|19728.6|19724.6|54
1613617800000|2021-02-18 03:10:00|19730.1|19726.1|19737.9|19733.9|19741.1|19737.1|19728.6|19724.6|53
1613618100000|2021-02-18 03:15:00|19734.8|19730.8|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|27
1613618400000|2021-02-18 03:20:00|19731.7|19727.7|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|71
1613618700000|2021-02-18 03:25:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|36
1613619000000|2021-02-18 03:30:00|19750.4|19746.4|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|78
1613619300000|2021-02-18 03:35:00|19753.6|19749.6|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|190
1613619600000|2021-02-18 03:40:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|62
1613619900000|2021-02-18 03:45:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|23
1613620200000|2021-02-18 03:50:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|76
1613620500000|2021-02-18 03:55:00|||||||||88
1613620800000|2021-02-18 04:00:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|38
1613621100000|2021-02-18 04:05:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|63
1613621400000|2021-02-18 04:10:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|103
1613621700000|2021-02-18 04:15:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19770.8|19766.8|63
1613622000000|2021-02-18 04:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|26
1613622300000|2021-02-18 04:25:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|54
1613622600000|2021-02-18 04:30:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|119
1613622900000|2021-02-18 04:35:00|19769.2|19765.2|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|34
1613623200000|2021-02-18 04:40:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19752|19748|59
1613623500000|2021-02-18 04:45:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|131
1613623800000|2021-02-18 04:50:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|33
1613624100000|2021-02-18 04:55:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|14
1613624400000|2021-02-18 05:00:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|28
1613624700000|2021-02-18 05:05:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|61
1613625000000|2021-02-18 05:10:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|30
1613625300000|2021-02-18 05:15:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|65
1613625600000|2021-02-18 05:20:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|49
1613625900000|2021-02-18 05:25:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19733.3|19729.3|42
1613626200000|2021-02-18 05:30:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19730.1|19726.1|12
1613626500000|2021-02-18 05:35:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|67
1613626800000|2021-02-18 05:40:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|24
1613627100000|2021-02-18 05:45:00|19742.6|19738.6|19742.6|19738.6|19742.6|19738.6|19741.1|19737.1|49
1613627400000|2021-02-18 05:50:00|19741.1|19737.1|19752|19748|19752|19748|19739.5|19735.5|218
1613627700000|2021-02-18 05:55:00|19753.6|19749.6|19745.8|19741.8|19753.6|19749.6|19744.2|19740.2|43
1613628000000|2021-02-18 06:00:00|19747.3|19743.3|19734.8|19730.8|19747.3|19743.3|19731.7|19727.7|40
1613628300000|2021-02-18 06:05:00|19737.9|19733.9|19739.5|19735.5|19741.1|19737.1|19737.9|19733.9|50
1613628600000|2021-02-18 06:10:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|34
1613628900000|2021-02-18 06:15:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|22
1613629200000|2021-02-18 06:20:00|19733.3|19729.3|19725.4|19721.4|19733.3|19729.3|19725.4|19721.4|43
1613629500000|2021-02-18 06:25:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|67
1613629800000|2021-02-18 06:30:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|28
1613630100000|2021-02-18 06:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|2
1613630400000|2021-02-18 06:40:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|82
1613630700000|2021-02-18 06:45:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|8
1613631000000|2021-02-18 06:50:00|19730.1|19726.1|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|49
1613631300000|2021-02-18 06:55:00|19731.7|19727.7|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|3
1613631600000|2021-02-18 07:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19720.8|19716.8|249
1613631900000|2021-02-18 07:05:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19728.6|19724.6|85
1613632200000|2021-02-18 07:10:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|214
1613632500000|2021-02-18 07:15:00|19739.5|19735.5|19731.7|19727.7|19753.6|19749.6|19731.7|19727.7|170
1613632800000|2021-02-18 07:20:00|19728.6|19724.6|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|140
1613633100000|2021-02-18 07:25:00|19730.1|19726.1|19722.3|19718.3|19733.3|19729.3|19720.8|19716.8|135
1613633400000|2021-02-18 07:30:00|19723.9|19719.9|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|125
1613633700000|2021-02-18 07:35:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|142
1613634000000|2021-02-18 07:40:00|19727|19723|19734.8|19730.8|19734.8|19730.8|19720.8|19716.8|103
1613634300000|2021-02-18 07:45:00|19737.9|19733.9|19750.4|19746.4|19752|19748|19737.9|19733.9|84
1613634600000|2021-02-18 07:50:00|19748.9|19744.9|19734.8|19730.8|19750.4|19746.4|19734.8|19730.8|226
1613634900000|2021-02-18 07:55:00|19736.4|19732.4|19747.3|19743.3|19747.3|19743.3|19734.8|19730.8|180
1613635200000|2021-02-18 08:00:00|19750.4|19746.4|19719.2|19715.2|19753.6|19749.6|19719.2|19715.2|292
1613635500000|2021-02-18 08:05:00|19717.6|19713.6|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|264
1613635800000|2021-02-18 08:10:00|19708.3|19704.3|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|332
1613636100000|2021-02-18 08:15:00|19705.1|19701.1|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|280
1613636400000|2021-02-18 08:20:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|219
1613636700000|2021-02-18 08:25:00|19714.5|19710.5|19709.8|19705.8|19714.5|19710.5|19700.4|19696.4|200
1613637000000|2021-02-18 08:30:00|19711.4|19707.4|19694.2|19690.2|19711.4|19707.4|19691.1|19687.1|152
1613637300000|2021-02-18 08:35:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|213
1613637600000|2021-02-18 08:40:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|111
1613637900000|2021-02-18 08:45:00|19697.3|19693.3|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|167
1613638200000|2021-02-18 08:50:00|19698.9|19694.9|19709.8|19705.8|19711.4|19707.4|19697.3|19693.3|180
1613638500000|2021-02-18 08:55:00|19708.3|19704.3|19716.1|19712.1|19728.6|19724.6|19706.7|19702.7|405
1613638800000|2021-02-18 09:00:00|19719.2|19715.2|19717.6|19713.6|19722.3|19718.3|19709.8|19705.8|215
1613639100000|2021-02-18 09:05:00|19719.2|19715.2|19703.6|19699.6|19719.2|19715.2|19703.6|19699.6|305
1613639400000|2021-02-18 09:10:00|19702|19698|19705.1|19701.1|19709.8|19705.8|19698.9|19694.9|125
1613639700000|2021-02-18 09:15:00|19706.7|19702.7|19716.1|19712.1|19719.2|19715.2|19705.1|19701.1|86
1613640000000|2021-02-18 09:20:00|19712.9|19708.9|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|54
1613640300000|2021-02-18 09:25:00|19722.3|19718.3|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|220
1613640600000|2021-02-18 09:30:00|19714.5|19710.5|19709.8|19705.8|19714.5|19710.5|19703.6|19699.6|318
1613640900000|2021-02-18 09:35:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|226
1613641200000|2021-02-18 09:40:00|19692.6|19688.6|19678.6|19674.6|19694.2|19690.2|19675.4|19671.4|421
1613641500000|2021-02-18 09:45:00|19673.9|19669.9|19659.8|19655.8|19678.6|19674.6|19656.7|19652.7|530
1613641800000|2021-02-18 09:50:00|19666.1|19662.1|19675.4|19671.4|19678.6|19674.6|19662.9|19658.9|796
1613642100000|2021-02-18 09:55:00|19672.3|19668.3|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|392
1613642400000|2021-02-18 10:00:00|19673.9|19669.9|19662.9|19658.9|19675.4|19671.4|19656.7|19652.7|306
1613642700000|2021-02-18 10:05:00|19659.8|19655.8|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|574
1613643000000|2021-02-18 10:10:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19641.1|19637.1|681
1613643300000|2021-02-18 10:15:00|19653.6|19649.6|19666.1|19662.1|19666.1|19662.1|19653.6|19649.6|363
1613643600000|2021-02-18 10:20:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|432
1613643900000|2021-02-18 10:25:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|197
1613644200000|2021-02-18 10:30:00|19669.2|19665.2|19659.8|19655.8|19675.4|19671.4|19656.7|19652.7|241
1613644500000|2021-02-18 10:35:00|19658.3|19654.3|19650.4|19646.4|19658.3|19654.3|19647.3|19643.3|229
1613644800000|2021-02-18 10:40:00|19652|19648|19669.2|19665.2|19669.2|19665.2|19650.4|19646.4|272
1613645100000|2021-02-18 10:45:00|19672.3|19668.3|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|151
1613645400000|2021-02-18 10:50:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|114
1613645700000|2021-02-18 10:55:00|19680.1|19676.1|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|144
1613646000000|2021-02-18 11:00:00|19691.1|19687.1|19703.6|19699.6|19706.7|19702.7|19684.8|19680.8|238
1613646300000|2021-02-18 11:05:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|300
1613646600000|2021-02-18 11:10:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|241
1613646900000|2021-02-18 11:15:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|119
1613647200000|2021-02-18 11:20:00|19683.3|19679.3|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|152
1613647500000|2021-02-18 11:25:00|19670.8|19666.8|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|167
1613647800000|2021-02-18 11:30:00|19669.2|19665.2|19684.8|19680.8|19684.8|19680.8|19666.1|19662.1|213
1613648100000|2021-02-18 11:35:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|195
1613648400000|2021-02-18 11:40:00|19684.8|19680.8|19677|19673|19684.8|19680.8|19675.4|19671.4|63
1613648700000|2021-02-18 11:45:00|19675.4|19671.4|19677|19673|19684.8|19680.8|19673.9|19669.9|442
1613649000000|2021-02-18 11:50:00|19675.4|19671.4|19656.7|19652.7|19675.4|19671.4|19656.7|19652.7|208
1613649300000|2021-02-18 11:55:00|19655.1|19651.1|19641.1|19637.1|19656.7|19652.7|19641.1|19637.1|234
1613649600000|2021-02-18 12:00:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|177
1613649900000|2021-02-18 12:05:00|19647.3|19643.3|19634.8|19630.8|19647.3|19643.3|19634.8|19630.8|429
1613650200000|2021-02-18 12:10:00|19633.3|19629.3|19633.3|19629.3|19637.9|19633.9|19619.2|19615.2|406
1613650500000|2021-02-18 12:15:00|19631.7|19627.7|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|346
1613650800000|2021-02-18 12:20:00|19647.3|19643.3|19628.6|19624.6|19647.3|19643.3|19625.4|19621.4|333
1613651100000|2021-02-18 12:25:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|271
1613651400000|2021-02-18 12:30:00|19625.4|19621.4|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|1056
1613651700000|2021-02-18 12:35:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|446
1613652000000|2021-02-18 12:40:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|392
1613652300000|2021-02-18 12:45:00|19616.1|19612.1|19608.3|19604.3|19616.1|19612.1|19597.3|19593.3|553
1613652600000|2021-02-18 12:50:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19598.9|19594.9|249
1613652900000|2021-02-18 12:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|449
1613653200000|2021-02-18 13:00:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|405
1613653500000|2021-02-18 13:05:00|19606.7|19602.7|19616.1|19612.1|19617.6|19613.6|19603.6|19599.6|481
1613653800000|2021-02-18 13:10:00|19619.2|19615.2|19627|19623|19628.6|19624.6|19612.9|19608.9|439
1613654100000|2021-02-18 13:15:00|19628.6|19624.6|19609.8|19605.8|19628.6|19624.6|19609.8|19605.8|417
1613654400000|2021-02-18 13:20:00|19606.7|19602.7|19594.2|19590.2|19606.7|19602.7|19581.7|19577.7|781
1613654700000|2021-02-18 13:25:00|19591.1|19587.1|19600.4|19596.4|19606.7|19602.7|19591.1|19587.1|464
1613655000000|2021-02-18 13:30:00|19597.3|19593.3|19619.2|19615.2|19620.8|19616.8|19597.3|19593.3|502
1613655300000|2021-02-18 13:35:00|19616.1|19612.1|19625.4|19621.4|19628.6|19624.6|19609.8|19605.8|645
1613655600000|2021-02-18 13:40:00|19622.3|19618.3|19594.2|19590.2|19628.6|19624.6|19591.1|19587.1|800
1613655900000|2021-02-18 13:45:00|19597.3|19593.3|19591.1|19587.1|19605.1|19601.1|19580.1|19576.1|933
1613656200000|2021-02-18 13:50:00|19587.9|19583.9|19597.3|19593.3|19606.7|19602.7|19587.9|19583.9|598
1613656500000|2021-02-18 13:55:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19584.8|19580.8|646
1613656800000|2021-02-18 14:00:00|19591.1|19587.1|19562.9|19558.9|19591.1|19587.1|19555.1|19551.1|1173
1613657100000|2021-02-18 14:05:00|19566.1|19562.1|19544.2|19540.2|19569.2|19565.2|19544.2|19540.2|1463
1613657400000|2021-02-18 14:10:00|19542.6|19538.6|19528.6|19524.6|19550.4|19546.4|19528.6|19524.6|1901
1613657700000|2021-02-18 14:15:00|19525.4|19521.4|19525.4|19521.4|19547.3|19543.3|19522.3|19518.3|1880
1613658000000|2021-02-18 14:20:00|19522.3|19518.3|19550.4|19546.4|19553.6|19549.6|19519.2|19515.2|1421
1613658300000|2021-02-18 14:25:00|19552|19548|19553.6|19549.6|19562.9|19558.9|19547.3|19543.3|911
1613658600000|2021-02-18 14:30:00|19550.4|19546.4|19523.9|19519.9|19552|19548|19522.3|19518.3|1827
1613658900000|2021-02-18 14:35:00|19525.4|19521.4|19544.2|19540.2|19544.2|19540.2|19519.2|19515.2|822
1613659200000|2021-02-18 14:40:00|19545.8|19541.8|19544.2|19540.2|19559.8|19555.8|19539.5|19535.5|1010
1613659500000|2021-02-18 14:45:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|636
1613659800000|2021-02-18 14:50:00|19545.8|19541.8|19525.4|19521.4|19547.3|19543.3|19519.2|19515.2|841
1613660100000|2021-02-18 14:55:00|19523.9|19519.9|19534.8|19530.8|19534.8|19530.8|19522.3|19518.3|812
1613660400000|2021-02-18 15:00:00|19533.3|19529.3|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|493
1613660700000|2021-02-18 15:05:00|19536.4|19532.4|19537.9|19533.9|19547.3|19543.3|19536.4|19532.4|823
1613661000000|2021-02-18 15:10:00|19534.8|19530.8|19516.1|19512.1|19537.9|19533.9|19516.1|19512.1|935
1613661300000|2021-02-18 15:15:00|19519.2|19515.2|19528.6|19524.6|19531.7|19527.7|19512.9|19508.9|631
1613661600000|2021-02-18 15:20:00|19525.4|19521.4|19534.8|19530.8|19534.8|19530.8|19514.5|19510.5|841
1613661900000|2021-02-18 15:25:00|19531.7|19527.7|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|1248
1613662200000|2021-02-18 15:30:00|19553.6|19549.6|19578.6|19574.6|19594.2|19590.2|19553.6|19549.6|1685
1613662500000|2021-02-18 15:35:00|19577|19573|19578.6|19574.6|19581.7|19577.7|19562.9|19558.9|1322
1613662800000|2021-02-18 15:40:00|19581.7|19577.7|19586.4|19582.4|19587.9|19583.9|19566.1|19562.1|1630
1613663100000|2021-02-18 15:45:00|19587.9|19583.9|19616.1|19612.1|19619.2|19615.2|19584.8|19580.8|1231
1613663400000|2021-02-18 15:50:00|19617.6|19613.6|19644.2|19640.2|19647.3|19643.3|19609.8|19605.8|1572
1613663700000|2021-02-18 15:55:00|19647.3|19643.3|19669.2|19665.2|19672.3|19668.3|19641.1|19637.1|1962
1613664000000|2021-02-18 16:00:00|19666.1|19662.1|19648.9|19644.9|19666.1|19662.1|19631.7|19627.7|1524
1613664300000|2021-02-18 16:05:00|19647.3|19643.3|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|964
1613664600000|2021-02-18 16:10:00|19647.3|19643.3|19650.4|19646.4|19669.2|19665.2|19647.3|19643.3|3076
1613664900000|2021-02-18 16:15:00|19653.6|19649.6|19662.9|19658.9|19666.1|19662.1|19639.5|19635.5|1069
1613665200000|2021-02-18 16:20:00|19666.1|19662.1|19647.3|19643.3|19675.4|19671.4|19634.8|19630.8|1217
1613665500000|2021-02-18 16:25:00|19644.2|19640.2|19653.6|19649.6|19666.1|19662.1|19641.1|19637.1|718
1613665800000|2021-02-18 16:30:00|19650.4|19646.4|19653.6|19649.6|19664.5|19660.5|19647.3|19643.3|795
1613666100000|2021-02-18 16:35:00|19656.7|19652.7|19644.2|19640.2|19669.2|19665.2|19634.8|19630.8|803
1613666400000|2021-02-18 16:40:00|19641.1|19637.1|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|424
1613666700000|2021-02-18 16:45:00|19647.3|19643.3|19673.9|19669.9|19675.4|19671.4|19644.2|19640.2|539
1613667000000|2021-02-18 16:50:00|19675.4|19671.4|19672.3|19668.3|19684.8|19680.8|19666.1|19662.1|881
1613667300000|2021-02-18 16:55:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|12765
1613667600000|2021-02-18 17:00:00|19662.9|19658.9|19677|19673|19687.9|19683.9|19662.9|19658.9|950
1613667900000|2021-02-18 17:05:00|19678.6|19674.6|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|554
1613668200000|2021-02-18 17:10:00|19672.3|19668.3|19650.4|19646.4|19672.3|19668.3|19647.3|19643.3|895
1613668500000|2021-02-18 17:15:00|19647.3|19643.3|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|767
1613668800000|2021-02-18 17:20:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|368
1613669100000|2021-02-18 17:25:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|4186
1613669400000|2021-02-18 17:30:00|19650.4|19646.4|19656.7|19652.7|19662.9|19658.9|19650.4|19646.4|627
1613669700000|2021-02-18 17:35:00|19653.6|19649.6|19672.3|19668.3|19675.4|19671.4|19653.6|19649.6|542
1613670000000|2021-02-18 17:40:00|19673.9|19669.9|19659.8|19655.8|19675.4|19671.4|19659.8|19655.8|579
1613670300000|2021-02-18 17:45:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19652|19648|422
1613670600000|2021-02-18 17:50:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|7187
1613670900000|2021-02-18 17:55:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19628.6|19624.6|1211
1613671200000|2021-02-18 18:00:00|19633.3|19629.3|19612.9|19608.9|19648.9|19644.9|19600.4|19596.4|1916
1613671500000|2021-02-18 18:05:00|19614.5|19610.5|19606.7|19602.7|19620.8|19616.8|19606.7|19602.7|1266
1613671800000|2021-02-18 18:10:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19603.6|19599.6|752
1613672100000|2021-02-18 18:15:00|19617.6|19613.6|19622.3|19618.3|19628.6|19624.6|19614.5|19610.5|669
1613672400000|2021-02-18 18:20:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19597.3|19593.3|2859
1613672700000|2021-02-18 18:25:00|19609.8|19605.8|19641.1|19637.1|19647.3|19643.3|19609.8|19605.8|701
1613673000000|2021-02-18 18:30:00|19642.6|19638.6|19622.3|19618.3|19644.2|19640.2|19622.3|19618.3|637
1613673300000|2021-02-18 18:35:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|541
1613673600000|2021-02-18 18:40:00|19619.2|19615.2|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|377
1613673900000|2021-02-18 18:45:00|19622.3|19618.3|19631.7|19627.7|19634.8|19630.8|19619.2|19615.2|752
1613674200000|2021-02-18 18:50:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19628.6|19624.6|627
1613674500000|2021-02-18 18:55:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|698
1613674800000|2021-02-18 19:00:00|19631.7|19627.7|19641.1|19637.1|19642.6|19638.6|19631.7|19627.7|658
1613675100000|2021-02-18 19:05:00|19644.2|19640.2|19658.3|19654.3|19659.8|19655.8|19641.1|19637.1|903
1613675400000|2021-02-18 19:10:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|693
1613675700000|2021-02-18 19:15:00|19662.9|19658.9|19644.2|19640.2|19662.9|19658.9|19641.1|19637.1|913
1613676000000|2021-02-18 19:20:00|19642.6|19638.6|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|693
1613676300000|2021-02-18 19:25:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|359
1613676600000|2021-02-18 19:30:00|19647.3|19643.3|19625.4|19621.4|19647.3|19643.3|19622.3|19618.3|707
1613676900000|2021-02-18 19:35:00|19627|19623|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|244
1613677200000|2021-02-18 19:40:00|19620.8|19616.8|19628.6|19624.6|19631.7|19627.7|19620.8|19616.8|412
1613677500000|2021-02-18 19:45:00|19631.7|19627.7|19612.9|19608.9|19631.7|19627.7|19609.8|19605.8|691
1613677800000|2021-02-18 19:50:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|969
1613678100000|2021-02-18 19:55:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|1107
1613678400000|2021-02-18 20:00:00|19616.1|19612.1|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|609
1613678700000|2021-02-18 20:05:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|134
1613679000000|2021-02-18 20:10:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|335
1613679300000|2021-02-18 20:15:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|332
1613679600000|2021-02-18 20:20:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|148
1613679900000|2021-02-18 20:25:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|224
1613680200000|2021-02-18 20:30:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|286
1613680500000|2021-02-18 20:35:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|455
1613680800000|2021-02-18 20:40:00|19619.2|19615.2|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|367
1613681100000|2021-02-18 20:45:00|19620.8|19616.8|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|447
1613681400000|2021-02-18 20:50:00|19619.2|19615.2|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|1063
1613681700000|2021-02-18 20:55:00|19614.5|19610.5|19631.7|19627.7|19637.9|19633.9|19612.9|19608.9|1034
1613682000000|2021-02-18 21:00:00|19628.6|19624.6|19597.3|19593.3|19631.7|19627.7|19594.2|19590.2|975
1613682300000|2021-02-18 21:05:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|186
1613682600000|2021-02-18 21:10:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|350
1613682900000|2021-02-18 21:15:00|19609.8|19605.8|19600.4|19596.4|19612.9|19608.9|19600.4|19596.4|151
1613683200000|2021-02-18 21:20:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|305
1613683500000|2021-02-18 21:25:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|399
1613683800000|2021-02-18 21:30:00|19608.3|19604.3|19584.8|19580.8|19609.8|19605.8|19578.6|19574.6|446
1613684100000|2021-02-18 21:35:00|19586.4|19582.4|19575.4|19571.4|19587.9|19583.9|19575.4|19571.4|392
1613684400000|2021-02-18 21:40:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|475
1613684700000|2021-02-18 21:45:00|19580.1|19576.1|19584.8|19580.8|19586.4|19582.4|19578.6|19574.6|270
1613685000000|2021-02-18 21:50:00|19587.9|19583.9|19583.3|19579.3|19589.5|19585.5|19580.1|19576.1|212
1613685300000|2021-02-18 21:55:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|366
1613689200000|2021-02-18 23:00:00|19606.7|19602.7|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|150
1613689500000|2021-02-18 23:05:00|19598.9|19594.9|19594.2|19590.2|19598.9|19594.9|19592.6|19588.6|16
1613689800000|2021-02-18 23:10:00|19592.6|19588.6|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|61
1613690100000|2021-02-18 23:15:00|19592.6|19588.6|19592.6|19588.6|19592.6|19588.6|19591.1|19587.1|22
1613690400000|2021-02-18 23:20:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|18
1613690700000|2021-02-18 23:25:00|19595.8|19591.8|19595.8|19591.8|19595.8|19591.8|19595.8|19591.8|17
1613691000000|2021-02-18 23:30:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|91
1613691300000|2021-02-18 23:35:00|19589.5|19585.5|19597.3|19593.3|19597.3|19593.3|19587.9|19583.9|30
1613691600000|2021-02-18 23:40:00|19594.2|19590.2|19589.5|19585.5|19594.2|19590.2|19583.3|19579.3|67
1613691900000|2021-02-18 23:45:00|19591.1|19587.1|19605.1|19601.1|19609.8|19605.8|19586.4|19582.4|139
1613692200000|2021-02-18 23:50:00|19606.7|19602.7|19600.4|19596.4|19611.4|19607.4|19600.4|19596.4|28
1613692500000|2021-02-18 23:55:00|19597.3|19593.3|19609.8|19605.8|19609.8|19605.8|19594.2|19590.2|129
1613692800000|2021-02-19 00:00:00|19608.3|19604.3|19603.6|19599.6|19616.1|19612.1|19598.9|19594.9|100
1613693100000|2021-02-19 00:05:00|19602|19598|19602|19598|19609.8|19605.8|19600.4|19596.4|51
1613693400000|2021-02-19 00:10:00|19600.4|19596.4|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|55
1613693700000|2021-02-19 00:15:00|19595.8|19591.8|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|49
1613694000000|2021-02-19 00:20:00|19594.2|19590.2|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|22
1613694300000|2021-02-19 00:25:00|19589.5|19585.5|19589.5|19585.5|19594.2|19590.2|19587.9|19583.9|46
1613694600000|2021-02-19 00:30:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|5
1613694900000|2021-02-19 00:35:00|19587.9|19583.9|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|27
1613695200000|2021-02-19 00:40:00|19589.5|19585.5|19583.3|19579.3|19591.1|19587.1|19583.3|19579.3|50
1613695500000|2021-02-19 00:45:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|79
1613695800000|2021-02-19 00:50:00|19589.5|19585.5|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|71
1613696100000|2021-02-19 00:55:00|19603.6|19599.6|19597.3|19593.3|19605.1|19601.1|19594.2|19590.2|47
1613696400000|2021-02-19 01:00:00|19600.4|19596.4|19606.7|19602.7|19617.6|19613.6|19600.4|19596.4|141
1613696700000|2021-02-19 01:05:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19606.7|19602.7|124
1613697000000|2021-02-19 01:10:00|19608.3|19604.3|19614.5|19610.5|19614.5|19610.5|19608.3|19604.3|29
1613697300000|2021-02-19 01:15:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|107
1613697600000|2021-02-19 01:20:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19611.4|19607.4|61
1613697900000|2021-02-19 01:25:00|19612.9|19608.9|19619.2|19615.2|19622.3|19618.3|19611.4|19607.4|105
1613698200000|2021-02-19 01:30:00|19625.4|19621.4|19642.6|19638.6|19642.6|19638.6|19622.3|19618.3|348
1613698500000|2021-02-19 01:35:00|19644.2|19640.2|19639.5|19635.5|19647.3|19643.3|19637.9|19633.9|194
1613698800000|2021-02-19 01:40:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|44
1613699100000|2021-02-19 01:45:00|19641.1|19637.1|19636.4|19632.4|19641.1|19637.1|19634.8|19630.8|34
1613699400000|2021-02-19 01:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|18
1613699700000|2021-02-19 01:55:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|37
1613700000000|2021-02-19 02:00:00|19627|19623|19620.8|19616.8|19628.6|19624.6|19616.1|19612.1|96
1613700300000|2021-02-19 02:05:00|19622.3|19618.3|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|167
1613700600000|2021-02-19 02:10:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|62
1613700900000|2021-02-19 02:15:00|19614.5|19610.5|19631.7|19627.7|19631.7|19627.7|19614.5|19610.5|81
1613701200000|2021-02-19 02:20:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|52
1613701500000|2021-02-19 02:25:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|49
1613701800000|2021-02-19 02:30:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19633.3|19629.3|55
1613702100000|2021-02-19 02:35:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|75
1613702400000|2021-02-19 02:40:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|69
1613702700000|2021-02-19 02:45:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|80
1613703000000|2021-02-19 02:50:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|104
1613703300000|2021-02-19 02:55:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|92
1613703600000|2021-02-19 03:00:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|29
1613703900000|2021-02-19 03:05:00|19639.5|19635.5|19650.4|19646.4|19652|19648|19637.9|19633.9|142
1613704200000|2021-02-19 03:10:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|115
1613704500000|2021-02-19 03:15:00|19647.3|19643.3|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|65
1613704800000|2021-02-19 03:20:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|60
1613705100000|2021-02-19 03:25:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|23
1613705400000|2021-02-19 03:30:00|19645.8|19641.8|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|166
1613705700000|2021-02-19 03:35:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|155
1613706000000|2021-02-19 03:40:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|53
1613706300000|2021-02-19 03:45:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19648.9|19644.9|60
1613706600000|2021-02-19 03:50:00|19647.3|19643.3|19645.8|19641.8|19648.9|19644.9|19644.2|19640.2|58
1613706900000|2021-02-19 03:55:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|37
1613707200000|2021-02-19 04:00:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|61
1613707500000|2021-02-19 04:05:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|116
1613707800000|2021-02-19 04:10:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19636.4|19632.4|83
1613708100000|2021-02-19 04:15:00|19634.8|19630.8|19623.9|19619.9|19634.8|19630.8|19622.3|19618.3|108
1613708400000|2021-02-19 04:20:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|72
1613708700000|2021-02-19 04:25:00|19630.1|19626.1|19622.3|19618.3|19630.1|19626.1|19622.3|19618.3|25
1613709000000|2021-02-19 04:30:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|32
1613709300000|2021-02-19 04:35:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|63
1613709600000|2021-02-19 04:40:00|19623.9|19619.9|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|47
1613709900000|2021-02-19 04:45:00|19627|19623|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|73
1613710200000|2021-02-19 04:50:00|19630.1|19626.1|19631.7|19627.7|19631.7|19627.7|19630.1|19626.1|23
1613710500000|2021-02-19 04:55:00|19628.6|19624.6|19628.6|19624.6|19630.1|19626.1|19628.6|19624.6|32
1613710800000|2021-02-19 05:00:00|19627|19623|19622.3|19618.3|19627|19623|19622.3|19618.3|37
1613711100000|2021-02-19 05:05:00|19619.2|19615.2|19609.8|19605.8|19619.2|19615.2|19609.8|19605.8|67
1613711400000|2021-02-19 05:10:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|59
1613711700000|2021-02-19 05:15:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|42
1613712000000|2021-02-19 05:20:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|139
1613712300000|2021-02-19 05:25:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19586.4|19582.4|99
1613712600000|2021-02-19 05:30:00|19595.8|19591.8|19606.7|19602.7|19606.7|19602.7|19595.8|19591.8|97
1613712900000|2021-02-19 05:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|111
1613713200000|2021-02-19 05:40:00|19598.9|19594.9|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|32
1613713500000|2021-02-19 05:45:00|19605.1|19601.1|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|81
1613713800000|2021-02-19 05:50:00|19600.4|19596.4|19600.4|19596.4|19602|19598|19600.4|19596.4|41
1613714100000|2021-02-19 05:55:00|19603.6|19599.6|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|103
1613714400000|2021-02-19 06:00:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|37
1613714700000|2021-02-19 06:05:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|50
1613715000000|2021-02-19 06:10:00|19595.8|19591.8|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|82
1613715300000|2021-02-19 06:15:00|19586.4|19582.4|19572.3|19568.3|19586.4|19582.4|19572.3|19568.3|50
1613715600000|2021-02-19 06:20:00|19569.2|19565.2|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|218
1613715900000|2021-02-19 06:25:00|19566.1|19562.1|19564.5|19560.5|19566.1|19562.1|19561.4|19557.4|159
1613716200000|2021-02-19 06:30:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|339
1613716500000|2021-02-19 06:35:00|19556.7|19552.7|19552|19548|19562.9|19558.9|19550.4|19546.4|130
1613716800000|2021-02-19 06:40:00|19553.6|19549.6|19553.6|19549.6|19566.1|19562.1|19553.6|19549.6|104
1613717100000|2021-02-19 06:45:00|19552|19548|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|128
1613717400000|2021-02-19 06:50:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|194
1613717700000|2021-02-19 06:55:00|19542.6|19538.6|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|153
1613718000000|2021-02-19 07:00:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|372
1613718300000|2021-02-19 07:05:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|210
1613718600000|2021-02-19 07:10:00|19533.3|19529.3|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|116
1613718900000|2021-02-19 07:15:00|19530.1|19526.1|19527|19523|19534.8|19530.8|19519.2|19515.2|402
1613719200000|2021-02-19 07:20:00|19528.6|19524.6|19528.6|19524.6|19536.4|19532.4|19525.4|19521.4|182
1613719500000|2021-02-19 07:25:00|19530.1|19526.1|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|203
1613719800000|2021-02-19 07:30:00|19531.7|19527.7|19519.2|19515.2|19531.7|19527.7|19516.1|19512.1|307
1613720100000|2021-02-19 07:35:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19517.6|19513.6|285
1613720400000|2021-02-19 07:40:00|19522.3|19518.3|19544.2|19540.2|19545.8|19541.8|19522.3|19518.3|140
1613720700000|2021-02-19 07:45:00|19547.3|19543.3|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|193
1613721000000|2021-02-19 07:50:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|105
1613721300000|2021-02-19 07:55:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19534.8|19530.8|183
1613721600000|2021-02-19 08:00:00|19542.6|19538.6|19561.4|19557.4|19562.9|19558.9|19541.1|19537.1|508
1613721900000|2021-02-19 08:05:00|19559.8|19555.8|19569.2|19565.2|19570.8|19566.8|19556.7|19552.7|153
1613722200000|2021-02-19 08:10:00|19567.6|19563.6|19575.4|19571.4|19578.6|19574.6|19556.7|19552.7|122
1613722500000|2021-02-19 08:15:00|19566.1|19562.1|19575.4|19571.4|19583.3|19579.3|19556.7|19552.7|377
1613722800000|2021-02-19 08:20:00|19573.9|19569.9|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|259
1613723100000|2021-02-19 08:25:00|19592.6|19588.6|19591.1|19587.1|19597.3|19593.3|19581.7|19577.7|151
1613723400000|2021-02-19 08:30:00|19578.6|19574.6|19608.3|19604.3|19609.8|19605.8|19575.4|19571.4|484
1613723700000|2021-02-19 08:35:00|19606.7|19602.7|19578.6|19574.6|19609.8|19605.8|19575.4|19571.4|225
1613724000000|2021-02-19 08:40:00|19577|19573|19591.1|19587.1|19594.2|19590.2|19572.3|19568.3|179
1613724300000|2021-02-19 08:45:00|19589.5|19585.5|19600.4|19596.4|19603.6|19599.6|19589.5|19585.5|209
1613724600000|2021-02-19 08:50:00|19597.3|19593.3|19584.8|19580.8|19600.4|19596.4|19580.1|19576.1|199
1613724900000|2021-02-19 08:55:00|19581.7|19577.7|19569.2|19565.2|19583.3|19579.3|19567.6|19563.6|196
1613725200000|2021-02-19 09:00:00|19566.1|19562.1|19587.9|19583.9|19587.9|19583.9|19566.1|19562.1|169
1613725500000|2021-02-19 09:05:00|19589.5|19585.5|19591.1|19587.1|19594.2|19590.2|19578.6|19574.6|129
1613725800000|2021-02-19 09:10:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|82
1613726100000|2021-02-19 09:15:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19572.3|19568.3|191
1613726400000|2021-02-19 09:20:00|19581.7|19577.7|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|137
1613726700000|2021-02-19 09:25:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|204
1613727000000|2021-02-19 09:30:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|2302
1613727300000|2021-02-19 09:35:00|19558.3|19554.3|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|293
1613727600000|2021-02-19 09:40:00|19552|19548|19556.7|19552.7|19559.8|19555.8|19547.3|19543.3|199
1613727900000|2021-02-19 09:45:00|19553.6|19549.6|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|253
1613728200000|2021-02-19 09:50:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|117
1613728500000|2021-02-19 09:55:00|19545.8|19541.8|19559.8|19555.8|19559.8|19555.8|19544.2|19540.2|147
1613728800000|2021-02-19 10:00:00|19558.3|19554.3|19547.3|19543.3|19559.8|19555.8|19544.2|19540.2|279
1613729100000|2021-02-19 10:05:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|501
1613729400000|2021-02-19 10:10:00|19545.8|19541.8|19547.3|19543.3|19559.8|19555.8|19542.6|19538.6|219
1613729700000|2021-02-19 10:15:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19539.5|19535.5|84
1613730000000|2021-02-19 10:20:00|19541.1|19537.1|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|174
1613730300000|2021-02-19 10:25:00|19562.9|19558.9|19562.9|19558.9|19569.2|19565.2|19561.4|19557.4|86
1613730600000|2021-02-19 10:30:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|114
1613730900000|2021-02-19 10:35:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19559.8|19555.8|91
1613731200000|2021-02-19 10:40:00|19558.3|19554.3|19547.3|19543.3|19559.8|19555.8|19545.8|19541.8|112
1613731500000|2021-02-19 10:45:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|66
1613731800000|2021-02-19 10:50:00|19539.5|19535.5|19539.5|19535.5|19541.1|19537.1|19537.9|19533.9|331
1613732100000|2021-02-19 10:55:00|19541.1|19537.1|19536.4|19532.4|19544.2|19540.2|19534.8|19530.8|77
1613732400000|2021-02-19 11:00:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|137
1613732700000|2021-02-19 11:05:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|179
1613733000000|2021-02-19 11:10:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|78
1613733300000|2021-02-19 11:15:00|19539.5|19535.5|19548.9|19544.9|19548.9|19544.9|19537.9|19533.9|122
1613733600000|2021-02-19 11:20:00|19547.3|19543.3|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|128
1613733900000|2021-02-19 11:25:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|109
1613734200000|2021-02-19 11:30:00|19559.8|19555.8|19567.6|19563.6|19569.2|19565.2|19559.8|19555.8|102
1613734500000|2021-02-19 11:35:00|19566.1|19562.1|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|82
1613734800000|2021-02-19 11:40:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|77
1613735100000|2021-02-19 11:45:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|164
1613735400000|2021-02-19 11:50:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|102
1613735700000|2021-02-19 11:55:00|19558.3|19554.3|19556.7|19552.7|19562.9|19558.9|19552|19548|208
1613736000000|2021-02-19 12:00:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|326
1613736300000|2021-02-19 12:05:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19547.3|19543.3|320
1613736600000|2021-02-19 12:10:00|19548.9|19544.9|19553.6|19549.6|19553.6|19549.6|19548.9|19544.9|67
1613736900000|2021-02-19 12:15:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|164
1613737200000|2021-02-19 12:20:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19541.1|19537.1|104
1613737500000|2021-02-19 12:25:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|112
1613737800000|2021-02-19 12:30:00|19539.5|19535.5|19534.8|19530.8|19550.4|19546.4|19534.8|19530.8|242
1613738100000|2021-02-19 12:35:00|19536.4|19532.4|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|142
1613738400000|2021-02-19 12:40:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|232
1613738700000|2021-02-19 12:45:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19534.8|19530.8|273
1613739000000|2021-02-19 12:50:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|1042
1613739300000|2021-02-19 12:55:00|19537.9|19533.9|19541.1|19537.1|19550.4|19546.4|19534.8|19530.8|256
1613739600000|2021-02-19 13:00:00|19539.5|19535.5|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|370
1613739900000|2021-02-19 13:05:00|19533.3|19529.3|19525.4|19521.4|19541.1|19537.1|19525.4|19521.4|332
1613740200000|2021-02-19 13:10:00|19528.6|19524.6|19528.6|19524.6|19530.1|19526.1|19522.3|19518.3|385
1613740500000|2021-02-19 13:15:00|19527|19523|19541.1|19537.1|19547.3|19543.3|19525.4|19521.4|335
1613740800000|2021-02-19 13:20:00|19537.9|19533.9|19544.2|19540.2|19553.6|19549.6|19531.7|19527.7|537
1613741100000|2021-02-19 13:25:00|19541.1|19537.1|19547.3|19543.3|19556.7|19552.7|19541.1|19537.1|502
1613741400000|2021-02-19 13:30:00|19544.2|19540.2|19519.2|19515.2|19547.3|19543.3|19519.2|19515.2|1654
1613741700000|2021-02-19 13:35:00|19516.1|19512.1|19484.8|19480.8|19516.1|19512.1|19484.8|19480.8|1443
1613742000000|2021-02-19 13:40:00|19483.3|19479.3|19503.6|19499.6|19509.8|19505.8|19481.7|19477.7|672
1613742300000|2021-02-19 13:45:00|19502|19498|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|1025
1613742600000|2021-02-19 13:50:00|19494.2|19490.2|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|13619
1613742900000|2021-02-19 13:55:00|19487.9|19483.9|19491.1|19487.1|19505.1|19501.1|19484.8|19480.8|646
1613743200000|2021-02-19 14:00:00|19487.9|19483.9|19487.9|19483.9|19497.3|19493.3|19469.2|19465.2|1182
1613743500000|2021-02-19 14:05:00|19484.8|19480.8|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|604
1613743800000|2021-02-19 14:10:00|19484.8|19480.8|19466.1|19462.1|19487.9|19483.9|19466.1|19462.1|535
1613744100000|2021-02-19 14:15:00|19462.9|19458.9|19466.1|19462.1|19478.6|19474.6|19459.8|19455.8|780
1613744400000|2021-02-19 14:20:00|19462.9|19458.9|19467.6|19463.6|19478.6|19474.6|19459.8|19455.8|702
1613744700000|2021-02-19 14:25:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19459.8|19455.8|698
1613745000000|2021-02-19 14:30:00|19477|19473|19469.2|19465.2|19484.8|19480.8|19466.1|19462.1|1249
1613745300000|2021-02-19 14:35:00|19472.3|19468.3|19494.2|19490.2|19494.2|19490.2|19469.2|19465.2|1035
1613745600000|2021-02-19 14:40:00|19492.6|19488.6|19497.3|19493.3|19497.3|19493.3|19484.8|19480.8|1107
1613745900000|2021-02-19 14:45:00|19500.4|19496.4|19503.6|19499.6|19505.1|19501.1|19491.1|19487.1|1182
1613746200000|2021-02-19 14:50:00|19502|19498|19494.2|19490.2|19508.3|19504.3|19491.1|19487.1|1115
1613746500000|2021-02-19 14:55:00|19491.1|19487.1|19469.2|19465.2|19492.6|19488.6|19469.2|19465.2|572
1613746800000|2021-02-19 15:00:00|19462.9|19458.9|19461.4|19457.4|19478.6|19474.6|19456.7|19452.7|1018
1613747100000|2021-02-19 15:05:00|19459.8|19455.8|19431.7|19427.7|19466.1|19462.1|19425.4|19421.4|1455
1613747400000|2021-02-19 15:10:00|19430.1|19426.1|19419.2|19415.2|19431.7|19427.7|19416.1|19412.1|1419
1613747700000|2021-02-19 15:15:00|19417.6|19413.6|19425.4|19421.4|19444.2|19440.2|19416.1|19412.1|1780
1613748000000|2021-02-19 15:20:00|19423.9|19419.9|19412.9|19408.9|19437.9|19433.9|19409.8|19405.8|5773
1613748300000|2021-02-19 15:25:00|19416.1|19412.1|19423.9|19419.9|19425.4|19421.4|19400.4|19396.4|1567
1613748600000|2021-02-19 15:30:00|19425.4|19421.4|19428.6|19424.6|19437.9|19433.9|19416.1|19412.1|1142
1613748900000|2021-02-19 15:35:00|19425.4|19421.4|19397.3|19393.3|19430.1|19426.1|19394.2|19390.2|12751
1613749200000|2021-02-19 15:40:00|19400.4|19396.4|19412.9|19408.9|19412.9|19408.9|19394.2|19390.2|1960
1613749500000|2021-02-19 15:45:00|19411.4|19407.4|19409.8|19405.8|19416.1|19412.1|19397.3|19393.3|932
1613749800000|2021-02-19 15:50:00|19408.3|19404.3|19428.6|19424.6|19431.7|19427.7|19406.7|19402.7|1235
1613750100000|2021-02-19 15:55:00|19425.4|19421.4|19431.7|19427.7|19434.8|19430.8|19419.2|19415.2|1312
1613750400000|2021-02-19 16:00:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|36964
1613750700000|2021-02-19 16:05:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|632
1613751000000|2021-02-19 16:10:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|956
1613751300000|2021-02-19 16:15:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19437.9|19433.9|1462
1613751600000|2021-02-19 16:20:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|686
1613751900000|2021-02-19 16:25:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19422.3|19418.3|618
1613752200000|2021-02-19 16:30:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|730
1613752500000|2021-02-19 16:35:00|19430.1|19426.1|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|2803
1613752800000|2021-02-19 16:40:00|19419.2|19415.2|19403.6|19399.6|19420.8|19416.8|19391.1|19387.1|1071
1613753100000|2021-02-19 16:45:00|19402|19398|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|646
1613753400000|2021-02-19 16:50:00|19408.3|19404.3|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|867
1613753700000|2021-02-19 16:55:00|19402|19398|19395.8|19391.8|19403.6|19399.6|19387.9|19383.9|759
1613754000000|2021-02-19 17:00:00|19394.2|19390.2|19381.7|19377.7|19397.3|19393.3|19381.7|19377.7|709
1613754300000|2021-02-19 17:05:00|19378.6|19374.6|19356.7|19352.7|19381.7|19377.7|19347.3|19343.3|1431
1613754600000|2021-02-19 17:10:00|19359.8|19355.8|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|1070
1613754900000|2021-02-19 17:15:00|19370.8|19366.8|19350.4|19346.4|19375.4|19371.4|19341.1|19337.1|924
1613755200000|2021-02-19 17:20:00|19348.9|19344.9|19350.4|19346.4|19353.6|19349.6|19337.9|19333.9|937
1613755500000|2021-02-19 17:25:00|19352|19348|19369.2|19365.2|19375.4|19371.4|19352|19348|1058
1613755800000|2021-02-19 17:30:00|19372.3|19368.3|19356.7|19352.7|19372.3|19368.3|19350.4|19346.4|888
1613756100000|2021-02-19 17:35:00|19355.1|19351.1|19362.9|19358.9|19366.1|19362.1|19350.4|19346.4|609
1613756400000|2021-02-19 17:40:00|19366.1|19362.1|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|15175
1613756700000|2021-02-19 17:45:00|19362.9|19358.9|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|1603
1613757000000|2021-02-19 17:50:00|19366.1|19362.1|19378.6|19374.6|19381.7|19377.7|19362.9|19358.9|909
1613757300000|2021-02-19 17:55:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19372.3|19368.3|757
1613757600000|2021-02-19 18:00:00|19372.3|19368.3|19372.3|19368.3|19381.7|19377.7|19369.2|19365.2|550
1613757900000|2021-02-19 18:05:00|19373.9|19369.9|19325.4|19321.4|19381.7|19377.7|19325.4|19321.4|825
1613758200000|2021-02-19 18:10:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19309.8|19305.8|3979
1613758500000|2021-02-19 18:15:00|19328.6|19324.6|19330.1|19326.1|19337.9|19333.9|19325.4|19321.4|1307
1613758800000|2021-02-19 18:20:00|19331.7|19327.7|19337.9|19333.9|19344.2|19340.2|19312.9|19308.9|890
1613759100000|2021-02-19 18:25:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|368
1613759400000|2021-02-19 18:30:00|19337.9|19333.9|19337.9|19333.9|19347.3|19343.3|19337.9|19333.9|631
1613759700000|2021-02-19 18:35:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19328.6|19324.6|678
1613760000000|2021-02-19 18:40:00|19337.9|19333.9|19328.6|19324.6|19337.9|19333.9|19319.2|19315.2|672
1613760300000|2021-02-19 18:45:00|19325.4|19321.4|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|558
1613760600000|2021-02-19 18:50:00|19331.7|19327.7|19350.4|19346.4|19350.4|19346.4|19331.7|19327.7|4598
1613760900000|2021-02-19 18:55:00|19352|19348|19361.4|19357.4|19362.9|19358.9|19350.4|19346.4|627
1613761200000|2021-02-19 19:00:00|19362.9|19358.9|19366.1|19362.1|19369.2|19365.2|19353.6|19349.6|393
1613761500000|2021-02-19 19:05:00|19364.5|19360.5|19366.1|19362.1|19377|19373|19362.9|19358.9|777
1613761800000|2021-02-19 19:10:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|2535
1613762100000|2021-02-19 19:15:00|19372.3|19368.3|19362.9|19358.9|19372.3|19368.3|19362.9|19358.9|510
1613762400000|2021-02-19 19:20:00|19366.1|19362.1|19353.6|19349.6|19372.3|19368.3|19353.6|19349.6|1591
1613762700000|2021-02-19 19:25:00|19352|19348|19359.8|19355.8|19359.8|19355.8|19345.8|19341.8|744
1613763000000|2021-02-19 19:30:00|19362.9|19358.9|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|973
1613763300000|2021-02-19 19:35:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19359.8|19355.8|635
1613763600000|2021-02-19 19:40:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|1120
1613763900000|2021-02-19 19:45:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|355
1613764200000|2021-02-19 19:50:00|19367.6|19363.6|19372.3|19368.3|19384.8|19380.8|19366.1|19362.1|853
1613764500000|2021-02-19 19:55:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|1251
1613764800000|2021-02-19 20:00:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|1018
1613765100000|2021-02-19 20:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|382
1613765400000|2021-02-19 20:10:00|19367.6|19363.6|19350.4|19346.4|19369.2|19365.2|19350.4|19346.4|615
1613765700000|2021-02-19 20:15:00|19347.3|19343.3|19359.8|19355.8|19359.8|19355.8|19347.3|19343.3|629
1613766000000|2021-02-19 20:20:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|4865
1613766300000|2021-02-19 20:25:00|19350.4|19346.4|19366.1|19362.1|19369.2|19365.2|19344.2|19340.2|671
1613766600000|2021-02-19 20:30:00|19367.6|19363.6|19359.8|19355.8|19369.2|19365.2|19353.6|19349.6|1491
1613766900000|2021-02-19 20:35:00|19356.7|19352.7|19344.2|19340.2|19356.7|19352.7|19344.2|19340.2|1163
1613767200000|2021-02-19 20:40:00|19342.6|19338.6|19359.8|19355.8|19359.8|19355.8|19341.1|19337.1|3380
1613767500000|2021-02-19 20:45:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|519
1613767800000|2021-02-19 20:50:00|19359.8|19355.8|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|711
1613768100000|2021-02-19 20:55:00|19366.1|19362.1|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|1083
1613768400000|2021-02-19 21:00:00|19375.4|19371.4|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|611
1613768700000|2021-02-19 21:05:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|171
1613769000000|2021-02-19 21:10:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|202
1613769300000|2021-02-19 21:15:00|19378.6|19374.6|19378.6|19374.6|19380.1|19376.1|19378.6|19374.6|46
1613769600000|2021-02-19 21:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|151
1613769900000|2021-02-19 21:25:00|19383.3|19379.3|19384.8|19380.8|19384.8|19380.8|19381.7|19377.7|69
1613770200000|2021-02-19 21:30:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|129
1613770500000|2021-02-19 21:35:00|19384.8|19380.8|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|196
1613770800000|2021-02-19 21:40:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|90
1613771100000|2021-02-19 21:45:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19375.4|19371.4|309
1613771400000|2021-02-19 21:50:00|19386.4|19382.4|19381.7|19377.7|19386.4|19382.4|19378.6|19374.6|245
1613771700000|2021-02-19 21:55:00|19384.8|19380.8|19377|19373|19384.8|19380.8|19375.4|19371.4|207
1613948400000|2021-02-21 23:00:00|19339.5|19335.5|19269.2|19265.2|19339.5|19335.5|19266.1|19262.1|800
1613948700000|2021-02-21 23:05:00|19272.3|19268.3|19275.4|19271.4|19297.3|19293.3|19270.8|19266.8|290
1613949000000|2021-02-21 23:10:00|19273.9|19269.9|19292.6|19288.6|19292.6|19288.6|19272.3|19268.3|123
1613949300000|2021-02-21 23:15:00|19294.2|19290.2|19284.8|19280.8|19305.1|19301.1|19281.7|19277.7|256
1613949600000|2021-02-21 23:20:00|19283.3|19279.3|19266.1|19262.1|19283.3|19279.3|19256.7|19252.7|148
1613949900000|2021-02-21 23:25:00|19267.6|19263.6|19273.9|19269.9|19281.7|19277.7|19266.1|19262.1|104
1613950200000|2021-02-21 23:30:00|19272.3|19268.3|19280.1|19276.1|19281.7|19277.7|19262.9|19258.9|128
1613950500000|2021-02-21 23:35:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19278.6|19274.6|42
1613950800000|2021-02-21 23:40:00|19289.5|19285.5|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|149
1613951100000|2021-02-21 23:45:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|63
1613951400000|2021-02-21 23:50:00|19295.8|19291.8|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|74
1613951700000|2021-02-21 23:55:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|97
1613952000000|2021-02-22 00:00:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19303.6|19299.6|78
1613952300000|2021-02-22 00:05:00|19316.1|19312.1|19334.8|19330.8|19341.1|19337.1|19316.1|19312.1|192
1613952600000|2021-02-22 00:10:00|19336.4|19332.4|19339.5|19335.5|19347.3|19343.3|19322.3|19318.3|171
1613952900000|2021-02-22 00:15:00|19341.1|19337.1|19319.2|19315.2|19342.6|19338.6|19317.6|19313.6|148
1613953200000|2021-02-22 00:20:00|19320.8|19316.8|19314.5|19310.5|19325.4|19321.4|19314.5|19310.5|142
1613953500000|2021-02-22 00:25:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19297.3|19293.3|190
1613953800000|2021-02-22 00:30:00|19308.3|19304.3|19328.6|19324.6|19328.6|19324.6|19308.3|19304.3|79
1613954100000|2021-02-22 00:35:00|19330.1|19326.1|19331.7|19327.7|19331.7|19327.7|19325.4|19321.4|68
1613954400000|2021-02-22 00:40:00|19330.1|19326.1|19337.9|19333.9|19337.9|19333.9|19328.6|19324.6|62
1613954700000|2021-02-22 00:45:00|19336.4|19332.4|19316.1|19312.1|19337.9|19333.9|19316.1|19312.1|254
1613955000000|2021-02-22 00:50:00|19319.2|19315.2|19306.7|19302.7|19319.2|19315.2|19300.4|19296.4|121
1613955300000|2021-02-22 00:55:00|19309.8|19305.8|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|99
1613955600000|2021-02-22 01:00:00|19312.9|19308.9|19284.8|19280.8|19312.9|19308.9|19281.7|19277.7|202
1613955900000|2021-02-22 01:05:00|19286.4|19282.4|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|66
1613956200000|2021-02-22 01:10:00|19283.3|19279.3|19287.9|19283.9|19297.3|19293.3|19283.3|19279.3|550
1613956500000|2021-02-22 01:15:00|19284.8|19280.8|19281.7|19277.7|19303.6|19299.6|19281.7|19277.7|246
1613956800000|2021-02-22 01:20:00|19280.1|19276.1|19256.7|19252.7|19281.7|19277.7|19250.4|19246.4|375
1613957100000|2021-02-22 01:25:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19253.6|19249.6|127
1613957400000|2021-02-22 01:30:00|19261.4|19257.4|19262.9|19258.9|19275.4|19271.4|19261.4|19257.4|118
1613957700000|2021-02-22 01:35:00|19266.1|19262.1|19269.2|19265.2|19272.3|19268.3|19253.6|19249.6|89
1613958000000|2021-02-22 01:40:00|19270.8|19266.8|19262.9|19258.9|19272.3|19268.3|19261.4|19257.4|223
1613958300000|2021-02-22 01:45:00|19264.5|19260.5|19252|19248|19280.1|19276.1|19250.4|19246.4|146
1613958600000|2021-02-22 01:50:00|19253.6|19249.6|19242.6|19238.6|19253.6|19249.6|19237.9|19233.9|310
1613958900000|2021-02-22 01:55:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|117
1613959200000|2021-02-22 02:00:00|19241.1|19237.1|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|143
1613959500000|2021-02-22 02:05:00|19239.5|19235.5|19228.6|19224.6|19241.1|19237.1|19225.4|19221.4|163
1613959800000|2021-02-22 02:10:00|19230.1|19226.1|19203.6|19199.6|19230.1|19226.1|19187.9|19183.9|745
1613960100000|2021-02-22 02:15:00|19206.7|19202.7|19200.4|19196.4|19209.8|19205.8|19194.2|19190.2|348
1613960400000|2021-02-22 02:20:00|19202|19198|19212.9|19208.9|19214.5|19210.5|19202|19198|171
1613960700000|2021-02-22 02:25:00|19211.4|19207.4|19222.3|19218.3|19225.4|19221.4|19211.4|19207.4|237
1613961000000|2021-02-22 02:30:00|19230.1|19226.1|19244.2|19240.2|19248.9|19244.9|19228.6|19224.6|157
1613961300000|2021-02-22 02:35:00|19241.1|19237.1|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|151
1613961600000|2021-02-22 02:40:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|71
1613961900000|2021-02-22 02:45:00|19255.1|19251.1|19294.2|19290.2|19303.6|19299.6|19253.6|19249.6|444
1613962200000|2021-02-22 02:50:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|152
1613962500000|2021-02-22 02:55:00|19291.1|19287.1|19277|19273|19291.1|19287.1|19277|19273|130
1613962800000|2021-02-22 03:00:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|97
1613963100000|2021-02-22 03:05:00|19273.9|19269.9|19277|19273|19287.9|19283.9|19272.3|19268.3|936
1613963400000|2021-02-22 03:10:00|19278.6|19274.6|19253.6|19249.6|19278.6|19274.6|19252|19248|88
1613963700000|2021-02-22 03:15:00|19256.7|19252.7|19250.4|19246.4|19256.7|19252.7|19248.9|19244.9|134
1613964000000|2021-02-22 03:20:00|19252|19248|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|197
1613964300000|2021-02-22 03:25:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|113
1613964600000|2021-02-22 03:30:00|19245.8|19241.8|19234.8|19230.8|19256.7|19252.7|19234.8|19230.8|218
1613964900000|2021-02-22 03:35:00|19237.9|19233.9|19225.4|19221.4|19237.9|19233.9|19212.9|19208.9|217
1613965200000|2021-02-22 03:40:00|19228.6|19224.6|19216.1|19212.1|19231.7|19227.7|19212.9|19208.9|134
1613965500000|2021-02-22 03:45:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19214.5|19210.5|189
1613965800000|2021-02-22 03:50:00|19227|19223|19223.9|19219.9|19231.7|19227.7|19222.3|19218.3|340
1613966100000|2021-02-22 03:55:00|19222.3|19218.3|19228.6|19224.6|19231.7|19227.7|19219.2|19215.2|124
1613966400000|2021-02-22 04:00:00|19230.1|19226.1|19234.8|19230.8|19234.8|19230.8|19228.6|19224.6|119
1613966700000|2021-02-22 04:05:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|61
1613967000000|2021-02-22 04:10:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|65
1613967300000|2021-02-22 04:15:00|19234.8|19230.8|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|109
1613967600000|2021-02-22 04:20:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|77
1613967900000|2021-02-22 04:25:00|19234.8|19230.8|19212.9|19208.9|19234.8|19230.8|19209.8|19205.8|146
1613968200000|2021-02-22 04:30:00|19211.4|19207.4|19200.4|19196.4|19212.9|19208.9|19194.2|19190.2|132
1613968500000|2021-02-22 04:35:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|98
1613968800000|2021-02-22 04:40:00|19208.3|19204.3|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|53
1613969100000|2021-02-22 04:45:00|19206.7|19202.7|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|83
1613969400000|2021-02-22 04:50:00|19216.1|19212.1|19216.1|19212.1|19222.3|19218.3|19216.1|19212.1|101
1613969700000|2021-02-22 04:55:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|54
1613970000000|2021-02-22 05:00:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|65
1613970300000|2021-02-22 05:05:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19197.3|19193.3|226
1613970600000|2021-02-22 05:10:00|19205.1|19201.1|19216.1|19212.1|19219.2|19215.2|19203.6|19199.6|113
1613970900000|2021-02-22 05:15:00|19217.6|19213.6|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|189
1613971200000|2021-02-22 05:20:00|19209.8|19205.8|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|118
1613971500000|2021-02-22 05:25:00|19198.9|19194.9|19219.2|19215.2|19223.9|19219.9|19198.9|19194.9|107
1613971800000|2021-02-22 05:30:00|19216.1|19212.1|19219.2|19215.2|19220.8|19216.8|19212.9|19208.9|140
1613972100000|2021-02-22 05:35:00|19222.3|19218.3|19223.9|19219.9|19225.4|19221.4|19216.1|19212.1|75
1613972400000|2021-02-22 05:40:00|19225.4|19221.4|19233.3|19229.3|19237.9|19233.9|19225.4|19221.4|960
1613972700000|2021-02-22 05:45:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|52
1613973000000|2021-02-22 05:50:00|19231.7|19227.7|19230.1|19226.1|19234.8|19230.8|19228.6|19224.6|73
1613973300000|2021-02-22 05:55:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19228.6|19224.6|53
1613973600000|2021-02-22 06:00:00|19234.8|19230.8|19241.1|19237.1|19241.1|19237.1|19231.7|19227.7|53
1613973900000|2021-02-22 06:05:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19239.5|19235.5|43
1613974200000|2021-02-22 06:10:00|19241.1|19237.1|19247.3|19243.3|19248.9|19244.9|19233.3|19229.3|108
1613974500000|2021-02-22 06:15:00|19248.9|19244.9|19234.8|19230.8|19248.9|19244.9|19234.8|19230.8|62
1613974800000|2021-02-22 06:20:00|19233.3|19229.3|19236.4|19232.4|19244.2|19240.2|19233.3|19229.3|43
1613975100000|2021-02-22 06:25:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|38
1613975400000|2021-02-22 06:30:00|19242.6|19238.6|19228.6|19224.6|19242.6|19238.6|19227|19223|91
1613975700000|2021-02-22 06:35:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|86
1613976000000|2021-02-22 06:40:00|19220.8|19216.8|19216.1|19212.1|19220.8|19216.8|19208.3|19204.3|188
1613976300000|2021-02-22 06:45:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|75
1613976600000|2021-02-22 06:50:00|19212.9|19208.9|19197.3|19193.3|19212.9|19208.9|19194.2|19190.2|113
1613976900000|2021-02-22 06:55:00|19200.4|19196.4|19195.8|19191.8|19203.6|19199.6|19187.9|19183.9|134
1613977200000|2021-02-22 07:00:00|19197.3|19193.3|19230.1|19226.1|19230.1|19226.1|19194.2|19190.2|357
1613977500000|2021-02-22 07:05:00|19228.6|19224.6|19247.3|19243.3|19250.4|19246.4|19228.6|19224.6|467
1613977800000|2021-02-22 07:10:00|19245.8|19241.8|19225.4|19221.4|19248.9|19244.9|19225.4|19221.4|249
1613978100000|2021-02-22 07:15:00|19228.6|19224.6|19256.7|19252.7|19259.8|19255.8|19228.6|19224.6|325
1613978400000|2021-02-22 07:20:00|19259.8|19255.8|19261.4|19257.4|19269.2|19265.2|19256.7|19252.7|463
1613978700000|2021-02-22 07:25:00|19259.8|19255.8|19248.9|19244.9|19266.1|19262.1|19247.3|19243.3|311
1613979000000|2021-02-22 07:30:00|19250.4|19246.4|19256.7|19252.7|19266.1|19262.1|19247.3|19243.3|362
1613979300000|2021-02-22 07:35:00|19258.3|19254.3|19259.8|19255.8|19270.8|19266.8|19250.4|19246.4|336
1613979600000|2021-02-22 07:40:00|19262.9|19258.9|19250.4|19246.4|19267.6|19263.6|19247.3|19243.3|337
1613979900000|2021-02-22 07:45:00|19253.6|19249.6|19241.1|19237.1|19269.2|19265.2|19234.8|19230.8|738
1613980200000|2021-02-22 07:50:00|19239.5|19235.5|19225.4|19221.4|19245.8|19241.8|19225.4|19221.4|283
1613980500000|2021-02-22 07:55:00|19227|19223|19219.2|19215.2|19227|19223|19206.7|19202.7|353
1613980800000|2021-02-22 08:00:00|19225.4|19221.4|19225.4|19221.4|19241.1|19237.1|19212.9|19208.9|1316
1613981100000|2021-02-22 08:05:00|19223.9|19219.9|19203.6|19199.6|19225.4|19221.4|19187.9|19183.9|931
1613981400000|2021-02-22 08:10:00|19202|19198|19227|19223|19228.6|19224.6|19200.4|19196.4|582
1613981700000|2021-02-22 08:15:00|19225.4|19221.4|19227|19223|19231.7|19227.7|19203.6|19199.6|481
1613982000000|2021-02-22 08:20:00|19228.6|19224.6|19247.3|19243.3|19247.3|19243.3|19228.6|19224.6|525
1613982300000|2021-02-22 08:25:00|19248.9|19244.9|19247.3|19243.3|19253.6|19249.6|19237.9|19233.9|396
1613982600000|2021-02-22 08:30:00|19250.4|19246.4|19241.1|19237.1|19262.9|19258.9|19241.1|19237.1|2367
1613982900000|2021-02-22 08:35:00|19244.2|19240.2|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|262
1613983200000|2021-02-22 08:40:00|19244.2|19240.2|19272.3|19268.3|19275.4|19271.4|19244.2|19240.2|330
1613983500000|2021-02-22 08:45:00|19270.8|19266.8|19291.1|19287.1|19291.1|19287.1|19266.1|19262.1|252
1613983800000|2021-02-22 08:50:00|19289.5|19285.5|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|329
1613984100000|2021-02-22 08:55:00|19287.9|19283.9|19295.8|19291.8|19295.8|19291.8|19281.7|19277.7|631
1613984400000|2021-02-22 09:00:00|19294.2|19290.2|19272.3|19268.3|19294.2|19290.2|19266.1|19262.1|464
1613984700000|2021-02-22 09:05:00|19270.8|19266.8|19262.9|19258.9|19275.4|19271.4|19262.9|19258.9|376
1613985000000|2021-02-22 09:10:00|19261.4|19257.4|19253.6|19249.6|19262.9|19258.9|19247.3|19243.3|222
1613985300000|2021-02-22 09:15:00|19252|19248|19244.2|19240.2|19262.9|19258.9|19241.1|19237.1|445
1613985600000|2021-02-22 09:20:00|19241.1|19237.1|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|3249
1613985900000|2021-02-22 09:25:00|19241.1|19237.1|19247.3|19243.3|19248.9|19244.9|19231.7|19227.7|302
1613986200000|2021-02-22 09:30:00|19248.9|19244.9|19262.9|19258.9|19269.2|19265.2|19247.3|19243.3|273
1613986500000|2021-02-22 09:35:00|19264.5|19260.5|19262.9|19258.9|19272.3|19268.3|19262.9|19258.9|225
1613986800000|2021-02-22 09:40:00|19264.5|19260.5|19291.1|19287.1|19291.1|19287.1|19262.9|19258.9|552
1613987100000|2021-02-22 09:45:00|19289.5|19285.5|19278.6|19274.6|19295.8|19291.8|19278.6|19274.6|345
1613987400000|2021-02-22 09:50:00|19280.1|19276.1|19294.2|19290.2|19298.9|19294.9|19278.6|19274.6|523
1613987700000|2021-02-22 09:55:00|19295.8|19291.8|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|281
1613988000000|2021-02-22 10:00:00|19298.9|19294.9|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|448
1613988300000|2021-02-22 10:05:00|19302|19298|19306.7|19302.7|19319.2|19315.2|19300.4|19296.4|515
1613988600000|2021-02-22 10:10:00|19303.6|19299.6|19309.8|19305.8|19316.1|19312.1|19300.4|19296.4|436
1613988900000|2021-02-22 10:15:00|19312.9|19308.9|19331.7|19327.7|19331.7|19327.7|19309.8|19305.8|271
1613989200000|2021-02-22 10:20:00|19328.6|19324.6|19316.1|19312.1|19330.1|19326.1|19314.5|19310.5|486
1613989500000|2021-02-22 10:25:00|19317.6|19313.6|19325.4|19321.4|19328.6|19324.6|19312.9|19308.9|349
1613989800000|2021-02-22 10:30:00|19322.3|19318.3|19312.9|19308.9|19322.3|19318.3|19306.7|19302.7|282
1613990100000|2021-02-22 10:35:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19306.7|19302.7|258
1613990400000|2021-02-22 10:40:00|19305.1|19301.1|19306.7|19302.7|19316.1|19312.1|19303.6|19299.6|629
1613990700000|2021-02-22 10:45:00|19303.6|19299.6|19306.7|19302.7|19308.3|19304.3|19297.3|19293.3|296
1613991000000|2021-02-22 10:50:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19297.3|19293.3|315
1613991300000|2021-02-22 10:55:00|19303.6|19299.6|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|256
1613991600000|2021-02-22 11:00:00|19294.2|19290.2|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|180
1613991900000|2021-02-22 11:05:00|19286.4|19282.4|19294.2|19290.2|19298.9|19294.9|19284.8|19280.8|127
1613992200000|2021-02-22 11:10:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|150
1613992500000|2021-02-22 11:15:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|92
1613992800000|2021-02-22 11:20:00|19291.1|19287.1|19297.3|19293.3|19297.3|19293.3|19287.9|19283.9|192
1613993100000|2021-02-22 11:25:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|212
1613993400000|2021-02-22 11:30:00|19297.3|19293.3|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|255
1613993700000|2021-02-22 11:35:00|19312.9|19308.9|19316.1|19312.1|19325.4|19321.4|19312.9|19308.9|468
1613994000000|2021-02-22 11:40:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|197
1613994300000|2021-02-22 11:45:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19295.8|19291.8|463
1613994600000|2021-02-22 11:50:00|19300.4|19296.4|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|322
1613994900000|2021-02-22 11:55:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|318
1613995200000|2021-02-22 12:00:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19258.3|19254.3|1624
1613995500000|2021-02-22 12:05:00|19277|19273|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|269
1613995800000|2021-02-22 12:10:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|375
1613996100000|2021-02-22 12:15:00|19281.7|19277.7|19272.3|19268.3|19287.9|19283.9|19272.3|19268.3|259
1613996400000|2021-02-22 12:20:00|19273.9|19269.9|19278.6|19274.6|19287.9|19283.9|19272.3|19268.3|545
1613996700000|2021-02-22 12:25:00|19280.1|19276.1|19253.6|19249.6|19281.7|19277.7|19241.1|19237.1|840
1613997000000|2021-02-22 12:30:00|19250.4|19246.4|19262.9|19258.9|19266.1|19262.1|19247.3|19243.3|615
1613997300000|2021-02-22 12:35:00|19259.8|19255.8|19247.3|19243.3|19266.1|19262.1|19247.3|19243.3|2231
1613997600000|2021-02-22 12:40:00|19245.8|19241.8|19247.3|19243.3|19247.3|19243.3|19237.9|19233.9|566
1613997900000|2021-02-22 12:45:00|19250.4|19246.4|19261.4|19257.4|19266.1|19262.1|19250.4|19246.4|509
1613998200000|2021-02-22 12:50:00|19262.9|19258.9|19275.4|19271.4|19281.7|19277.7|19262.9|19258.9|565
1613998500000|2021-02-22 12:55:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19269.2|19265.2|3075
1613998800000|2021-02-22 13:00:00|19270.8|19266.8|19281.7|19277.7|19294.2|19290.2|19269.2|19265.2|1310
1613999100000|2021-02-22 13:05:00|19280.1|19276.1|19297.3|19293.3|19303.6|19299.6|19280.1|19276.1|1435
1613999400000|2021-02-22 13:10:00|19300.4|19296.4|19322.3|19318.3|19328.6|19324.6|19300.4|19296.4|2999
1613999700000|2021-02-22 13:15:00|19323.9|19319.9|19341.1|19337.1|19341.1|19337.1|19316.1|19312.1|1171
1614000000000|2021-02-22 13:20:00|19344.2|19340.2|19353.6|19349.6|19378.6|19374.6|19341.1|19337.1|1717
1614000300000|2021-02-22 13:25:00|19355.1|19351.1|19350.4|19346.4|19372.3|19368.3|19334.8|19330.8|2007
1614000600000|2021-02-22 13:30:00|19353.6|19349.6|19366.1|19362.1|19372.3|19368.3|19348.9|19344.9|834
1614000900000|2021-02-22 13:35:00|19364.5|19360.5|19366.1|19362.1|19384.8|19380.8|19361.4|19357.4|938
1614001200000|2021-02-22 13:40:00|19369.2|19365.2|19397.3|19393.3|19403.6|19399.6|19362.9|19358.9|1326
1614001500000|2021-02-22 13:45:00|19394.2|19390.2|19397.3|19393.3|19403.6|19399.6|19378.6|19374.6|1747
1614001800000|2021-02-22 13:50:00|19394.2|19390.2|19383.3|19379.3|19400.4|19396.4|19375.4|19371.4|4747
1614002100000|2021-02-22 13:55:00|19381.7|19377.7|19366.1|19362.1|19391.1|19387.1|19366.1|19362.1|921
1614002400000|2021-02-22 14:00:00|19364.5|19360.5|19362.9|19358.9|19383.3|19379.3|19356.7|19352.7|1071
1614002700000|2021-02-22 14:05:00|19361.4|19357.4|19381.7|19377.7|19381.7|19377.7|19359.8|19355.8|2170
1614003000000|2021-02-22 14:10:00|19383.3|19379.3|19356.7|19352.7|19384.8|19380.8|19337.9|19333.9|16724
1614003300000|2021-02-22 14:15:00|19359.8|19355.8|19339.5|19335.5|19369.2|19365.2|19325.4|19321.4|2082
1614003600000|2021-02-22 14:20:00|19341.1|19337.1|19331.7|19327.7|19356.7|19352.7|19328.6|19324.6|1660
1614003900000|2021-02-22 14:25:00|19328.6|19324.6|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|1192
1614004200000|2021-02-22 14:30:00|19330.1|19326.1|19403.6|19399.6|19403.6|19399.6|19306.7|19302.7|2555
1614004500000|2021-02-22 14:35:00|19409.8|19405.8|19377|19373|19409.8|19405.8|19356.7|19352.7|3082
1614004800000|2021-02-22 14:40:00|19378.6|19374.6|19400.4|19396.4|19403.6|19399.6|19375.4|19371.4|3972
1614005100000|2021-02-22 14:45:00|19403.6|19399.6|19397.3|19393.3|19428.6|19424.6|19387.9|19383.9|34780
1614005400000|2021-02-22 14:50:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19381.7|19377.7|8001
1614005700000|2021-02-22 14:55:00|19402|19398|19394.2|19390.2|19409.8|19405.8|19384.8|19380.8|14820
1614006000000|2021-02-22 15:00:00|19395.8|19391.8|19372.3|19368.3|19409.8|19405.8|19372.3|19368.3|1802
1614006300000|2021-02-22 15:05:00|19375.4|19371.4|19341.1|19337.1|19378.6|19374.6|19331.7|19327.7|2112
1614006600000|2021-02-22 15:10:00|19337.9|19333.9|19344.2|19340.2|19353.6|19349.6|19334.8|19330.8|1422
1614006900000|2021-02-22 15:15:00|19347.3|19343.3|19369.2|19365.2|19375.4|19371.4|19341.1|19337.1|17533
1614007200000|2021-02-22 15:20:00|19372.3|19368.3|19375.4|19371.4|19381.7|19377.7|19353.6|19349.6|27484
1614007500000|2021-02-22 15:25:00|19372.3|19368.3|19416.1|19412.1|19416.1|19412.1|19369.2|19365.2|2442
1614007800000|2021-02-22 15:30:00|19414.5|19410.5|19406.7|19402.7|19419.2|19415.2|19391.1|19387.1|3484
1614008100000|2021-02-22 15:35:00|19403.6|19399.6|19416.1|19412.1|19419.2|19415.2|19397.3|19393.3|1306
1614008400000|2021-02-22 15:40:00|19419.2|19415.2|19409.8|19405.8|19428.6|19424.6|19409.8|19405.8|1723
1614008700000|2021-02-22 15:45:00|19408.3|19404.3|19384.8|19380.8|19409.8|19405.8|19381.7|19377.7|2242
1614009000000|2021-02-22 15:50:00|19387.9|19383.9|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|1388
1614009300000|2021-02-22 15:55:00|19394.2|19390.2|19381.7|19377.7|19400.4|19396.4|19381.7|19377.7|9746
1614009600000|2021-02-22 16:00:00|19378.6|19374.6|19372.3|19368.3|19381.7|19377.7|19369.2|19365.2|5264
1614009900000|2021-02-22 16:05:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19353.6|19349.6|1062
1614010200000|2021-02-22 16:10:00|19362.9|19358.9|19353.6|19349.6|19369.2|19365.2|19350.4|19346.4|1476
1614010500000|2021-02-22 16:15:00|19350.4|19346.4|19356.7|19352.7|19362.9|19358.9|19350.4|19346.4|1229
1614010800000|2021-02-22 16:20:00|19353.6|19349.6|19344.2|19340.2|19356.7|19352.7|19344.2|19340.2|3025
1614011100000|2021-02-22 16:25:00|19341.1|19337.1|19344.2|19340.2|19353.6|19349.6|19337.9|19333.9|1112
1614011400000|2021-02-22 16:30:00|19345.8|19341.8|19334.8|19330.8|19350.4|19346.4|19331.7|19327.7|908
1614011700000|2021-02-22 16:35:00|19333.3|19329.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|1117
1614012000000|2021-02-22 16:40:00|19331.7|19327.7|19353.6|19349.6|19355.1|19351.1|19331.7|19327.7|916
1614012300000|2021-02-22 16:45:00|19356.7|19352.7|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|707
1614012600000|2021-02-22 16:50:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19347.3|19343.3|809
1614012900000|2021-02-22 16:55:00|19347.3|19343.3|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|738
1614013200000|2021-02-22 17:00:00|19341.1|19337.1|19325.4|19321.4|19350.4|19346.4|19325.4|19321.4|2170
1614013500000|2021-02-22 17:05:00|19328.6|19324.6|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|1546
1614013800000|2021-02-22 17:10:00|19328.6|19324.6|19319.2|19315.2|19328.6|19324.6|19312.9|19308.9|1009
1614014100000|2021-02-22 17:15:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|814
1614014400000|2021-02-22 17:20:00|19328.6|19324.6|19316.1|19312.1|19331.7|19327.7|19314.5|19310.5|7731
1614014700000|2021-02-22 17:25:00|19312.9|19308.9|19294.2|19290.2|19325.4|19321.4|19292.6|19288.6|1739
1614015000000|2021-02-22 17:30:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|1640
1614015300000|2021-02-22 17:35:00|19287.9|19283.9|19287.9|19283.9|19294.2|19290.2|19275.4|19271.4|2088
1614015600000|2021-02-22 17:40:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19284.8|19280.8|605
1614015900000|2021-02-22 17:45:00|19295.8|19291.8|19284.8|19280.8|19303.6|19299.6|19278.6|19274.6|56352
1614016200000|2021-02-22 17:50:00|19283.3|19279.3|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|2564
1614016500000|2021-02-22 17:55:00|19278.6|19274.6|19275.4|19271.4|19284.8|19280.8|19269.2|19265.2|492
1614016800000|2021-02-22 18:00:00|19272.3|19268.3|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|1041
1614017100000|2021-02-22 18:05:00|19281.7|19277.7|19294.2|19290.2|19300.4|19296.4|19281.7|19277.7|945
1614017400000|2021-02-22 18:10:00|19291.1|19287.1|19261.4|19257.4|19291.1|19287.1|19256.7|19252.7|1360
1614017700000|2021-02-22 18:15:00|19262.9|19258.9|19278.6|19274.6|19281.7|19277.7|19259.8|19255.8|3284
1614018000000|2021-02-22 18:20:00|19281.7|19277.7|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|510
1614018300000|2021-02-22 18:25:00|19295.8|19291.8|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|550
1614018600000|2021-02-22 18:30:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|8658
1614018900000|2021-02-22 18:35:00|19283.3|19279.3|19253.6|19249.6|19284.8|19280.8|19253.6|19249.6|979
1614019200000|2021-02-22 18:40:00|19255.1|19251.1|19259.8|19255.8|19270.8|19266.8|19253.6|19249.6|2460
1614019500000|2021-02-22 18:45:00|19253.6|19249.6|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|572
1614019800000|2021-02-22 18:50:00|19258.3|19254.3|19234.8|19230.8|19259.8|19255.8|19234.8|19230.8|6000
1614020100000|2021-02-22 18:55:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|3079
1614020400000|2021-02-22 19:00:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|20766
1614020700000|2021-02-22 19:05:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|499
1614021000000|2021-02-22 19:10:00|19245.8|19241.8|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|1334
1614021300000|2021-02-22 19:15:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|1049
1614021600000|2021-02-22 19:20:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|591
1614021900000|2021-02-22 19:25:00|19241.1|19237.1|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|606
1614022200000|2021-02-22 19:30:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|1447
1614022500000|2021-02-22 19:35:00|19233.3|19229.3|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|723
1614022800000|2021-02-22 19:40:00|19219.2|19215.2|19228.6|19224.6|19234.8|19230.8|19216.1|19212.1|952
1614023100000|2021-02-22 19:45:00|19230.1|19226.1|19206.7|19202.7|19230.1|19226.1|19203.6|19199.6|1738
1614023400000|2021-02-22 19:50:00|19209.8|19205.8|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|1299
1614023700000|2021-02-22 19:55:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|2037
1614024000000|2021-02-22 20:00:00|19206.7|19202.7|19166.1|19162.1|19206.7|19202.7|19166.1|19162.1|2168
1614024300000|2021-02-22 20:05:00|19169.2|19165.2|19175.4|19171.4|19181.7|19177.7|19162.9|19158.9|1564
1614024600000|2021-02-22 20:10:00|19172.3|19168.3|19156.7|19152.7|19184.8|19180.8|19156.7|19152.7|1901
1614024900000|2021-02-22 20:15:00|19159.8|19155.8|19172.3|19168.3|19181.7|19177.7|19152|19148|1827
1614025200000|2021-02-22 20:20:00|19175.4|19171.4|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|2099
1614025500000|2021-02-22 20:25:00|19175.4|19171.4|19187.9|19183.9|19191.1|19187.1|19169.2|19165.2|2466
1614025800000|2021-02-22 20:30:00|19189.5|19185.5|19181.7|19177.7|19194.2|19190.2|19178.6|19174.6|1164
1614026100000|2021-02-22 20:35:00|19178.6|19174.6|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|1629
1614026400000|2021-02-22 20:40:00|19187.9|19183.9|19187.9|19183.9|19203.6|19199.6|19187.9|19183.9|996
1614026700000|2021-02-22 20:45:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|798
1614027000000|2021-02-22 20:50:00|19203.6|19199.6|19216.1|19212.1|19219.2|19215.2|19203.6|19199.6|1297
1614027300000|2021-02-22 20:55:00|19217.6|19213.6|19212.9|19208.9|19231.7|19227.7|19212.9|19208.9|3658
1614027600000|2021-02-22 21:00:00|19209.8|19205.8|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|1142
1614027900000|2021-02-22 21:05:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|198
1614028200000|2021-02-22 21:10:00|19228.6|19224.6|19216.1|19212.1|19230.1|19226.1|19212.9|19208.9|326
1614028500000|2021-02-22 21:15:00|19214.5|19210.5|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|533
1614028800000|2021-02-22 21:20:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|326
1614029100000|2021-02-22 21:25:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|284
1614029400000|2021-02-22 21:30:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19194.2|19190.2|251
1614029700000|2021-02-22 21:35:00|19202|19198|19206.7|19202.7|19206.7|19202.7|19200.4|19196.4|219
1614030000000|2021-02-22 21:40:00|19209.8|19205.8|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|2079
1614030300000|2021-02-22 21:45:00|19211.4|19207.4|19225.4|19221.4|19225.4|19221.4|19211.4|19207.4|443
1614030600000|2021-02-22 21:50:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|258
1614030900000|2021-02-22 21:55:00|19223.9|19219.9|19223.9|19219.9|19228.6|19224.6|19219.2|19215.2|196
1614034800000|2021-02-22 23:00:00|19225.4|19221.4|19253.6|19249.6|19259.8|19255.8|19225.4|19221.4|210
1614035100000|2021-02-22 23:05:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19255.1|19251.1|41
1614035400000|2021-02-22 23:10:00|19256.7|19252.7|19245.8|19241.8|19258.3|19254.3|19244.2|19240.2|45
1614035700000|2021-02-22 23:15:00|19244.2|19240.2|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|17
1614036000000|2021-02-22 23:20:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|8
1614036300000|2021-02-22 23:25:00|19255.1|19251.1|19261.4|19257.4|19262.9|19258.9|19255.1|19251.1|22
1614036600000|2021-02-22 23:30:00|19262.9|19258.9|19291.1|19287.1|19294.2|19290.2|19262.9|19258.9|98
1614036900000|2021-02-22 23:35:00|19286.4|19282.4|19272.3|19268.3|19286.4|19282.4|19272.3|19268.3|43
1614037200000|2021-02-22 23:40:00|19269.2|19265.2|19269.2|19265.2|19270.8|19266.8|19267.6|19263.6|8
1614037500000|2021-02-22 23:45:00|19272.3|19268.3|19275.4|19271.4|19277|19273|19272.3|19268.3|12
1614037800000|2021-02-22 23:50:00|||||||||1
1614038100000|2021-02-22 23:55:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|2
1614038400000|2021-02-23 00:00:00|19277|19273|19275.4|19271.4|19277|19273|19275.4|19271.4|7
1614038700000|2021-02-23 00:05:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|7
1614039000000|2021-02-23 00:10:00|19270.8|19266.8|19275.4|19271.4|19277|19273|19269.2|19265.2|26
1614039300000|2021-02-23 00:15:00|19272.3|19268.3|19270.8|19266.8|19275.4|19271.4|19262.9|19258.9|90
1614039600000|2021-02-23 00:20:00|19269.2|19265.2|19264.5|19260.5|19269.2|19265.2|19264.5|19260.5|5
1614039900000|2021-02-23 00:25:00|19266.1|19262.1|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|10
1614040200000|2021-02-23 00:30:00|19262.9|19258.9|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|36
1614040500000|2021-02-23 00:35:00|19269.2|19265.2|19275.4|19271.4|19277|19273|19262.9|19258.9|26
1614040800000|2021-02-23 00:40:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|46
1614041100000|2021-02-23 00:45:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19280.1|19276.1|40
1614041400000|2021-02-23 00:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|39
1614041700000|2021-02-23 00:55:00|19281.7|19277.7|19281.7|19277.7|19284.8|19280.8|19277|19273|49
1614042000000|2021-02-23 01:00:00|19280.1|19276.1|19281.7|19277.7|19283.3|19279.3|19278.6|19274.6|14
1614042300000|2021-02-23 01:05:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|6
1614042600000|2021-02-23 01:10:00|19277|19273|19275.4|19271.4|19277|19273|19275.4|19271.4|4
1614042900000|2021-02-23 01:15:00|19272.3|19268.3|19267.6|19263.6|19272.3|19268.3|19266.1|19262.1|55
1614043200000|2021-02-23 01:20:00|19269.2|19265.2|19258.3|19254.3|19269.2|19265.2|19256.7|19252.7|117
1614043500000|2021-02-23 01:25:00|19256.7|19252.7|19252|19248|19259.8|19255.8|19252|19248|15
1614043800000|2021-02-23 01:30:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19237.9|19233.9|61
1614044100000|2021-02-23 01:35:00|19248.9|19244.9|19244.2|19240.2|19248.9|19244.9|19244.2|19240.2|74
1614044400000|2021-02-23 01:40:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|16
1614044700000|2021-02-23 01:45:00|19237.9|19233.9|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|27
1614045000000|2021-02-23 01:50:00|19241.1|19237.1|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|18
1614045300000|2021-02-23 01:55:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|20
1614045600000|2021-02-23 02:00:00|19239.5|19235.5|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|18
1614045900000|2021-02-23 02:05:00|19245.8|19241.8|19250.4|19246.4|19253.6|19249.6|19245.8|19241.8|15
1614046200000|2021-02-23 02:10:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19250.4|19246.4|5
1614046500000|2021-02-23 02:15:00|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|17
1614046800000|2021-02-23 02:20:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|121
1614047100000|2021-02-23 02:25:00|19255.1|19251.1|19262.9|19258.9|19266.1|19262.1|19255.1|19251.1|98
1614047400000|2021-02-23 02:30:00|19264.5|19260.5|19261.4|19257.4|19264.5|19260.5|19261.4|19257.4|10
1614047700000|2021-02-23 02:35:00|19262.9|19258.9|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|19
1614048000000|2021-02-23 02:40:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|150
1614048300000|2021-02-23 02:45:00|19266.1|19262.1|19267.6|19263.6|19275.4|19271.4|19266.1|19262.1|101
1614048600000|2021-02-23 02:50:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|18
1614048900000|2021-02-23 02:55:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|24
1614049200000|2021-02-23 03:00:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|8
1614049500000|2021-02-23 03:05:00|19264.5|19260.5|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|28
1614049800000|2021-02-23 03:10:00|19272.3|19268.3|19283.3|19279.3|19283.3|19279.3|19272.3|19268.3|80
1614050100000|2021-02-23 03:15:00|19281.7|19277.7|19292.6|19288.6|19294.2|19290.2|19275.4|19271.4|67
1614050400000|2021-02-23 03:20:00|19291.1|19287.1|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|48
1614050700000|2021-02-23 03:25:00|19284.8|19280.8|19281.7|19277.7|19286.4|19282.4|19281.7|19277.7|42
1614051000000|2021-02-23 03:30:00|19280.1|19276.1|19280.1|19276.1|19281.7|19277.7|19278.6|19274.6|24
1614051300000|2021-02-23 03:35:00|19278.6|19274.6|19275.4|19271.4|19280.1|19276.1|19273.9|19269.9|29
1614051600000|2021-02-23 03:40:00|19272.3|19268.3|19273.9|19269.9|19273.9|19269.9|19272.3|19268.3|20
1614051900000|2021-02-23 03:45:00|19272.3|19268.3|19273.9|19269.9|19273.9|19269.9|19272.3|19268.3|5
1614052200000|2021-02-23 03:50:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|30
1614052500000|2021-02-23 03:55:00|||||||||6
1614052800000|2021-02-23 04:00:00|19272.3|19268.3|19269.2|19265.2|19272.3|19268.3|19267.6|19263.6|24
1614053100000|2021-02-23 04:05:00|19267.6|19263.6|19266.1|19262.1|19267.6|19263.6|19266.1|19262.1|5
1614053400000|2021-02-23 04:10:00|||||||||5
1614053700000|2021-02-23 04:15:00|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|52
1614054000000|2021-02-23 04:20:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|11
1614054300000|2021-02-23 04:25:00|||||||||7
1614054600000|2021-02-23 04:30:00|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|4
1614054900000|2021-02-23 04:35:00|19262.9|19258.9|19255.1|19251.1|19262.9|19258.9|19255.1|19251.1|26
1614055200000|2021-02-23 04:40:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|13
1614055500000|2021-02-23 04:45:00|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|6
1614055800000|2021-02-23 04:50:00|||||||||3
1614056100000|2021-02-23 04:55:00|19256.7|19252.7|19259.8|19255.8|19261.4|19257.4|19256.7|19252.7|10
1614056400000|2021-02-23 05:00:00|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|4
1614056700000|2021-02-23 05:05:00|||||||||6
1614057000000|2021-02-23 05:10:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|7
1614057300000|2021-02-23 05:15:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|11
1614057600000|2021-02-23 05:20:00|19264.5|19260.5|19261.4|19257.4|19264.5|19260.5|19261.4|19257.4|14
1614057900000|2021-02-23 05:25:00|19259.8|19255.8|19261.4|19257.4|19261.4|19257.4|19258.3|19254.3|29
1614058200000|2021-02-23 05:30:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|4
1614058500000|2021-02-23 05:35:00|19256.7|19252.7|19252|19248|19256.7|19252.7|19252|19248|19
1614058800000|2021-02-23 05:40:00|||||||||4
1614059100000|2021-02-23 05:45:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19252|19248|5
1614059400000|2021-02-23 05:50:00|19250.4|19246.4|19250.4|19246.4|19252|19248|19250.4|19246.4|5
1614059700000|2021-02-23 05:55:00|19252|19248|19255.1|19251.1|19255.1|19251.1|19252|19248|13
1614060000000|2021-02-23 06:00:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19250.4|19246.4|20
1614060300000|2021-02-23 06:05:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19250.4|19246.4|24
1614060600000|2021-02-23 06:10:00|19248.9|19244.9|19245.8|19241.8|19248.9|19244.9|19244.2|19240.2|32
1614060900000|2021-02-23 06:15:00|19244.2|19240.2|19245.8|19241.8|19245.8|19241.8|19244.2|19240.2|15
1614061200000|2021-02-23 06:20:00|19244.2|19240.2|19239.5|19235.5|19247.3|19243.3|19237.9|19233.9|32
1614061500000|2021-02-23 06:25:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19237.9|19233.9|58
1614061800000|2021-02-23 06:30:00|19239.5|19235.5|19239.5|19235.5|19241.1|19237.1|19237.9|19233.9|21
1614062100000|2021-02-23 06:35:00|19237.9|19233.9|19247.3|19243.3|19248.9|19244.9|19237.9|19233.9|207
1614062400000|2021-02-23 06:40:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19244.2|19240.2|42
1614062700000|2021-02-23 06:45:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|27
1614063000000|2021-02-23 06:50:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|325
1614063300000|2021-02-23 06:55:00|19244.2|19240.2|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|19
1614063600000|2021-02-23 07:00:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|242
1614063900000|2021-02-23 07:05:00|19256.7|19252.7|19231.7|19227.7|19256.7|19252.7|19225.4|19221.4|193
1614064200000|2021-02-23 07:10:00|19230.1|19226.1|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|209
1614064500000|2021-02-23 07:15:00|19242.6|19238.6|19266.1|19262.1|19275.4|19271.4|19237.9|19233.9|438
1614064800000|2021-02-23 07:20:00|19261.4|19257.4|19231.7|19227.7|19262.9|19258.9|19228.6|19224.6|232
1614065100000|2021-02-23 07:25:00|19228.6|19224.6|19222.3|19218.3|19234.8|19230.8|19216.1|19212.1|261
1614065400000|2021-02-23 07:30:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19202|19198|242
1614065700000|2021-02-23 07:35:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|270
1614066000000|2021-02-23 07:40:00|19208.3|19204.3|19200.4|19196.4|19216.1|19212.1|19200.4|19196.4|263
1614066300000|2021-02-23 07:45:00|19202|19198|19191.1|19187.1|19203.6|19199.6|19187.9|19183.9|239
1614066600000|2021-02-23 07:50:00|19194.2|19190.2|19212.9|19208.9|19216.1|19212.1|19194.2|19190.2|626
1614066900000|2021-02-23 07:55:00|19214.5|19210.5|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|337
1614067200000|2021-02-23 08:00:00|19206.7|19202.7|19222.3|19218.3|19222.3|19218.3|19181.7|19177.7|450
1614067500000|2021-02-23 08:05:00|19220.8|19216.8|19228.6|19224.6|19244.2|19240.2|19212.9|19208.9|545
1614067800000|2021-02-23 08:10:00|19230.1|19226.1|19209.8|19205.8|19230.1|19226.1|19209.8|19205.8|322
1614068100000|2021-02-23 08:15:00|19206.7|19202.7|19217.6|19213.6|19222.3|19218.3|19202|19198|326
1614068400000|2021-02-23 08:20:00|19216.1|19212.1|19197.3|19193.3|19219.2|19215.2|19197.3|19193.3|355
1614068700000|2021-02-23 08:25:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|643
1614069000000|2021-02-23 08:30:00|19198.9|19194.9|19178.6|19174.6|19200.4|19196.4|19178.6|19174.6|454
1614069300000|2021-02-23 08:35:00|19181.7|19177.7|19178.6|19174.6|19194.2|19190.2|19178.6|19174.6|300
1614069600000|2021-02-23 08:40:00|19181.7|19177.7|19166.1|19162.1|19181.7|19177.7|19159.8|19155.8|459
1614069900000|2021-02-23 08:45:00|19167.6|19163.6|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|242
1614070200000|2021-02-23 08:50:00|19173.9|19169.9|19166.1|19162.1|19183.3|19179.3|19166.1|19162.1|257
1614070500000|2021-02-23 08:55:00|19169.2|19165.2|19134.8|19130.8|19169.2|19165.2|19134.8|19130.8|524
1614070800000|2021-02-23 09:00:00|19137.9|19133.9|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|916
1614071100000|2021-02-23 09:05:00|19147.3|19143.3|19141.1|19137.1|19152|19148|19128.6|19124.6|426
1614071400000|2021-02-23 09:10:00|19144.2|19140.2|19144.2|19140.2|19156.7|19152.7|19137.9|19133.9|821
1614071700000|2021-02-23 09:15:00|19142.6|19138.6|19159.8|19155.8|19159.8|19155.8|19137.9|19133.9|229
1614072000000|2021-02-23 09:20:00|19156.7|19152.7|19142.6|19138.6|19156.7|19152.7|19142.6|19138.6|328
1614072300000|2021-02-23 09:25:00|19144.2|19140.2|19128.6|19124.6|19150.4|19146.4|19116.1|19112.1|604
1614072600000|2021-02-23 09:30:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19122.3|19118.3|568
1614072900000|2021-02-23 09:35:00|19139.5|19135.5|19148.9|19144.9|19150.4|19146.4|19134.8|19130.8|193
1614073200000|2021-02-23 09:40:00|19147.3|19143.3|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|280
1614073500000|2021-02-23 09:45:00|19147.3|19143.3|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|214
1614073800000|2021-02-23 09:50:00|19155.1|19151.1|19159.8|19155.8|19162.9|19158.9|19150.4|19146.4|193
1614074100000|2021-02-23 09:55:00|19161.4|19157.4|19161.4|19157.4|19166.1|19162.1|19156.7|19152.7|471
1614074400000|2021-02-23 10:00:00|19162.9|19158.9|19170.8|19166.8|19178.6|19174.6|19159.8|19155.8|187
1614074700000|2021-02-23 10:05:00|19172.3|19168.3|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|325
1614075000000|2021-02-23 10:10:00|19161.4|19157.4|19162.9|19158.9|19164.5|19160.5|19150.4|19146.4|144
1614075300000|2021-02-23 10:15:00|19166.1|19162.1|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|349
1614075600000|2021-02-23 10:20:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|270
1614075900000|2021-02-23 10:25:00|19187.9|19183.9|19195.8|19191.8|19200.4|19196.4|19181.7|19177.7|1492
1614076200000|2021-02-23 10:30:00|19197.3|19193.3|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|358
1614076500000|2021-02-23 10:35:00|19209.8|19205.8|19219.2|19215.2|19223.9|19219.9|19206.7|19202.7|531
1614076800000|2021-02-23 10:40:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|150
1614077100000|2021-02-23 10:45:00|19212.9|19208.9|19209.8|19205.8|19220.8|19216.8|19209.8|19205.8|360
1614077400000|2021-02-23 10:50:00|19212.9|19208.9|19222.3|19218.3|19222.3|19218.3|19206.7|19202.7|280
1614077700000|2021-02-23 10:55:00|19219.2|19215.2|19225.4|19221.4|19234.8|19230.8|19219.2|19215.2|498
1614078000000|2021-02-23 11:00:00|19227|19223|19222.3|19218.3|19231.7|19227.7|19217.6|19213.6|5750
1614078300000|2021-02-23 11:05:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|2643
1614078600000|2021-02-23 11:10:00|19217.6|19213.6|19206.7|19202.7|19219.2|19215.2|19206.7|19202.7|618
1614078900000|2021-02-23 11:15:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19202|19198|287
1614079200000|2021-02-23 11:20:00|19211.4|19207.4|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|341
1614079500000|2021-02-23 11:25:00|19203.6|19199.6|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|628
1614079800000|2021-02-23 11:30:00|19192.6|19188.6|19186.4|19182.4|19194.2|19190.2|19184.8|19180.8|645
1614080100000|2021-02-23 11:35:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|192
1614080400000|2021-02-23 11:40:00|19180.1|19176.1|19178.6|19174.6|19180.1|19176.1|19169.2|19165.2|493
1614080700000|2021-02-23 11:45:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|308
1614081000000|2021-02-23 11:50:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|216
1614081300000|2021-02-23 11:55:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|285
1614081600000|2021-02-23 12:00:00|19170.8|19166.8|19181.7|19177.7|19184.8|19180.8|19169.2|19165.2|347
1614081900000|2021-02-23 12:05:00|19180.1|19176.1|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|267
1614082200000|2021-02-23 12:10:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19175.4|19171.4|727
1614082500000|2021-02-23 12:15:00|19192.6|19188.6|19200.4|19196.4|19205.1|19201.1|19191.1|19187.1|2965
1614082800000|2021-02-23 12:20:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|294
1614083100000|2021-02-23 12:25:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|297
1614083400000|2021-02-23 12:30:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|1475
1614083700000|2021-02-23 12:35:00|19195.8|19191.8|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|5437
1614084000000|2021-02-23 12:40:00|19197.3|19193.3|19187.9|19183.9|19200.4|19196.4|19186.4|19182.4|428
1614084300000|2021-02-23 12:45:00|19191.1|19187.1|19197.3|19193.3|19203.6|19199.6|19189.5|19185.5|361
1614084600000|2021-02-23 12:50:00|19200.4|19196.4|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|698
1614084900000|2021-02-23 12:55:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|550
1614085200000|2021-02-23 13:00:00|19187.9|19183.9|19206.7|19202.7|19206.7|19202.7|19184.8|19180.8|973
1614085500000|2021-02-23 13:05:00|19208.3|19204.3|19197.3|19193.3|19209.8|19205.8|19194.2|19190.2|2367
1614085800000|2021-02-23 13:10:00|19200.4|19196.4|19194.2|19190.2|19200.4|19196.4|19184.8|19180.8|1819
1614086100000|2021-02-23 13:15:00|19197.3|19193.3|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|1574
1614086400000|2021-02-23 13:20:00|19191.1|19187.1|19169.2|19165.2|19191.1|19187.1|19147.3|19143.3|1506
1614086700000|2021-02-23 13:25:00|19172.3|19168.3|19170.8|19166.8|19181.7|19177.7|19169.2|19165.2|1607
1614087000000|2021-02-23 13:30:00|19172.3|19168.3|19187.9|19183.9|19191.1|19187.1|19169.2|19165.2|1166
1614087300000|2021-02-23 13:35:00|19191.1|19187.1|19166.1|19162.1|19191.1|19187.1|19159.8|19155.8|1509
1614087600000|2021-02-23 13:40:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|1062
1614087900000|2021-02-23 13:45:00|19169.2|19165.2|19159.8|19155.8|19175.4|19171.4|19147.3|19143.3|1428
1614088200000|2021-02-23 13:50:00|19156.7|19152.7|19150.4|19146.4|19166.1|19162.1|19147.3|19143.3|988
1614088500000|2021-02-23 13:55:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|16282
1614088800000|2021-02-23 14:00:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19131.7|19127.7|1551
1614089100000|2021-02-23 14:05:00|19148.9|19144.9|19122.3|19118.3|19150.4|19146.4|19109.8|19105.8|1208
1614089400000|2021-02-23 14:10:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|4388
1614089700000|2021-02-23 14:15:00|19116.1|19112.1|19103.6|19099.6|19119.2|19115.2|19100.4|19096.4|1485
1614090000000|2021-02-23 14:20:00|19106.7|19102.7|19112.9|19108.9|19116.1|19112.1|19094.2|19090.2|1938
1614090300000|2021-02-23 14:25:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19103.6|19099.6|1637
1614090600000|2021-02-23 14:30:00|19122.3|19118.3|19178.6|19174.6|19181.7|19177.7|19119.2|19115.2|7000
1614090900000|2021-02-23 14:35:00|19181.7|19177.7|19194.2|19190.2|19203.6|19199.6|19172.3|19168.3|4459
1614091200000|2021-02-23 14:40:00|19197.3|19193.3|19219.2|19215.2|19223.9|19219.9|19197.3|19193.3|2290
1614091500000|2021-02-23 14:45:00|19217.6|19213.6|19234.8|19230.8|19237.9|19233.9|19209.8|19205.8|2296
1614091800000|2021-02-23 14:50:00|19231.7|19227.7|19184.8|19180.8|19237.9|19233.9|19178.6|19174.6|7152
1614092100000|2021-02-23 14:55:00|19186.4|19182.4|19172.3|19168.3|19191.1|19187.1|19169.2|19165.2|1398
1614092400000|2021-02-23 15:00:00|19173.9|19169.9|19084.8|19080.8|19175.4|19171.4|19075.4|19071.4|6772
1614092700000|2021-02-23 15:05:00|19081.7|19077.7|19150.4|19146.4|19150.4|19146.4|19081.7|19077.7|15993
1614093000000|2021-02-23 15:10:00|19153.6|19149.6|19137.9|19133.9|19172.3|19168.3|19136.4|19132.4|2403
1614093300000|2021-02-23 15:15:00|19141.1|19137.1|19119.2|19115.2|19144.2|19140.2|19109.8|19105.8|9541
1614093600000|2021-02-23 15:20:00|19125.4|19121.4|19147.3|19143.3|19156.7|19152.7|19119.2|19115.2|2584
1614093900000|2021-02-23 15:25:00|19150.4|19146.4|19206.7|19202.7|19209.8|19205.8|19147.3|19143.3|2185
1614094200000|2021-02-23 15:30:00|19205.1|19201.1|19231.7|19227.7|19231.7|19227.7|19191.1|19187.1|3574
1614094500000|2021-02-23 15:35:00|19233.3|19229.3|19219.2|19215.2|19234.8|19230.8|19206.7|19202.7|1468
1614094800000|2021-02-23 15:40:00|19222.3|19218.3|19244.2|19240.2|19250.4|19246.4|19216.1|19212.1|1771
1614095100000|2021-02-23 15:45:00|19241.1|19237.1|19234.8|19230.8|19256.7|19252.7|19225.4|19221.4|4161
1614095400000|2021-02-23 15:50:00|19237.9|19233.9|19216.1|19212.1|19237.9|19233.9|19203.6|19199.6|3802
1614095700000|2021-02-23 15:55:00|19219.2|19215.2|19200.4|19196.4|19219.2|19215.2|19194.2|19190.2|2572
1614096000000|2021-02-23 16:00:00|19203.6|19199.6|19150.4|19146.4|19203.6|19199.6|19150.4|19146.4|4636
1614096300000|2021-02-23 16:05:00|19152|19148|19150.4|19146.4|19164.5|19160.5|19134.8|19130.8|1682
1614096600000|2021-02-23 16:10:00|19152|19148|19187.9|19183.9|19187.9|19183.9|19150.4|19146.4|1149
1614096900000|2021-02-23 16:15:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19159.8|19155.8|1004
1614097200000|2021-02-23 16:20:00|19183.3|19179.3|19181.7|19177.7|19187.9|19183.9|19166.1|19162.1|4184
1614097500000|2021-02-23 16:25:00|19183.3|19179.3|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|1224
1614097800000|2021-02-23 16:30:00|19184.8|19180.8|19178.6|19174.6|19202|19198|19178.6|19174.6|5037
1614098100000|2021-02-23 16:35:00|19180.1|19176.1|19187.9|19183.9|19197.3|19193.3|19178.6|19174.6|5366
1614098400000|2021-02-23 16:40:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|966
1614098700000|2021-02-23 16:45:00|19203.6|19199.6|19181.7|19177.7|19206.7|19202.7|19181.7|19177.7|15485
1614099000000|2021-02-23 16:50:00|19184.8|19180.8|19166.1|19162.1|19184.8|19180.8|19150.4|19146.4|3157
1614099300000|2021-02-23 16:55:00|19164.5|19160.5|19169.2|19165.2|19181.7|19177.7|19159.8|19155.8|396
1614099600000|2021-02-23 17:00:00|19175.4|19171.4|19178.6|19174.6|19194.2|19190.2|19175.4|19171.4|723
1614099900000|2021-02-23 17:05:00|19180.1|19176.1|19187.9|19183.9|19202|19198|19178.6|19174.6|1364
1614100200000|2021-02-23 17:10:00|19189.5|19185.5|19194.2|19190.2|19197.3|19193.3|19184.8|19180.8|1887
1614100500000|2021-02-23 17:15:00|19197.3|19193.3|19184.8|19180.8|19197.3|19193.3|19175.4|19171.4|831
1614100800000|2021-02-23 17:20:00|19187.9|19183.9|19169.2|19165.2|19197.3|19193.3|19169.2|19165.2|4046
1614101100000|2021-02-23 17:25:00|19170.8|19166.8|19144.2|19140.2|19172.3|19168.3|19144.2|19140.2|3026
1614101400000|2021-02-23 17:30:00|19142.6|19138.6|19125.4|19121.4|19144.2|19140.2|19122.3|19118.3|3412
1614101700000|2021-02-23 17:35:00|19128.6|19124.6|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|3400
1614102000000|2021-02-23 17:40:00|19139.5|19135.5|19141.1|19137.1|19147.3|19143.3|19131.7|19127.7|481
1614102300000|2021-02-23 17:45:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|397
1614102600000|2021-02-23 17:50:00|19137.9|19133.9|19131.7|19127.7|19144.2|19140.2|19125.4|19121.4|1260
1614102900000|2021-02-23 17:55:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|726
1614103200000|2021-02-23 18:00:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|1200
1614103500000|2021-02-23 18:05:00|19136.4|19132.4|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|828
1614103800000|2021-02-23 18:10:00|19136.4|19132.4|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|757
1614104100000|2021-02-23 18:15:00|19134.8|19130.8|19136.4|19132.4|19141.1|19137.1|19116.1|19112.1|1222
1614104400000|2021-02-23 18:20:00|19134.8|19130.8|19162.9|19158.9|19166.1|19162.1|19134.8|19130.8|925
1614104700000|2021-02-23 18:25:00|19164.5|19160.5|19178.6|19174.6|19181.7|19177.7|19162.9|19158.9|2662
1614105000000|2021-02-23 18:30:00|19181.7|19177.7|19169.2|19165.2|19184.8|19180.8|19166.1|19162.1|31570
1614105300000|2021-02-23 18:35:00|19170.8|19166.8|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|2099
1614105600000|2021-02-23 18:40:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|1240
1614105900000|2021-02-23 18:45:00|19175.4|19171.4|19159.8|19155.8|19178.6|19174.6|19159.8|19155.8|539
1614106200000|2021-02-23 18:50:00|19162.9|19158.9|19156.7|19152.7|19167.6|19163.6|19144.2|19140.2|6199
1614106500000|2021-02-23 18:55:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|580
1614106800000|2021-02-23 19:00:00|19152|19148|19166.1|19162.1|19166.1|19162.1|19147.3|19143.3|4298
1614107100000|2021-02-23 19:05:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19150.4|19146.4|848
1614107400000|2021-02-23 19:10:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19147.3|19143.3|1467
1614107700000|2021-02-23 19:15:00|19161.4|19157.4|19156.7|19152.7|19166.1|19162.1|19155.1|19151.1|981
1614108000000|2021-02-23 19:20:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|908
1614108300000|2021-02-23 19:25:00|19147.3|19143.3|19141.1|19137.1|19150.4|19146.4|19131.7|19127.7|871
1614108600000|2021-02-23 19:30:00|19142.6|19138.6|19153.6|19149.6|19153.6|19149.6|19142.6|19138.6|1307
1614108900000|2021-02-23 19:35:00|19152|19148|19159.8|19155.8|19162.9|19158.9|19148.9|19144.9|1889
1614109200000|2021-02-23 19:40:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19147.3|19143.3|1479
1614109500000|2021-02-23 19:45:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|1681
1614109800000|2021-02-23 19:50:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19150.4|19146.4|1686
1614110100000|2021-02-23 19:55:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19144.2|19140.2|5385
1614110400000|2021-02-23 20:00:00|19153.6|19149.6|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|16835
1614110700000|2021-02-23 20:05:00|19147.3|19143.3|19145.8|19141.8|19150.4|19146.4|19141.1|19137.1|22245
1614111000000|2021-02-23 20:10:00|19144.2|19140.2|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|9905
1614111300000|2021-02-23 20:15:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|3340
1614111600000|2021-02-23 20:20:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|2902
1614111900000|2021-02-23 20:25:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|716
1614112200000|2021-02-23 20:30:00|19131.7|19127.7|19119.2|19115.2|19134.8|19130.8|19119.2|19115.2|1180
1614112500000|2021-02-23 20:35:00|19116.1|19112.1|19134.8|19130.8|19134.8|19130.8|19112.9|19108.9|753
1614112800000|2021-02-23 20:40:00|19131.7|19127.7|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|4270
1614113100000|2021-02-23 20:45:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|470
1614113400000|2021-02-23 20:50:00|19142.6|19138.6|19156.7|19152.7|19159.8|19155.8|19141.1|19137.1|808
1614113700000|2021-02-23 20:55:00|19155.1|19151.1|19162.9|19158.9|19178.6|19174.6|19153.6|19149.6|1530
1614114000000|2021-02-23 21:00:00|19159.8|19155.8|19184.8|19180.8|19187.9|19183.9|19150.4|19146.4|3220
1614114300000|2021-02-23 21:05:00|19183.3|19179.3|19178.6|19174.6|19183.3|19179.3|19175.4|19171.4|269
1614114600000|2021-02-23 21:10:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|213
1614114900000|2021-02-23 21:15:00|19187.9|19183.9|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|3688
1614115200000|2021-02-23 21:20:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|115
1614115500000|2021-02-23 21:25:00|19187.9|19183.9|19178.6|19174.6|19191.1|19187.1|19178.6|19174.6|114
1614115800000|2021-02-23 21:30:00|19181.7|19177.7|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|2501
1614116100000|2021-02-23 21:35:00|19191.1|19187.1|19209.8|19205.8|19209.8|19205.8|19191.1|19187.1|404
1614116400000|2021-02-23 21:40:00|19212.9|19208.9|19225.4|19221.4|19228.6|19224.6|19212.9|19208.9|492
1614116700000|2021-02-23 21:45:00|19223.9|19219.9|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|438
1614117000000|2021-02-23 21:50:00|19216.1|19212.1|19200.4|19196.4|19219.2|19215.2|19194.2|19190.2|467
1614117300000|2021-02-23 21:55:00|19203.6|19199.6|19214.5|19210.5|19225.4|19221.4|19203.6|19199.6|588
1614121200000|2021-02-23 23:00:00|19216.1|19212.1|19259.8|19255.8|19272.3|19268.3|19216.1|19212.1|1281
1614121500000|2021-02-23 23:05:00|19256.7|19252.7|19250.4|19246.4|19266.1|19262.1|19247.3|19243.3|111
1614121800000|2021-02-23 23:10:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19237.9|19233.9|267
1614122100000|2021-02-23 23:15:00|19253.6|19249.6|19258.3|19254.3|19266.1|19262.1|19247.3|19243.3|80
1614122400000|2021-02-23 23:20:00|19256.7|19252.7|19230.1|19226.1|19259.8|19255.8|19228.6|19224.6|152
1614122700000|2021-02-23 23:25:00|19231.7|19227.7|19234.8|19230.8|19239.5|19235.5|19227|19223|104
1614123000000|2021-02-23 23:30:00|19231.7|19227.7|19202|19198|19234.8|19230.8|19197.3|19193.3|96
1614123300000|2021-02-23 23:35:00|19203.6|19199.6|19200.4|19196.4|19214.5|19210.5|19200.4|19196.4|203
1614123600000|2021-02-23 23:40:00|19202|19198|19209.8|19205.8|19216.1|19212.1|19200.4|19196.4|74
1614123900000|2021-02-23 23:45:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|102
1614124200000|2021-02-23 23:50:00|19208.3|19204.3|19194.2|19190.2|19208.3|19204.3|19191.1|19187.1|240
1614124500000|2021-02-23 23:55:00|19198.9|19194.9|19206.7|19202.7|19209.8|19205.8|19197.3|19193.3|69
1614124800000|2021-02-24 00:00:00|19208.3|19204.3|19192.6|19188.6|19208.3|19204.3|19178.6|19174.6|223
1614125100000|2021-02-24 00:05:00|19191.1|19187.1|19206.7|19202.7|19208.3|19204.3|19191.1|19187.1|90
1614125400000|2021-02-24 00:10:00|19205.1|19201.1|19202|19198|19205.1|19201.1|19195.8|19191.8|65
1614125700000|2021-02-24 00:15:00|19200.4|19196.4|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|125
1614126000000|2021-02-24 00:20:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|41
1614126300000|2021-02-24 00:25:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|44
1614126600000|2021-02-24 00:30:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|43
1614126900000|2021-02-24 00:35:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|26
1614127200000|2021-02-24 00:40:00|19189.5|19185.5|19183.3|19179.3|19189.5|19185.5|19178.6|19174.6|135
1614127500000|2021-02-24 00:45:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19178.6|19174.6|53
1614127800000|2021-02-24 00:50:00|19186.4|19182.4|19200.4|19196.4|19200.4|19196.4|19184.8|19180.8|149
1614128100000|2021-02-24 00:55:00|19197.3|19193.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|133
1614128400000|2021-02-24 01:00:00|19202|19198|19223.9|19219.9|19228.6|19224.6|19200.4|19196.4|220
1614128700000|2021-02-24 01:05:00|19225.4|19221.4|19223.9|19219.9|19225.4|19221.4|19216.1|19212.1|148
1614129000000|2021-02-24 01:10:00|19222.3|19218.3|19206.7|19202.7|19222.3|19218.3|19203.6|19199.6|143
1614129300000|2021-02-24 01:15:00|19205.1|19201.1|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|77
1614129600000|2021-02-24 01:20:00|19197.3|19193.3|19162.9|19158.9|19197.3|19193.3|19150.4|19146.4|192
1614129900000|2021-02-24 01:25:00|19159.8|19155.8|19184.8|19180.8|19184.8|19180.8|19159.8|19155.8|2013
1614130200000|2021-02-24 01:30:00|19186.4|19182.4|19187.9|19183.9|19197.3|19193.3|19181.7|19177.7|247
1614130500000|2021-02-24 01:35:00|19186.4|19182.4|19200.4|19196.4|19206.7|19202.7|19184.8|19180.8|136
1614130800000|2021-02-24 01:40:00|19202|19198|19200.4|19196.4|19208.3|19204.3|19200.4|19196.4|276
1614131100000|2021-02-24 01:45:00|19202|19198|19194.2|19190.2|19206.7|19202.7|19189.5|19185.5|100
1614131400000|2021-02-24 01:50:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19187.9|19183.9|114
1614131700000|2021-02-24 01:55:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19181.7|19177.7|102
1614132000000|2021-02-24 02:00:00|19195.8|19191.8|19206.7|19202.7|19206.7|19202.7|19184.8|19180.8|117
1614132300000|2021-02-24 02:05:00|19205.1|19201.1|19203.6|19199.6|19206.7|19202.7|19194.2|19190.2|54
1614132600000|2021-02-24 02:10:00|19205.1|19201.1|19200.4|19196.4|19205.1|19201.1|19191.1|19187.1|52
1614132900000|2021-02-24 02:15:00|19203.6|19199.6|19202|19198|19203.6|19199.6|19194.2|19190.2|115
1614133200000|2021-02-24 02:20:00|19203.6|19199.6|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|81
1614133500000|2021-02-24 02:25:00|19205.1|19201.1|19220.8|19216.8|19222.3|19218.3|19203.6|19199.6|141
1614133800000|2021-02-24 02:30:00|19219.2|19215.2|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|258
1614134100000|2021-02-24 02:35:00|19230.1|19226.1|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|82
1614134400000|2021-02-24 02:40:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|192
1614134700000|2021-02-24 02:45:00|19244.2|19240.2|19236.4|19232.4|19244.2|19240.2|19234.8|19230.8|75
1614135000000|2021-02-24 02:50:00|19237.9|19233.9|19236.4|19232.4|19244.2|19240.2|19236.4|19232.4|61
1614135300000|2021-02-24 02:55:00|19237.9|19233.9|19230.1|19226.1|19237.9|19233.9|19228.6|19224.6|27
1614135600000|2021-02-24 03:00:00|19228.6|19224.6|19225.4|19221.4|19233.3|19229.3|19225.4|19221.4|50
1614135900000|2021-02-24 03:05:00|19223.9|19219.9|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|102
1614136200000|2021-02-24 03:10:00|19233.3|19229.3|19228.6|19224.6|19241.1|19237.1|19228.6|19224.6|58
1614136500000|2021-02-24 03:15:00|19225.4|19221.4|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|248
1614136800000|2021-02-24 03:20:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|70
1614137100000|2021-02-24 03:25:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|48
1614137400000|2021-02-24 03:30:00|19231.7|19227.7|19222.3|19218.3|19237.9|19233.9|19219.2|19215.2|63
1614137700000|2021-02-24 03:35:00|19220.8|19216.8|19223.9|19219.9|19228.6|19224.6|19219.2|19215.2|74
1614138000000|2021-02-24 03:40:00|19222.3|19218.3|19209.8|19205.8|19225.4|19221.4|19209.8|19205.8|86
1614138300000|2021-02-24 03:45:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19212.9|19208.9|77
1614138600000|2021-02-24 03:50:00|19214.5|19210.5|19214.5|19210.5|19219.2|19215.2|19209.8|19205.8|53
1614138900000|2021-02-24 03:55:00|19212.9|19208.9|19212.9|19208.9|19217.6|19213.6|19212.9|19208.9|33
1614139200000|2021-02-24 04:00:00|19209.8|19205.8|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|144
1614139500000|2021-02-24 04:05:00|19205.1|19201.1|19225.4|19221.4|19225.4|19221.4|19203.6|19199.6|150
1614139800000|2021-02-24 04:10:00|19223.9|19219.9|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|172
1614140100000|2021-02-24 04:15:00|19227|19223|19230.1|19226.1|19231.7|19227.7|19225.4|19221.4|76
1614140400000|2021-02-24 04:20:00|19231.7|19227.7|19237.9|19233.9|19239.5|19235.5|19230.1|19226.1|80
1614140700000|2021-02-24 04:25:00|19236.4|19232.4|19237.9|19233.9|19239.5|19235.5|19234.8|19230.8|80
1614141000000|2021-02-24 04:30:00|19239.5|19235.5|19239.5|19235.5|19241.1|19237.1|19237.9|19233.9|39
1614141300000|2021-02-24 04:35:00|19237.9|19233.9|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|94
1614141600000|2021-02-24 04:40:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|37
1614141900000|2021-02-24 04:45:00|19245.8|19241.8|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|615
1614142200000|2021-02-24 04:50:00|19252|19248|19245.8|19241.8|19252|19248|19244.2|19240.2|40
1614142500000|2021-02-24 04:55:00|19244.2|19240.2|19241.1|19237.1|19245.8|19241.8|19237.9|19233.9|91
1614142800000|2021-02-24 05:00:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|47
1614143100000|2021-02-24 05:05:00|19242.6|19238.6|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|44
1614143400000|2021-02-24 05:10:00|19242.6|19238.6|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|62
1614143700000|2021-02-24 05:15:00|19242.6|19238.6|19231.7|19227.7|19244.2|19240.2|19228.6|19224.6|54
1614144000000|2021-02-24 05:20:00|19233.3|19229.3|19219.2|19215.2|19233.3|19229.3|19216.1|19212.1|105
1614144300000|2021-02-24 05:25:00|19220.8|19216.8|19225.4|19221.4|19225.4|19221.4|19220.8|19216.8|76
1614144600000|2021-02-24 05:30:00|19228.6|19224.6|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|58
1614144900000|2021-02-24 05:35:00|19222.3|19218.3|19220.8|19216.8|19222.3|19218.3|19219.2|19215.2|41
1614145200000|2021-02-24 05:40:00|19219.2|19215.2|19222.3|19218.3|19228.6|19224.6|19214.5|19210.5|120
1614145500000|2021-02-24 05:45:00|19227|19223|19233.3|19229.3|19233.3|19229.3|19225.4|19221.4|55
1614145800000|2021-02-24 05:50:00|19234.8|19230.8|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|940
1614146100000|2021-02-24 05:55:00|19234.8|19230.8|19247.3|19243.3|19247.3|19243.3|19234.8|19230.8|164
1614146400000|2021-02-24 06:00:00|19245.8|19241.8|19242.6|19238.6|19250.4|19246.4|19242.6|19238.6|51
1614146700000|2021-02-24 06:05:00|19241.1|19237.1|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|38
1614147000000|2021-02-24 06:10:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|183
1614147300000|2021-02-24 06:15:00|19255.1|19251.1|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|128
1614147600000|2021-02-24 06:20:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|73
1614147900000|2021-02-24 06:25:00|19258.3|19254.3|19250.4|19246.4|19258.3|19254.3|19247.3|19243.3|70
1614148200000|2021-02-24 06:30:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|67
1614148500000|2021-02-24 06:35:00|19245.8|19241.8|19242.6|19238.6|19245.8|19241.8|19241.1|19237.1|248
1614148800000|2021-02-24 06:40:00|19241.1|19237.1|19239.5|19235.5|19248.9|19244.9|19237.9|19233.9|77
1614149100000|2021-02-24 06:45:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19239.5|19235.5|36
1614149400000|2021-02-24 06:50:00|19239.5|19235.5|19250.4|19246.4|19252|19248|19239.5|19235.5|44
1614149700000|2021-02-24 06:55:00|19252|19248|19261.4|19257.4|19262.9|19258.9|19252|19248|88
1614150000000|2021-02-24 07:00:00|19259.8|19255.8|19244.2|19240.2|19259.8|19255.8|19237.9|19233.9|600
1614150300000|2021-02-24 07:05:00|19245.8|19241.8|19228.6|19224.6|19250.4|19246.4|19225.4|19221.4|207
1614150600000|2021-02-24 07:10:00|19225.4|19221.4|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|132
1614150900000|2021-02-24 07:15:00|19233.3|19229.3|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|258
1614151200000|2021-02-24 07:20:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19227|19223|451
1614151500000|2021-02-24 07:25:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|120
1614151800000|2021-02-24 07:30:00|19231.7|19227.7|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|230
1614152100000|2021-02-24 07:35:00|19220.8|19216.8|19209.8|19205.8|19222.3|19218.3|19200.4|19196.4|352
1614152400000|2021-02-24 07:40:00|19208.3|19204.3|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|363
1614152700000|2021-02-24 07:45:00|19216.1|19212.1|19214.5|19210.5|19222.3|19218.3|19209.8|19205.8|211
1614153000000|2021-02-24 07:50:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|203
1614153300000|2021-02-24 07:55:00|19220.8|19216.8|19216.1|19212.1|19228.6|19224.6|19216.1|19212.1|210
1614153600000|2021-02-24 08:00:00|19219.2|19215.2|19234.8|19230.8|19237.9|19233.9|19212.9|19208.9|371
1614153900000|2021-02-24 08:05:00|19231.7|19227.7|19197.3|19193.3|19231.7|19227.7|19191.1|19187.1|492
1614154200000|2021-02-24 08:10:00|19200.4|19196.4|19206.7|19202.7|19217.6|19213.6|19200.4|19196.4|482
1614154500000|2021-02-24 08:15:00|19208.3|19204.3|19212.9|19208.9|19222.3|19218.3|19208.3|19204.3|315
1614154800000|2021-02-24 08:20:00|19211.4|19207.4|19206.7|19202.7|19216.1|19212.1|19205.1|19201.1|592
1614155100000|2021-02-24 08:25:00|19202|19198|19169.2|19165.2|19202|19198|19169.2|19165.2|408
1614155400000|2021-02-24 08:30:00|19170.8|19166.8|19156.7|19152.7|19172.3|19168.3|19150.4|19146.4|3345
1614155700000|2021-02-24 08:35:00|19158.3|19154.3|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|375
1614156000000|2021-02-24 08:40:00|19152|19148|19159.8|19155.8|19161.4|19157.4|19148.9|19144.9|785
1614156300000|2021-02-24 08:45:00|19161.4|19157.4|19155.1|19151.1|19162.9|19158.9|19153.6|19149.6|334
1614156600000|2021-02-24 08:50:00|19156.7|19152.7|19137.9|19133.9|19158.3|19154.3|19134.8|19130.8|604
1614156900000|2021-02-24 08:55:00|19134.8|19130.8|19106.7|19102.7|19137.9|19133.9|19103.6|19099.6|440
1614157200000|2021-02-24 09:00:00|19105.1|19101.1|19112.9|19108.9|19119.2|19115.2|19094.2|19090.2|767
1614157500000|2021-02-24 09:05:00|19109.8|19105.8|19122.3|19118.3|19125.4|19121.4|19108.3|19104.3|400
1614157800000|2021-02-24 09:10:00|19119.2|19115.2|19116.1|19112.1|19123.9|19119.9|19109.8|19105.8|407
1614158100000|2021-02-24 09:15:00|19114.5|19110.5|19106.7|19102.7|19119.2|19115.2|19100.4|19096.4|360
1614158400000|2021-02-24 09:20:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|121
1614158700000|2021-02-24 09:25:00|19117.6|19113.6|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|185
1614159000000|2021-02-24 09:30:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|144
1614159300000|2021-02-24 09:35:00|19117.6|19113.6|19100.4|19096.4|19117.6|19113.6|19097.3|19093.3|425
1614159600000|2021-02-24 09:40:00|19102|19098|19084.8|19080.8|19103.6|19099.6|19084.8|19080.8|1792
1614159900000|2021-02-24 09:45:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19062.9|19058.9|1991
1614160200000|2021-02-24 09:50:00|19073.9|19069.9|19072.3|19068.3|19078.6|19074.6|19058.3|19054.3|311
1614160500000|2021-02-24 09:55:00|19066.1|19062.1|19075.4|19071.4|19077|19073|19062.9|19058.9|2258
1614160800000|2021-02-24 10:00:00|19072.3|19068.3|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|488
1614161100000|2021-02-24 10:05:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|123
1614161400000|2021-02-24 10:10:00|19086.4|19082.4|19081.7|19077.7|19087.9|19083.9|19075.4|19071.4|201
1614161700000|2021-02-24 10:15:00|19078.6|19074.6|19066.1|19062.1|19081.7|19077.7|19059.8|19055.8|269
1614162000000|2021-02-24 10:20:00|19067.6|19063.6|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|1208
1614162300000|2021-02-24 10:25:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|239
1614162600000|2021-02-24 10:30:00|19070.8|19066.8|19067.6|19063.6|19072.3|19068.3|19062.9|19058.9|159
1614162900000|2021-02-24 10:35:00|19069.2|19065.2|19078.6|19074.6|19087.9|19083.9|19066.1|19062.1|698
1614163200000|2021-02-24 10:40:00|19081.7|19077.7|19081.7|19077.7|19091.1|19087.1|19078.6|19074.6|255
1614163500000|2021-02-24 10:45:00|19084.8|19080.8|19075.4|19071.4|19087.9|19083.9|19075.4|19071.4|100
1614163800000|2021-02-24 10:50:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19059.8|19055.8|480
1614164100000|2021-02-24 10:55:00|19066.1|19062.1|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|416
1614164400000|2021-02-24 11:00:00|19069.2|19065.2|19053.6|19049.6|19069.2|19065.2|19053.6|19049.6|488
1614164700000|2021-02-24 11:05:00|19056.7|19052.7|19047.3|19043.3|19056.7|19052.7|19041.1|19037.1|607
1614165000000|2021-02-24 11:10:00|19050.4|19046.4|19050.4|19046.4|19062.9|19058.9|19044.2|19040.2|371
1614165300000|2021-02-24 11:15:00|19053.6|19049.6|19047.3|19043.3|19056.7|19052.7|19044.2|19040.2|223
1614165600000|2021-02-24 11:20:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19031.7|19027.7|559
1614165900000|2021-02-24 11:25:00|19037.9|19033.9|19019.2|19015.2|19037.9|19033.9|19019.2|19015.2|221
1614166200000|2021-02-24 11:30:00|19022.3|19018.3|19034.8|19030.8|19036.4|19032.4|19012.9|19008.9|334
1614166500000|2021-02-24 11:35:00|19037.9|19033.9|19050.4|19046.4|19050.4|19046.4|19034.8|19030.8|2858
1614166800000|2021-02-24 11:40:00|19047.3|19043.3|19044.2|19040.2|19050.4|19046.4|19041.1|19037.1|225
1614167100000|2021-02-24 11:45:00|19047.3|19043.3|19047.3|19043.3|19053.6|19049.6|19044.2|19040.2|257
1614167400000|2021-02-24 11:50:00|19044.2|19040.2|19045.8|19041.8|19047.3|19043.3|19037.9|19033.9|282
1614167700000|2021-02-24 11:55:00|19047.3|19043.3|19041.1|19037.1|19047.3|19043.3|19034.8|19030.8|1532
1614168000000|2021-02-24 12:00:00|19042.6|19038.6|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|4099
1614168300000|2021-02-24 12:05:00|19056.7|19052.7|19055.1|19051.1|19059.8|19055.8|19050.4|19046.4|224
1614168600000|2021-02-24 12:10:00|19056.7|19052.7|19056.7|19052.7|19062.9|19058.9|19053.6|19049.6|754
1614168900000|2021-02-24 12:15:00|19055.1|19051.1|19042.6|19038.6|19056.7|19052.7|19041.1|19037.1|1697
1614169200000|2021-02-24 12:20:00|19044.2|19040.2|19041.1|19037.1|19056.7|19052.7|19037.9|19033.9|297
1614169500000|2021-02-24 12:25:00|19042.6|19038.6|19012.9|19008.9|19044.2|19040.2|19011.4|19007.4|835
1614169800000|2021-02-24 12:30:00|19016.1|19012.1|18998.9|18994.9|19028.6|19024.6|18998.9|18994.9|7604
1614170100000|2021-02-24 12:35:00|19000.4|18996.4|18975.4|18971.4|19000.4|18996.4|18975.4|18971.4|3637
1614170400000|2021-02-24 12:40:00|18978.6|18974.6|18994.2|18990.2|18998.9|18994.9|18978.6|18974.6|863
1614170700000|2021-02-24 12:45:00|18997.3|18993.3|18981.7|18977.7|19000.4|18996.4|18975.4|18971.4|2127
1614171000000|2021-02-24 12:50:00|18984.8|18980.8|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|938
1614171300000|2021-02-24 12:55:00|18978.6|18974.6|18987.9|18983.9|18991.1|18987.1|18962.9|18958.9|1224
1614171600000|2021-02-24 13:00:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18966.1|18962.1|1161
1614171900000|2021-02-24 13:05:00|18983.3|18979.3|18975.4|18971.4|19003.6|18999.6|18975.4|18971.4|1495
1614172200000|2021-02-24 13:10:00|18978.6|18974.6|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|1165
1614172500000|2021-02-24 13:15:00|18966.1|18962.1|18912.9|18908.9|18972.3|18968.3|18912.9|18908.9|2439
1614172800000|2021-02-24 13:20:00|18909.8|18905.8|18934.8|18930.8|18941.1|18937.1|18906.7|18902.7|6748
1614173100000|2021-02-24 13:25:00|18936.4|18932.4|18934.8|18930.8|18947.3|18943.3|18928.6|18924.6|1132
1614173400000|2021-02-24 13:30:00|18937.9|18933.9|18923.9|18919.9|18947.3|18943.3|18909.8|18905.8|1263
1614173700000|2021-02-24 13:35:00|18922.3|18918.3|18909.8|18905.8|18925.4|18921.4|18906.7|18902.7|1227
1614174000000|2021-02-24 13:40:00|18908.3|18904.3|18881.7|18877.7|18919.2|18915.2|18877|18873|1726
1614174300000|2021-02-24 13:45:00|18884.8|18880.8|18825.4|18821.4|18889.5|18885.5|18822.3|18818.3|1929
1614174600000|2021-02-24 13:50:00|18823.9|18819.9|18844.2|18840.2|18875.4|18871.4|18819.2|18815.2|2144
1614174900000|2021-02-24 13:55:00|18847.3|18843.3|18875.4|18871.4|18875.4|18871.4|18819.2|18815.2|3097
1614175200000|2021-02-24 14:00:00|18877|18873|18878.6|18874.6|18887.9|18883.9|18869.2|18865.2|4497
1614175500000|2021-02-24 14:05:00|18875.4|18871.4|18862.9|18858.9|18875.4|18871.4|18850.4|18846.4|3347
1614175800000|2021-02-24 14:10:00|18859.8|18855.8|18862.9|18858.9|18872.3|18868.3|18841.1|18837.1|4020
1614176100000|2021-02-24 14:15:00|18861.4|18857.4|18825.4|18821.4|18862.9|18858.9|18822.3|18818.3|4870
1614176400000|2021-02-24 14:20:00|18822.3|18818.3|18861.4|18857.4|18861.4|18857.4|18809.8|18805.8|3314
1614176700000|2021-02-24 14:25:00|18862.9|18858.9|18834.8|18830.8|18862.9|18858.9|18828.6|18824.6|1560
1614177000000|2021-02-24 14:30:00|18831.7|18827.7|18812.9|18808.9|18837.9|18833.9|18805.1|18801.1|2391
1614177300000|2021-02-24 14:35:00|18809.8|18805.8|18837.9|18833.9|18839.5|18835.5|18803.6|18799.6|1890
1614177600000|2021-02-24 14:40:00|18841.1|18837.1|18853.6|18849.6|18881.7|18877.7|18841.1|18837.1|2362
1614177900000|2021-02-24 14:45:00|18850.4|18846.4|18841.1|18837.1|18864.5|18860.5|18837.9|18833.9|1556
1614178200000|2021-02-24 14:50:00|18837.9|18833.9|18850.4|18846.4|18856.7|18852.7|18831.7|18827.7|1527
1614178500000|2021-02-24 14:55:00|18853.6|18849.6|18847.3|18843.3|18859.8|18855.8|18831.7|18827.7|1468
1614178800000|2021-02-24 15:00:00|18844.2|18840.2|18872.3|18868.3|18878.6|18874.6|18831.7|18827.7|2308
1614179100000|2021-02-24 15:05:00|18869.2|18865.2|18875.4|18871.4|18881.7|18877.7|18853.6|18849.6|2019
1614179400000|2021-02-24 15:10:00|18878.6|18874.6|18856.7|18852.7|18881.7|18877.7|18850.4|18846.4|7342
1614179700000|2021-02-24 15:15:00|18853.6|18849.6|18916.1|18912.1|18916.1|18912.1|18850.4|18846.4|3289
1614180000000|2021-02-24 15:20:00|18919.2|18915.2|18947.3|18943.3|18950.4|18946.4|18903.6|18899.6|6604
1614180300000|2021-02-24 15:25:00|18948.9|18944.9|18903.6|18899.6|18959.8|18955.8|18894.2|18890.2|4618
1614180600000|2021-02-24 15:30:00|18900.4|18896.4|18922.3|18918.3|18947.3|18943.3|18887.9|18883.9|4220
1614180900000|2021-02-24 15:35:00|18923.9|18919.9|18922.3|18918.3|18931.7|18927.7|18897.3|18893.3|2013
1614181200000|2021-02-24 15:40:00|18919.2|18915.2|18925.4|18921.4|18931.7|18927.7|18912.9|18908.9|1113
1614181500000|2021-02-24 15:45:00|18922.3|18918.3|18944.2|18940.2|18952|18948|18919.2|18915.2|3492
1614181800000|2021-02-24 15:50:00|18945.8|18941.8|18944.2|18940.2|18962.9|18958.9|18937.9|18933.9|5829
1614182100000|2021-02-24 15:55:00|18941.1|18937.1|18981.7|18977.7|18981.7|18977.7|18941.1|18937.1|1406
1614182400000|2021-02-24 16:00:00|18980.1|18976.1|18958.3|18954.3|18989.5|18985.5|18956.7|18952.7|8801
1614182700000|2021-02-24 16:05:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18934.8|18930.8|2399
1614183000000|2021-02-24 16:10:00|18950.4|18946.4|18978.6|18974.6|19000.4|18996.4|18947.3|18943.3|1495
1614183300000|2021-02-24 16:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18966.1|18962.1|1315
1614183600000|2021-02-24 16:20:00|18989.5|18985.5|19028.6|19024.6|19031.7|19027.7|18987.9|18983.9|2403
1614183900000|2021-02-24 16:25:00|19025.4|19021.4|19016.1|19012.1|19034.8|19030.8|19003.6|18999.6|2198
1614184200000|2021-02-24 16:30:00|19014.5|19010.5|18994.2|18990.2|19019.2|19015.2|18987.9|18983.9|7024
1614184500000|2021-02-24 16:35:00|18995.8|18991.8|18994.2|18990.2|19009.8|19005.8|18994.2|18990.2|6465
1614184800000|2021-02-24 16:40:00|18991.1|18987.1|18981.7|18977.7|18994.2|18990.2|18969.2|18965.2|2389
1614185100000|2021-02-24 16:45:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|2841
1614185400000|2021-02-24 16:50:00|18995.8|18991.8|19016.1|19012.1|19017.6|19013.6|18995.8|18991.8|1367
1614185700000|2021-02-24 16:55:00|19019.2|19015.2|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|474
1614186000000|2021-02-24 17:00:00|19025.4|19021.4|19012.9|19008.9|19027|19023|19011.4|19007.4|672
1614186300000|2021-02-24 17:05:00|19014.5|19010.5|19034.8|19030.8|19037.9|19033.9|19006.7|19002.7|1390
1614186600000|2021-02-24 17:10:00|19037.9|19033.9|19059.8|19055.8|19061.4|19057.4|19034.8|19030.8|1443
1614186900000|2021-02-24 17:15:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19041.1|19037.1|7841
1614187200000|2021-02-24 17:20:00|19062.9|19058.9|19041.1|19037.1|19066.1|19062.1|19034.8|19030.8|25523
1614187500000|2021-02-24 17:25:00|19044.2|19040.2|19050.4|19046.4|19062.9|19058.9|19041.1|19037.1|7317
1614187800000|2021-02-24 17:30:00|19053.6|19049.6|19069.2|19065.2|19069.2|19065.2|19047.3|19043.3|40867
1614188100000|2021-02-24 17:35:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|649
1614188400000|2021-02-24 17:40:00|19062.9|19058.9|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|642
1614188700000|2021-02-24 17:45:00|19053.6|19049.6|19066.1|19062.1|19069.2|19065.2|19053.6|19049.6|1119
1614189000000|2021-02-24 17:50:00|19069.2|19065.2|19072.3|19068.3|19081.7|19077.7|19066.1|19062.1|6117
1614189300000|2021-02-24 17:55:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|1004
1614189600000|2021-02-24 18:00:00|19059.8|19055.8|19034.8|19030.8|19061.4|19057.4|19031.7|19027.7|886
1614189900000|2021-02-24 18:05:00|19037.9|19033.9|19036.4|19032.4|19053.6|19049.6|19025.4|19021.4|1466
1614190200000|2021-02-24 18:10:00|19034.8|19030.8|19031.7|19027.7|19041.1|19037.1|19022.3|19018.3|661
1614190500000|2021-02-24 18:15:00|19033.3|19029.3|19056.7|19052.7|19059.8|19055.8|19033.3|19029.3|978
1614190800000|2021-02-24 18:20:00|19058.3|19054.3|19066.1|19062.1|19066.1|19062.1|19050.4|19046.4|813
1614191100000|2021-02-24 18:25:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|771
1614191400000|2021-02-24 18:30:00|19075.4|19071.4|19059.8|19055.8|19075.4|19071.4|19059.8|19055.8|1451
1614191700000|2021-02-24 18:35:00|19058.3|19054.3|19037.9|19033.9|19058.3|19054.3|19031.7|19027.7|645
1614192000000|2021-02-24 18:40:00|19041.1|19037.1|19036.4|19032.4|19044.2|19040.2|19031.7|19027.7|614
1614192300000|2021-02-24 18:45:00|19034.8|19030.8|19016.1|19012.1|19037.9|19033.9|19009.8|19005.8|1312
1614192600000|2021-02-24 18:50:00|19012.9|19008.9|19009.8|19005.8|19016.1|19012.1|19000.4|18996.4|845
1614192900000|2021-02-24 18:55:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18994.2|18990.2|1946
1614193200000|2021-02-24 19:00:00|19002|18998|19012.9|19008.9|19016.1|19012.1|18992.6|18988.6|1095
1614193500000|2021-02-24 19:05:00|19014.5|19010.5|19044.2|19040.2|19055.1|19051.1|19009.8|19005.8|5206
1614193800000|2021-02-24 19:10:00|19042.6|19038.6|19050.4|19046.4|19056.7|19052.7|19028.6|19024.6|773
1614194100000|2021-02-24 19:15:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19031.7|19027.7|855
1614194400000|2021-02-24 19:20:00|19053.6|19049.6|19062.9|19058.9|19066.1|19062.1|19047.3|19043.3|8709
1614194700000|2021-02-24 19:25:00|19056.7|19052.7|19053.6|19049.6|19062.9|19058.9|19044.2|19040.2|1287
1614195000000|2021-02-24 19:30:00|19055.1|19051.1|19053.6|19049.6|19062.9|19058.9|19047.3|19043.3|2454
1614195300000|2021-02-24 19:35:00|19050.4|19046.4|19044.2|19040.2|19058.3|19054.3|19037.9|19033.9|828
1614195600000|2021-02-24 19:40:00|19041.1|19037.1|19025.4|19021.4|19042.6|19038.6|19020.8|19016.8|951
1614195900000|2021-02-24 19:45:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19006.7|19002.7|4987
1614196200000|2021-02-24 19:50:00|19014.5|19010.5|19000.4|18996.4|19016.1|19012.1|19000.4|18996.4|2230
1614196500000|2021-02-24 19:55:00|18997.3|18993.3|18997.3|18993.3|19003.6|18999.6|18987.9|18983.9|1451
1621932000000|2021-05-25 08:40:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18495.8|18491.8|293
1621932300000|2021-05-25 08:45:00|18495.8|18491.8|18495.8|18491.8|18498.9|18494.9|18491.1|18487.1|140
1621932600000|2021-05-25 08:50:00|18494.2|18490.2|18486.4|18482.4|18497.3|18493.3|18481.7|18477.7|2872
1621932900000|2021-05-25 08:55:00|18484.8|18480.8|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|1213
1621933200000|2021-05-25 09:00:00|18498.9|18494.9|18503.6|18499.6|18505.1|18501.1|18497.3|18493.3|293
1621933500000|2021-05-25 09:05:00|18505.1|18501.1|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|158
1621933800000|2021-05-25 09:10:00|18495.8|18491.8|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|369
1621934100000|2021-05-25 09:15:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|257
1621934400000|2021-05-25 09:20:00|18502|18498|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|1519
1621934700000|2021-05-25 09:25:00|18495.8|18491.8|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|2949
1621935000000|2021-05-25 09:30:00|18498.9|18494.9|18500.4|18496.4|18505.1|18501.1|18497.3|18493.3|140
1621935300000|2021-05-25 09:35:00|18498.9|18494.9|18491.1|18487.1|18503.6|18499.6|18489.5|18485.5|2434
1621935600000|2021-05-25 09:40:00|18492.6|18488.6|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|502
1621935900000|2021-05-25 09:45:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|268
1621936200000|2021-05-25 09:50:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18491.1|18487.1|153
1621936500000|2021-05-25 09:55:00|18492.6|18488.6|18491.1|18487.1|18497.3|18493.3|18489.5|18485.5|378
1621936800000|2021-05-25 10:00:00|18492.6|18488.6|18487.9|18483.9|18492.6|18488.6|18481.7|18477.7|111
1621937100000|2021-05-25 10:05:00|18489.5|18485.5|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|358
1621937400000|2021-05-25 10:10:00|18492.6|18488.6|18500.4|18496.4|18502|18498|18491.1|18487.1|291
1621937700000|2021-05-25 10:15:00|18502|18498|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|178
1621938000000|2021-05-25 10:20:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|1357
1621938300000|2021-05-25 10:25:00|18492.6|18488.6|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|895
1621938600000|2021-05-25 10:30:00|18486.4|18482.4|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|658
1621938900000|2021-05-25 10:35:00|18489.5|18485.5|18491.1|18487.1|18502|18498|18487.9|18483.9|402
1621939200000|2021-05-25 10:40:00|18489.5|18485.5|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|326
1621939500000|2021-05-25 10:45:00|18489.5|18485.5|18489.5|18485.5|18494.2|18490.2|18489.5|18485.5|900
1621939800000|2021-05-25 10:50:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|266
1621940100000|2021-05-25 10:55:00|18486.4|18482.4|18489.5|18485.5|18489.5|18485.5|18472.3|18468.3|946
1621940400000|2021-05-25 11:00:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|228
1621940700000|2021-05-25 11:05:00|18492.6|18488.6|18492.6|18488.6|18500.4|18496.4|18489.5|18485.5|336
1621941000000|2021-05-25 11:10:00|18494.2|18490.2|18497.3|18493.3|18500.4|18496.4|18492.6|18488.6|387
1621941300000|2021-05-25 11:15:00|18495.8|18491.8|18487.9|18483.9|18498.9|18494.9|18487.9|18483.9|3702
1621941600000|2021-05-25 11:20:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|268
1621941900000|2021-05-25 11:25:00|18483.3|18479.3|18487.9|18483.9|18491.1|18487.1|18483.3|18479.3|346
1621942200000|2021-05-25 11:30:00|18489.5|18485.5|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|852
1621942500000|2021-05-25 11:35:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18481.7|18477.7|1166
1621942800000|2021-05-25 11:40:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18480.1|18476.1|3149
1621943100000|2021-05-25 11:45:00|18478.6|18474.6|18475.4|18471.4|18480.1|18476.1|18472.3|18468.3|1260
1621943400000|2021-05-25 11:50:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|2822
1621943700000|2021-05-25 11:55:00|18477|18473|18466.1|18462.1|18477|18473|18466.1|18462.1|392
1621944000000|2021-05-25 12:00:00|18467.6|18463.6|18480.1|18476.1|18484.8|18480.8|18462.9|18458.9|449
1621944300000|2021-05-25 12:05:00|18478.6|18474.6|18483.3|18479.3|18484.8|18480.8|18475.4|18471.4|445
1621944600000|2021-05-25 12:10:00|18484.8|18480.8|18480.1|18476.1|18487.9|18483.9|18472.3|18468.3|626
1621944900000|2021-05-25 12:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|6947
1621945200000|2021-05-25 12:20:00|18483.3|18479.3|18469.2|18465.2|18484.8|18480.8|18464.5|18460.5|586
1621945500000|2021-05-25 12:25:00|18467.6|18463.6|18459.8|18455.8|18472.3|18468.3|18450.4|18446.4|4946
1621945800000|2021-05-25 12:30:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|519
1621946100000|2021-05-25 12:35:00|18458.3|18454.3|18491.1|18487.1|18491.1|18487.1|18456.7|18452.7|890
1621946400000|2021-05-25 12:40:00|18489.5|18485.5|18475.4|18471.4|18491.1|18487.1|18475.4|18471.4|1389
1621946700000|2021-05-25 12:45:00|18472.3|18468.3|18478.6|18474.6|18484.8|18480.8|18470.8|18466.8|940
1621947000000|2021-05-25 12:50:00|18477|18473|18467.6|18463.6|18480.1|18476.1|18467.6|18463.6|920
1621947300000|2021-05-25 12:55:00|18469.2|18465.2|18484.8|18480.8|18486.4|18482.4|18467.6|18463.6|1003
1621947600000|2021-05-25 13:00:00|18486.4|18482.4|18475.4|18471.4|18486.4|18482.4|18472.3|18468.3|783
1621947900000|2021-05-25 13:05:00|18473.9|18469.9|18484.8|18480.8|18491.1|18487.1|18470.8|18466.8|667
1621948200000|2021-05-25 13:10:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18469.2|18465.2|2270
1621948500000|2021-05-25 13:15:00|18486.4|18482.4|18483.3|18479.3|18489.5|18485.5|18475.4|18471.4|1709
1621948800000|2021-05-25 13:20:00|18484.8|18480.8|18483.3|18479.3|18487.9|18483.9|18478.6|18474.6|676
1621949100000|2021-05-25 13:25:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|1384
1621949400000|2021-05-25 13:30:00|18491.1|18487.1|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|786
1621949700000|2021-05-25 13:35:00|18505.1|18501.1|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|3359
1621950000000|2021-05-25 13:40:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18491.1|18487.1|24198
1621950300000|2021-05-25 13:45:00|18502|18498|18511.4|18507.4|18512.9|18508.9|18491.1|18487.1|3541
1621950600000|2021-05-25 13:50:00|18512.9|18508.9|18514.5|18510.5|18516.1|18512.1|18506.7|18502.7|4631
1621950900000|2021-05-25 13:55:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18514.5|18510.5|1444
1621951200000|2021-05-25 14:00:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18516.1|18512.1|1926
1621951500000|2021-05-25 14:05:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18522.3|18518.3|6849
1621951800000|2021-05-25 14:10:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|7090
1621952100000|2021-05-25 14:15:00|18523.9|18519.9|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|27320
1621952400000|2021-05-25 14:20:00|18517.6|18513.6|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|1935
1621952700000|2021-05-25 14:25:00|18520.8|18516.8|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|11243
1621953000000|2021-05-25 14:30:00|18525.4|18521.4|18505.1|18501.1|18525.4|18521.4|18500.4|18496.4|6197
1621953300000|2021-05-25 14:35:00|18503.6|18499.6|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|1125
1621953600000|2021-05-25 14:40:00|18505.1|18501.1|18512.9|18508.9|18517.6|18513.6|18503.6|18499.6|3477
1621953900000|2021-05-25 14:45:00|18514.5|18510.5|18525.4|18521.4|18530.1|18526.1|18509.8|18505.8|1274
1621954200000|2021-05-25 14:50:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|1343
1621954500000|2021-05-25 14:55:00|18527|18523|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|1761
1621954800000|2021-05-25 15:00:00|18516.1|18512.1|18530.1|18526.1|18531.7|18527.7|18514.5|18510.5|3909
1621955100000|2021-05-25 15:05:00|18528.6|18524.6|18525.4|18521.4|18530.1|18526.1|18522.3|18518.3|711
1621955400000|2021-05-25 15:10:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|4123
1621955700000|2021-05-25 15:15:00|18523.9|18519.9|18516.1|18512.1|18528.6|18524.6|18509.8|18505.8|1428
1621956000000|2021-05-25 15:20:00|18514.5|18510.5|18509.8|18505.8|18516.1|18512.1|18508.3|18504.3|1991
1621956300000|2021-05-25 15:25:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|57802
1621956600000|2021-05-25 15:30:00|18509.8|18505.8|18525.4|18521.4|18528.6|18524.6|18508.3|18504.3|8764
1621956900000|2021-05-25 15:35:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|3942
1621957200000|2021-05-25 15:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|4118
1621957500000|2021-05-25 15:45:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|2727
1621957800000|2021-05-25 15:50:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|677
1621958100000|2021-05-25 15:55:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|296
1621958400000|2021-05-25 16:00:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|1484
1621958700000|2021-05-25 16:05:00|18531.7|18527.7|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|851
1621959000000|2021-05-25 16:10:00|18522.3|18518.3|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|600
1621959300000|2021-05-25 16:15:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|10877
1621959600000|2021-05-25 16:20:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|898
1621959900000|2021-05-25 16:25:00|18533.3|18529.3|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|35963
1621960200000|2021-05-25 16:30:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|757
1621960500000|2021-05-25 16:35:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|3872
1621960800000|2021-05-25 16:40:00|18533.3|18529.3|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|1097
1621961100000|2021-05-25 16:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|8442
1621961400000|2021-05-25 16:50:00|18536.4|18532.4|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|1268
1621961700000|2021-05-25 16:55:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|5194
1621962000000|2021-05-25 17:00:00|18533.3|18529.3|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|887
1621962300000|2021-05-25 17:05:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|1100
1621962600000|2021-05-25 17:10:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|16197
1621962900000|2021-05-25 17:15:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|998
1621963200000|2021-05-25 17:20:00|18541.1|18537.1|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|4890
1621963500000|2021-05-25 17:25:00|18548.9|18544.9|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|1765
1621963800000|2021-05-25 17:30:00|18548.9|18544.9|18552|18548|18553.6|18549.6|18547.3|18543.3|961
1621964100000|2021-05-25 17:35:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|1884
1621964400000|2021-05-25 17:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|3536
1621964700000|2021-05-25 17:45:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|5971
1621965000000|2021-05-25 17:50:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18555.1|18551.1|21242
1621965300000|2021-05-25 17:55:00|18561.4|18557.4|18566.1|18562.1|18572.3|18568.3|18561.4|18557.4|2499
1621965600000|2021-05-25 18:00:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|2394
1621965900000|2021-05-25 18:05:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|966
1621966200000|2021-05-25 18:10:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|945
1621966500000|2021-05-25 18:15:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|4420
1621966800000|2021-05-25 18:20:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18556.7|18552.7|7552
1621967100000|2021-05-25 18:25:00|18561.4|18557.4|18566.1|18562.1|18569.2|18565.2|18559.8|18555.8|2741
1621967400000|2021-05-25 18:30:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|16060
1621967700000|2021-05-25 18:35:00|18564.5|18560.5|18569.2|18565.2|18573.9|18569.9|18562.9|18558.9|3270
1621968000000|2021-05-25 18:40:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18566.1|18562.1|1569
1621968300000|2021-05-25 18:45:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|2725
1621968600000|2021-05-25 18:50:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|11691
1621968900000|2021-05-25 18:55:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|4402
1621969200000|2021-05-25 19:00:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18575.4|18571.4|1205
1621969500000|2021-05-25 19:05:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18584.8|18580.8|432
1621969800000|2021-05-25 19:10:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|3517
1621970100000|2021-05-25 19:15:00|18586.4|18582.4|18587.9|18583.9|18594.2|18590.2|18586.4|18582.4|13167
1621970400000|2021-05-25 19:20:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|104
1621970700000|2021-05-25 19:25:00|||||||||262
1621971000000|2021-05-25 19:30:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|429
1621971300000|2021-05-25 19:35:00|18587.9|18583.9|18581.7|18577.7|18587.9|18583.9|18578.6|18574.6|5954
1621971600000|2021-05-25 19:40:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|316
1621971900000|2021-05-25 19:45:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|1180
1621972200000|2021-05-25 19:50:00|18589.5|18585.5|18595.8|18591.8|18597.3|18593.3|18587.9|18583.9|624
1621972500000|2021-05-25 19:55:00|18597.3|18593.3|18609.8|18605.8|18609.8|18605.8|18594.2|18590.2|1626
1621972800000|2021-05-25 20:00:00|18608.3|18604.3|18605.1|18601.1|18609.8|18605.8|18597.3|18593.3|1140
1621973100000|2021-05-25 20:05:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18600.4|18596.4|114
1621973400000|2021-05-25 20:10:00|18605.1|18601.1|18608.3|18604.3|18611.4|18607.4|18603.6|18599.6|110
1621973700000|2021-05-25 20:15:00|18609.8|18605.8|18614.5|18610.5|18616.1|18612.1|18606.7|18602.7|690
1621974000000|2021-05-25 20:20:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|56
1621974300000|2021-05-25 20:25:00|18612.9|18608.9|18617.6|18613.6|18619.2|18615.2|18609.8|18605.8|442
1621974600000|2021-05-25 20:30:00|18616.1|18612.1|18606.7|18602.7|18617.6|18613.6|18606.7|18602.7|105
1621974900000|2021-05-25 20:35:00|18603.6|18599.6|18597.3|18593.3|18605.1|18601.1|18597.3|18593.3|889
1621975200000|2021-05-25 20:40:00|18600.4|18596.4|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|1271
1621975500000|2021-05-25 20:45:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18603.6|18599.6|305
1621975800000|2021-05-25 20:50:00|18603.6|18599.6|18597.3|18593.3|18605.1|18601.1|18591.1|18587.1|311
1621976100000|2021-05-25 20:55:00|18598.9|18594.9|18616.1|18612.1|18616.1|18612.1|18597.3|18593.3|396
1621980000000|2021-05-25 22:00:00|18608.3|18604.3|18603.6|18599.6|18614.5|18610.5|18594.2|18590.2|36
1621980300000|2021-05-25 22:05:00|18602|18598|18595.8|18591.8|18602|18598|18595.8|18591.8|2
1621980600000|2021-05-25 22:10:00|18597.3|18593.3|18598.9|18594.9|18598.9|18594.9|18595.8|18591.8|16
1621980900000|2021-05-25 22:15:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|0
1621981200000|2021-05-25 22:20:00|18602|18598|18598.9|18594.9|18602|18598|18595.8|18591.8|2
1621981500000|2021-05-25 22:25:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|48
1621981800000|2021-05-25 22:30:00|18595.8|18591.8|18598.9|18594.9|18598.9|18594.9|18594.2|18590.2|11
1621982100000|2021-05-25 22:35:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|2
1621982400000|2021-05-25 22:40:00|18595.8|18591.8|18587.9|18583.9|18597.3|18593.3|18586.4|18582.4|15
1621982700000|2021-05-25 22:45:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|25
1621983000000|2021-05-25 22:50:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|28
1621983300000|2021-05-25 22:55:00|18589.5|18585.5|18594.2|18590.2|18595.8|18591.8|18587.9|18583.9|4
1621983600000|2021-05-25 23:00:00|18592.6|18588.6|18602|18598|18602|18598|18592.6|18588.6|5
1621983900000|2021-05-25 23:05:00|18600.4|18596.4|18600.4|18596.4|18602|18598|18597.3|18593.3|3
1621984200000|2021-05-25 23:10:00|18598.9|18594.9|18602|18598|18602|18598|18598.9|18594.9|3
1621984800000|2021-05-25 23:20:00|18603.6|18599.6|18605.1|18601.1|18605.1|18601.1|18603.6|18599.6|1
1621985100000|2021-05-25 23:25:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|25
1621985400000|2021-05-25 23:30:00|18605.1|18601.1|18608.3|18604.3|18611.4|18607.4|18603.6|18599.6|0
1621985700000|2021-05-25 23:35:00|18609.8|18605.8|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|11
1621986000000|2021-05-25 23:40:00|18608.3|18604.3|18608.3|18604.3|18608.3|18604.3|18606.7|18602.7|0
1621986300000|2021-05-25 23:45:00|18606.7|18602.7|18602|18598|18608.3|18604.3|18600.4|18596.4|8
1621986600000|2021-05-25 23:50:00|18600.4|18596.4|18598.9|18594.9|18600.4|18596.4|18597.3|18593.3|3
1621986900000|2021-05-25 23:55:00|18597.3|18593.3|18600.4|18596.4|18602|18598|18597.3|18593.3|3
1621987200000|2021-05-26 00:00:00|18598.9|18594.9|18591.1|18587.1|18600.4|18596.4|18589.5|18585.5|13
1621987500000|2021-05-26 00:05:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|40
1621987800000|2021-05-26 00:10:00|18589.5|18585.5|18591.1|18587.1|18592.6|18588.6|18584.8|18580.8|3
1621988100000|2021-05-26 00:15:00|18592.6|18588.6|18595.8|18591.8|18595.8|18591.8|18591.1|18587.1|10
1621988400000|2021-05-26 00:20:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|52
1621988700000|2021-05-26 00:25:00|18595.8|18591.8|18595.8|18591.8|18595.8|18591.8|18591.1|18587.1|0
1621989000000|2021-05-26 00:30:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|3
1621989300000|2021-05-26 00:35:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|9
1621989600000|2021-05-26 00:40:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|0
1621989900000|2021-05-26 00:45:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|11
1621990200000|2021-05-26 00:50:00|18592.6|18588.6|18584.8|18580.8|18592.6|18588.6|18584.8|18580.8|49
1621990500000|2021-05-26 00:55:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|38
1621990800000|2021-05-26 01:00:00|18586.4|18582.4|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|24
1621991100000|2021-05-26 01:05:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18589.5|18585.5|99
1621991400000|2021-05-26 01:10:00|18592.6|18588.6|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|32
1621991700000|2021-05-26 01:15:00|18583.3|18579.3|18583.3|18579.3|18583.3|18579.3|18581.7|18577.7|5
1621992000000|2021-05-26 01:20:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18580.1|18576.1|39
1621992300000|2021-05-26 01:25:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|18
1621992600000|2021-05-26 01:30:00|18581.7|18577.7|18580.1|18576.1|18584.8|18580.8|18580.1|18576.1|10
1621992900000|2021-05-26 01:35:00|18578.6|18574.6|18577|18573|18581.7|18577.7|18572.3|18568.3|17
1621993200000|2021-05-26 01:40:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18573.9|18569.9|9
1621993500000|2021-05-26 01:45:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18573.9|18569.9|5
1621993800000|2021-05-26 01:50:00|18577|18573|18572.3|18568.3|18577|18573|18572.3|18568.3|12
1621994100000|2021-05-26 01:55:00|18570.8|18566.8|18573.9|18569.9|18575.4|18571.4|18570.8|18566.8|17
1621994400000|2021-05-26 02:00:00|18575.4|18571.4|18575.4|18571.4|18577|18573|18573.9|18569.9|23
1621994700000|2021-05-26 02:05:00|18577|18573|18567.6|18563.6|18577|18573|18566.1|18562.1|3
1621995000000|2021-05-26 02:10:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18562.9|18558.9|10
1621995300000|2021-05-26 02:15:00|18562.9|18558.9|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|14
1621995600000|2021-05-26 02:20:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|46
1621995900000|2021-05-26 02:25:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|51
1621996200000|2021-05-26 02:30:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|8
1621996500000|2021-05-26 02:35:00|18553.6|18549.6|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|10
1621996800000|2021-05-26 02:40:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|27
1621997100000|2021-05-26 02:45:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18552|18548|39
1621997400000|2021-05-26 02:50:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18552|18548|34
1621997700000|2021-05-26 02:55:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|9
1621998000000|2021-05-26 03:00:00|18552|18548|18552|18548|18555.1|18551.1|18550.4|18546.4|17
1621998300000|2021-05-26 03:05:00|18550.4|18546.4|18556.7|18552.7|18558.3|18554.3|18550.4|18546.4|7
1621998600000|2021-05-26 03:10:00|18555.1|18551.1|18558.3|18554.3|18559.8|18555.8|18553.6|18549.6|5
1621998900000|2021-05-26 03:15:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|54
1621999200000|2021-05-26 03:20:00|18555.1|18551.1|18553.6|18549.6|18555.1|18551.1|18552|18548|6
1621999500000|2021-05-26 03:25:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|5
1621999800000|2021-05-26 03:30:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|20
1622000100000|2021-05-26 03:35:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|23
1622000400000|2021-05-26 03:40:00|||||||||2
1622000700000|2021-05-26 03:45:00|||||||||6
1622001000000|2021-05-26 03:50:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|30
1622001300000|2021-05-26 03:55:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18569.2|18565.2|20
1622001600000|2021-05-26 04:00:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|30
1622001900000|2021-05-26 04:05:00|||||||||4
1622002200000|2021-05-26 04:10:00|||||||||76
1622002500000|2021-05-26 04:15:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|33
1622002800000|2021-05-26 04:20:00|18567.6|18563.6|18570.8|18566.8|18572.3|18568.3|18567.6|18563.6|17
1622003100000|2021-05-26 04:25:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18570.8|18566.8|26
1622003400000|2021-05-26 04:30:00|18573.9|18569.9|18573.9|18569.9|18575.4|18571.4|18573.9|18569.9|6
1622003700000|2021-05-26 04:35:00|18572.3|18568.3|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|1095
1622004000000|2021-05-26 04:40:00|18572.3|18568.3|18572.3|18568.3|18573.9|18569.9|18572.3|18568.3|6022
1622004300000|2021-05-26 04:45:00|||||||||22
1622004600000|2021-05-26 04:50:00|||||||||10
1622004900000|2021-05-26 04:55:00|18570.8|18566.8|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|83
1622005200000|2021-05-26 05:00:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|1
1622005500000|2021-05-26 05:05:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|11
1622005800000|2021-05-26 05:10:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|23
1622006100000|2021-05-26 05:15:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18555.1|18551.1|46
1622006400000|2021-05-26 05:20:00|18556.7|18552.7|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|14
1622006700000|2021-05-26 05:25:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|34
1622007000000|2021-05-26 05:30:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|26
1622007300000|2021-05-26 05:35:00|18558.3|18554.3|18561.4|18557.4|18562.9|18558.9|18556.7|18552.7|29
1622007600000|2021-05-26 05:40:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|62
1622007900000|2021-05-26 05:45:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|56
1622008200000|2021-05-26 05:50:00|18553.6|18549.6|18552|18548|18556.7|18552.7|18550.4|18546.4|24
1622008500000|2021-05-26 05:55:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|35
1622008800000|2021-05-26 06:00:00|18548.9|18544.9|18555.1|18551.1|18556.7|18552.7|18544.2|18540.2|226
1622009100000|2021-05-26 06:05:00|18553.6|18549.6|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|74
1622009400000|2021-05-26 06:10:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|177
1622009700000|2021-05-26 06:15:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|529
1622010000000|2021-05-26 06:20:00|18564.5|18560.5|18570.8|18566.8|18572.3|18568.3|18561.4|18557.4|32
1622010300000|2021-05-26 06:25:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18567.6|18563.6|39
1622010600000|2021-05-26 06:30:00|18573.9|18569.9|18569.2|18565.2|18573.9|18569.9|18566.1|18562.1|66
1622010900000|2021-05-26 06:35:00|18567.6|18563.6|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|46
1622011200000|2021-05-26 06:40:00|18558.3|18554.3|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|61
1622011500000|2021-05-26 06:45:00|18564.5|18560.5|18561.4|18557.4|18569.2|18565.2|18559.8|18555.8|26
1622011800000|2021-05-26 06:50:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|244
1622012100000|2021-05-26 06:55:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|26
1622012400000|2021-05-26 07:00:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|101
1622012700000|2021-05-26 07:05:00|18564.5|18560.5|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|130
1622013000000|2021-05-26 07:10:00|18573.9|18569.9|18578.6|18574.6|18591.1|18587.1|18573.9|18569.9|2492
1622013300000|2021-05-26 07:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|78
1622013600000|2021-05-26 07:20:00|18580.1|18576.1|18566.1|18562.1|18584.8|18580.8|18562.9|18558.9|315
1622013900000|2021-05-26 07:25:00|18564.5|18560.5|18556.7|18552.7|18569.2|18565.2|18550.4|18546.4|821
1622014200000|2021-05-26 07:30:00|18566.1|18562.1|18573.9|18569.9|18578.6|18574.6|18562.9|18558.9|124
1622014500000|2021-05-26 07:35:00|18575.4|18571.4|18577|18573|18584.8|18580.8|18572.3|18568.3|63
1622014800000|2021-05-26 07:40:00|18575.4|18571.4|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|132
1622015100000|2021-05-26 07:45:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18572.3|18568.3|620
1622015400000|2021-05-26 07:50:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|44
1622015700000|2021-05-26 07:55:00|18586.4|18582.4|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|753
1622016000000|2021-05-26 08:00:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18592.6|18588.6|89
1622016300000|2021-05-26 08:05:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|1201
1622016600000|2021-05-26 08:10:00|18600.4|18596.4|18600.4|18596.4|18605.1|18601.1|18597.3|18593.3|196
1622016900000|2021-05-26 08:15:00|18597.3|18593.3|18589.5|18585.5|18597.3|18593.3|18589.5|18585.5|84
1622017200000|2021-05-26 08:20:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|192
1622017500000|2021-05-26 08:25:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|210
1622017800000|2021-05-26 08:30:00|18598.9|18594.9|18595.8|18591.8|18600.4|18596.4|18589.5|18585.5|108
1622018100000|2021-05-26 08:35:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|125
1622018400000|2021-05-26 08:40:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|245
1622018700000|2021-05-26 08:45:00|18597.3|18593.3|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|210
1622019000000|2021-05-26 08:50:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|73
1622019300000|2021-05-26 08:55:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|150
1622019600000|2021-05-26 09:00:00|18589.5|18585.5|18578.6|18574.6|18591.1|18587.1|18575.4|18571.4|792
1622019900000|2021-05-26 09:05:00|18580.1|18576.1|18572.3|18568.3|18580.1|18576.1|18569.2|18565.2|49
1622020200000|2021-05-26 09:10:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|123
1622020500000|2021-05-26 09:15:00|18575.4|18571.4|18580.1|18576.1|18583.3|18579.3|18572.3|18568.3|272
1622020800000|2021-05-26 09:20:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18577|18573|159
1622021100000|2021-05-26 09:25:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18561.4|18557.4|289
1622021400000|2021-05-26 09:30:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18550.4|18546.4|3556
1622021700000|2021-05-26 09:35:00|18561.4|18557.4|18572.3|18568.3|18573.9|18569.9|18558.3|18554.3|85
1622022000000|2021-05-26 09:40:00|18573.9|18569.9|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|414
1622022300000|2021-05-26 09:45:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18567.6|18563.6|167
1622022600000|2021-05-26 09:50:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|1376
1622022900000|2021-05-26 09:55:00|18592.6|18588.6|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|441
1622023200000|2021-05-26 10:00:00|18594.2|18590.2|18597.3|18593.3|18602|18598|18594.2|18590.2|1943
1622023500000|2021-05-26 10:05:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|297
1622023800000|2021-05-26 10:10:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|384
1622024100000|2021-05-26 10:15:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|170
1622024400000|2021-05-26 10:20:00|18598.9|18594.9|18606.7|18602.7|18609.8|18605.8|18598.9|18594.9|341
1622024700000|2021-05-26 10:25:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|946
1622025000000|2021-05-26 10:30:00|18603.6|18599.6|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|136
1622025300000|2021-05-26 10:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|140
1622025600000|2021-05-26 10:40:00|18605.1|18601.1|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|1665
1622025900000|2021-05-26 10:45:00|18602|18598|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|173
1622026200000|2021-05-26 10:50:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|219
1622026500000|2021-05-26 10:55:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|169
1622026800000|2021-05-26 11:00:00|18616.1|18612.1|18605.1|18601.1|18616.1|18612.1|18600.4|18596.4|516
1622027100000|2021-05-26 11:05:00|18606.7|18602.7|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|339
1622027400000|2021-05-26 11:10:00|18608.3|18604.3|18598.9|18594.9|18609.8|18605.8|18595.8|18591.8|232
1622027700000|2021-05-26 11:15:00|18597.3|18593.3|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|298
1622028000000|2021-05-26 11:20:00|18602|18598|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|1474
1622028300000|2021-05-26 11:25:00|18605.1|18601.1|18598.9|18594.9|18612.9|18608.9|18597.3|18593.3|2171
1622028600000|2021-05-26 11:30:00|18600.4|18596.4|18606.7|18602.7|18608.3|18604.3|18597.3|18593.3|182
1622028900000|2021-05-26 11:35:00|18609.8|18605.8|18617.6|18613.6|18628.6|18624.6|18609.8|18605.8|7161
1622029200000|2021-05-26 11:40:00|18616.1|18612.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|1101
1622029500000|2021-05-26 11:45:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|1181
1622029800000|2021-05-26 11:50:00|18605.1|18601.1|18603.6|18599.6|18609.8|18605.8|18600.4|18596.4|12133
1622030100000|2021-05-26 11:55:00|18602|18598|18612.9|18608.9|18614.5|18610.5|18600.4|18596.4|636
1622030400000|2021-05-26 12:00:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|1731
1622030700000|2021-05-26 12:05:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|358
1622031000000|2021-05-26 12:10:00|18616.1|18612.1|18616.1|18612.1|18622.3|18618.3|18616.1|18612.1|1244
1622031300000|2021-05-26 12:15:00|18617.6|18613.6|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|3524
1622031600000|2021-05-26 12:20:00|18616.1|18612.1|18625.4|18621.4|18625.4|18621.4|18602|18598|533
1622031900000|2021-05-26 12:25:00|18627|18623|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|1177
1622032200000|2021-05-26 12:30:00|18625.4|18621.4|18620.8|18616.8|18631.7|18627.7|18614.5|18610.5|2512
1622032500000|2021-05-26 12:35:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|3691
1622032800000|2021-05-26 12:40:00|18622.3|18618.3|18608.3|18604.3|18622.3|18618.3|18603.6|18599.6|6536
1622033100000|2021-05-26 12:45:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18584.8|18580.8|531
1622033400000|2021-05-26 12:50:00|18594.2|18590.2|18594.2|18590.2|18600.4|18596.4|18591.1|18587.1|343
1622033700000|2021-05-26 12:55:00|18600.4|18596.4|18606.7|18602.7|18609.8|18605.8|18591.1|18587.1|431
1622034000000|2021-05-26 13:00:00|18608.3|18604.3|18595.8|18591.8|18608.3|18604.3|18594.2|18590.2|1191
1622034300000|2021-05-26 13:05:00|18594.2|18590.2|18587.9|18583.9|18600.4|18596.4|18587.9|18583.9|778
1622034600000|2021-05-26 13:10:00|18584.8|18580.8|18597.3|18593.3|18600.4|18596.4|18584.8|18580.8|2363
1622034900000|2021-05-26 13:15:00|18598.9|18594.9|18616.1|18612.1|18619.2|18615.2|18594.2|18590.2|646
1622035200000|2021-05-26 13:20:00|18619.2|18615.2|18625.4|18621.4|18628.6|18624.6|18614.5|18610.5|7298
1622035500000|2021-05-26 13:25:00|18622.3|18618.3|18619.2|18615.2|18631.7|18627.7|18617.6|18613.6|860
1622035800000|2021-05-26 13:30:00|18617.6|18613.6|18628.6|18624.6|18628.6|18624.6|18609.8|18605.8|1823
1622036100000|2021-05-26 13:35:00|18627|18623|18622.3|18618.3|18628.6|18624.6|18616.1|18612.1|1507
1622036400000|2021-05-26 13:40:00|18620.8|18616.8|18633.3|18629.3|18634.8|18630.8|18619.2|18615.2|971
1622036700000|2021-05-26 13:45:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18630.1|18626.1|1280
1622037000000|2021-05-26 13:50:00|18636.4|18632.4|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1020
1622037300000|2021-05-26 13:55:00|18633.3|18629.3|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|3867
1622037600000|2021-05-26 14:00:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|1860
1622037900000|2021-05-26 14:05:00|18636.4|18632.4|18639.5|18635.5|18644.2|18640.2|18634.8|18630.8|1202
1622038200000|2021-05-26 14:10:00|18637.9|18633.9|18636.4|18632.4|18644.2|18640.2|18634.8|18630.8|1449
1622038500000|2021-05-26 14:15:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|12468
1622038800000|2021-05-26 14:20:00|18645.8|18641.8|18652|18648|18656.7|18652.7|18644.2|18640.2|1180
1622039100000|2021-05-26 14:25:00|18650.4|18646.4|18639.5|18635.5|18653.6|18649.6|18634.8|18630.8|1708
1622039400000|2021-05-26 14:30:00|18637.9|18633.9|18628.6|18624.6|18641.1|18637.1|18625.4|18621.4|2490
1622039700000|2021-05-26 14:35:00|18630.1|18626.1|18622.3|18618.3|18630.1|18626.1|18619.2|18615.2|16459
1622040000000|2021-05-26 14:40:00|18619.2|18615.2|18631.7|18627.7|18634.8|18630.8|18616.1|18612.1|542
1622040300000|2021-05-26 14:45:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|1373
1622040600000|2021-05-26 14:50:00|18631.7|18627.7|18627|18623|18634.8|18630.8|18622.3|18618.3|1608
1622040900000|2021-05-26 14:55:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18619.2|18615.2|816
1622041200000|2021-05-26 15:00:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|1460
1622041500000|2021-05-26 15:05:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18609.8|18605.8|829
1622041800000|2021-05-26 15:10:00|18616.1|18612.1|18631.7|18627.7|18633.3|18629.3|18616.1|18612.1|2474
1622042100000|2021-05-26 15:15:00|18634.8|18630.8|18636.4|18632.4|18637.9|18633.9|18631.7|18627.7|25323
1622042400000|2021-05-26 15:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|581
1622042700000|2021-05-26 15:25:00|18631.7|18627.7|18617.6|18613.6|18631.7|18627.7|18616.1|18612.1|766
1622043000000|2021-05-26 15:30:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|1407
1622043300000|2021-05-26 15:35:00|18609.8|18605.8|18614.5|18610.5|18619.2|18615.2|18609.8|18605.8|1211
1622043600000|2021-05-26 15:40:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18611.4|18607.4|3697
1622043900000|2021-05-26 15:45:00|18620.8|18616.8|18612.9|18608.9|18625.4|18621.4|18611.4|18607.4|1049
1622044200000|2021-05-26 15:50:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|896
1622044500000|2021-05-26 15:55:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|761
1622044800000|2021-05-26 16:00:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|1094
1622045100000|2021-05-26 16:05:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|666
1622045400000|2021-05-26 16:10:00|18611.4|18607.4|18619.2|18615.2|18619.2|18615.2|18609.8|18605.8|1601
1622045700000|2021-05-26 16:15:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|553
1622046000000|2021-05-26 16:20:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18609.8|18605.8|1595
1622046300000|2021-05-26 16:25:00|18631.7|18627.7|18637.9|18633.9|18637.9|18633.9|18622.3|18618.3|1833
1622046600000|2021-05-26 16:30:00|18636.4|18632.4|18631.7|18627.7|18641.1|18637.1|18630.1|18626.1|3451
1622046900000|2021-05-26 16:35:00|18628.6|18624.6|18625.4|18621.4|18634.8|18630.8|18625.4|18621.4|874
1622047200000|2021-05-26 16:40:00|18622.3|18618.3|18617.6|18613.6|18622.3|18618.3|18612.9|18608.9|354
1622047500000|2021-05-26 16:45:00|18619.2|18615.2|18622.3|18618.3|18625.4|18621.4|18619.2|18615.2|1251
1622047800000|2021-05-26 16:50:00|18625.4|18621.4|18619.2|18615.2|18627|18623|18619.2|18615.2|2585
1622048100000|2021-05-26 16:55:00|18617.6|18613.6|18606.7|18602.7|18619.2|18615.2|18603.6|18599.6|710
1622048400000|2021-05-26 17:00:00|18608.3|18604.3|18600.4|18596.4|18616.1|18612.1|18600.4|18596.4|635
1622048700000|2021-05-26 17:05:00|18606.7|18602.7|18591.1|18587.1|18606.7|18602.7|18587.9|18583.9|2802
1622049000000|2021-05-26 17:10:00|18589.5|18585.5|18575.4|18571.4|18594.2|18590.2|18575.4|18571.4|1318
1622049300000|2021-05-26 17:15:00|18573.9|18569.9|18556.7|18552.7|18575.4|18571.4|18556.7|18552.7|7858
1622049600000|2021-05-26 17:20:00|18553.6|18549.6|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|1137
1622049900000|2021-05-26 17:25:00|18548.9|18544.9|18566.1|18562.1|18569.2|18565.2|18547.3|18543.3|5177
1622050200000|2021-05-26 17:30:00|18564.5|18560.5|18534.8|18530.8|18566.1|18562.1|18531.7|18527.7|967
1622050500000|2021-05-26 17:35:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|773
1622050800000|2021-05-26 17:40:00|18537.9|18533.9|18527|18523|18537.9|18533.9|18525.4|18521.4|2043
1622051100000|2021-05-26 17:45:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18519.2|18515.2|3807
1622051400000|2021-05-26 17:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|931
1622051700000|2021-05-26 17:55:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|781
1622052000000|2021-05-26 18:00:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|994
1622052300000|2021-05-26 18:05:00|18541.1|18537.1|18539.5|18535.5|18550.4|18546.4|18534.8|18530.8|806
1622052600000|2021-05-26 18:10:00|18537.9|18533.9|18530.1|18526.1|18547.3|18543.3|18528.6|18524.6|783
1622052900000|2021-05-26 18:15:00|18531.7|18527.7|18537.9|18533.9|18539.5|18535.5|18528.6|18524.6|739
1622053200000|2021-05-26 18:20:00|18541.1|18537.1|18544.2|18540.2|18545.8|18541.8|18537.9|18533.9|3346
1622053500000|2021-05-26 18:25:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|1304
1622053800000|2021-05-26 18:30:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|735
1622054100000|2021-05-26 18:35:00|18550.4|18546.4|18537.9|18533.9|18553.6|18549.6|18537.9|18533.9|642
1622054400000|2021-05-26 18:40:00|18539.5|18535.5|18566.1|18562.1|18566.1|18562.1|18537.9|18533.9|1579
1622054700000|2021-05-26 18:45:00|18569.2|18565.2|18570.8|18566.8|18575.4|18571.4|18559.8|18555.8|913
1622055000000|2021-05-26 18:50:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|2643
1622055300000|2021-05-26 18:55:00|18569.2|18565.2|18569.2|18565.2|18578.6|18574.6|18566.1|18562.1|1262
1622055600000|2021-05-26 19:00:00|18559.8|18555.8|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|982
1622055900000|2021-05-26 19:05:00|18567.6|18563.6|18566.1|18562.1|18567.6|18563.6|18561.4|18557.4|657
1622056200000|2021-05-26 19:10:00|18562.9|18558.9|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|651
1622056500000|2021-05-26 19:15:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|542
1622056800000|2021-05-26 19:20:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|368
1622057100000|2021-05-26 19:25:00|18547.3|18543.3|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|449
1622057400000|2021-05-26 19:30:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|354
1622057700000|2021-05-26 19:35:00|18550.4|18546.4|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|671
1622058000000|2021-05-26 19:40:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18537.9|18533.9|529
1622058300000|2021-05-26 19:45:00|18547.3|18543.3|18559.8|18555.8|18559.8|18555.8|18544.2|18540.2|2813
1622058600000|2021-05-26 19:50:00|18561.4|18557.4|18564.5|18560.5|18569.2|18565.2|18559.8|18555.8|4482
1622058900000|2021-05-26 19:55:00|18566.1|18562.1|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|2299
1622059200000|2021-05-26 20:00:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18561.4|18557.4|2985
1622059500000|2021-05-26 20:05:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|315
1622059800000|2021-05-26 20:10:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|184
1622060100000|2021-05-26 20:15:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|1726
1622060400000|2021-05-26 20:20:00|18559.8|18555.8|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|260
1622060700000|2021-05-26 20:25:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|257
1622061000000|2021-05-26 20:30:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|283
1622061300000|2021-05-26 20:35:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|279
1622061600000|2021-05-26 20:40:00|18564.5|18560.5|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|519
1622061900000|2021-05-26 20:45:00|18562.9|18558.9|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|489
1622062200000|2021-05-26 20:50:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|165
1622062500000|2021-05-26 20:55:00|18573.9|18569.9|18577|18573|18578.6|18574.6|18569.2|18565.2|709
1622066400000|2021-05-26 22:00:00|18567.6|18563.6|18564.5|18560.5|18567.6|18563.6|18556.7|18552.7|268
1622066700000|2021-05-26 22:05:00|18566.1|18562.1|18570.8|18566.8|18572.3|18568.3|18562.9|18558.9|26
1622067000000|2021-05-26 22:10:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|21
1622067300000|2021-05-26 22:15:00|18569.2|18565.2|18570.8|18566.8|18570.8|18566.8|18567.6|18563.6|143
1622067600000|2021-05-26 22:20:00|18569.2|18565.2|18570.8|18566.8|18570.8|18566.8|18567.6|18563.6|21
1622067900000|2021-05-26 22:25:00|18569.2|18565.2|18569.2|18565.2|18570.8|18566.8|18566.1|18562.1|4
1622068200000|2021-05-26 22:30:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18570.8|18566.8|62
1622068500000|2021-05-26 22:35:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18577|18573|20
1622068800000|2021-05-26 22:40:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|18
1622069100000|2021-05-26 22:45:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|14
1622069400000|2021-05-26 22:50:00|18581.7|18577.7|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|10
1622069700000|2021-05-26 22:55:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|6
1622070000000|2021-05-26 23:00:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|7
1622070300000|2021-05-26 23:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|13
1622070600000|2021-05-26 23:10:00|18580.1|18576.1|18578.6|18574.6|18580.1|18576.1|18578.6|18574.6|13
1622070900000|2021-05-26 23:15:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|41
1622071500000|2021-05-26 23:25:00|||||||||4
1622071800000|2021-05-26 23:30:00|18584.8|18580.8|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|46
1622072100000|2021-05-26 23:35:00|18573.9|18569.9|18573.9|18569.9|18575.4|18571.4|18573.9|18569.9|14
1622072400000|2021-05-26 23:40:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|11
1622072700000|2021-05-26 23:45:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|59
1622073000000|2021-05-26 23:50:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|19
1622073300000|2021-05-26 23:55:00|18577|18573|18567.6|18563.6|18577|18573|18567.6|18563.6|38
1622073600000|2021-05-27 00:00:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|15
1622073900000|2021-05-27 00:05:00|18572.3|18568.3|18570.8|18566.8|18572.3|18568.3|18566.1|18562.1|34
1622074200000|2021-05-27 00:10:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|8
1622074500000|2021-05-27 00:15:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18570.8|18566.8|46
1622074800000|2021-05-27 00:20:00|18581.7|18577.7|18577|18573|18583.3|18579.3|18577|18573|35
1622075100000|2021-05-27 00:25:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|17
1622075400000|2021-05-27 00:30:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|8
1622075700000|2021-05-27 00:35:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18577|18573|16
1622076000000|2021-05-27 00:40:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|11
1622076300000|2021-05-27 00:45:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|12
1622076600000|2021-05-27 00:50:00|18581.7|18577.7|18573.9|18569.9|18581.7|18577.7|18573.9|18569.9|47
1622076900000|2021-05-27 00:55:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|21
1622077200000|2021-05-27 01:00:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|27
1622077500000|2021-05-27 01:05:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18564.5|18560.5|26
1622077800000|2021-05-27 01:10:00|18572.3|18568.3|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|39
1622078100000|2021-05-27 01:15:00|18577|18573|18575.4|18571.4|18577|18573|18575.4|18571.4|15
1622078400000|2021-05-27 01:20:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|23
1622078700000|2021-05-27 01:25:00|18575.4|18571.4|18569.2|18565.2|18577|18573|18567.6|18563.6|32
1622079000000|2021-05-27 01:30:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|12
1622079300000|2021-05-27 01:35:00|18566.1|18562.1|18564.5|18560.5|18567.6|18563.6|18559.8|18555.8|59
1622079600000|2021-05-27 01:40:00|18562.9|18558.9|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|19
1622079900000|2021-05-27 01:45:00|18559.8|18555.8|18555.1|18551.1|18562.9|18558.9|18553.6|18549.6|35
1622080200000|2021-05-27 01:50:00|18553.6|18549.6|18558.3|18554.3|18559.8|18555.8|18553.6|18549.6|19
1622080500000|2021-05-27 01:55:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|22
1622080800000|2021-05-27 02:00:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|6
1622081100000|2021-05-27 02:05:00|18558.3|18554.3|18559.8|18555.8|18562.9|18558.9|18558.3|18554.3|45
1622081400000|2021-05-27 02:10:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|32
1622081700000|2021-05-27 02:15:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|100
1622082000000|2021-05-27 02:20:00|18556.7|18552.7|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|39
1622082300000|2021-05-27 02:25:00|18561.4|18557.4|18561.4|18557.4|18561.4|18557.4|18559.8|18555.8|23
1622082600000|2021-05-27 02:30:00|18559.8|18555.8|18558.3|18554.3|18561.4|18557.4|18556.7|18552.7|66
1622082900000|2021-05-27 02:35:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|34
1622083200000|2021-05-27 02:40:00|18558.3|18554.3|18558.3|18554.3|18559.8|18555.8|18558.3|18554.3|68
1622083500000|2021-05-27 02:45:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18558.3|18554.3|3
1622083800000|2021-05-27 02:50:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|39
1622084100000|2021-05-27 02:55:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|38
1622084400000|2021-05-27 03:00:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|9
1622084700000|2021-05-27 03:05:00|18556.7|18552.7|18558.3|18554.3|18558.3|18554.3|18555.1|18551.1|32
1622085000000|2021-05-27 03:10:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18553.6|18549.6|32
1622085300000|2021-05-27 03:15:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|21
1622085600000|2021-05-27 03:20:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|30
1622085900000|2021-05-27 03:25:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|4
1622086200000|2021-05-27 03:30:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|27
1622087100000|2021-05-27 03:45:00|18558.3|18554.3|18559.8|18555.8|18559.8|18555.8|18558.3|18554.3|30
1622087400000|2021-05-27 03:50:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|79
1622087700000|2021-05-27 03:55:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|38
1622088000000|2021-05-27 04:00:00|||||||||7
1622088300000|2021-05-27 04:05:00|18553.6|18549.6|18553.6|18549.6|18555.1|18551.1|18553.6|18549.6|12
1622088600000|2021-05-27 04:10:00|18555.1|18551.1|18555.1|18551.1|18555.1|18551.1|18555.1|18551.1|4
1622088900000|2021-05-27 04:15:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|7
1622089200000|2021-05-27 04:20:00|18556.7|18552.7|18552|18548|18556.7|18552.7|18552|18548|33
1622089500000|2021-05-27 04:25:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18552|18548|18
1622089800000|2021-05-27 04:30:00|||||||||6
1622090100000|2021-05-27 04:35:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|4
1622090400000|2021-05-27 04:40:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|5
1622090700000|2021-05-27 04:45:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|12
1622091000000|2021-05-27 04:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|19
1622091300000|2021-05-27 04:55:00|||||||||52
1622091900000|2021-05-27 05:05:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|52
1622092200000|2021-05-27 05:10:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|6
1622092500000|2021-05-27 05:15:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|63
1622092800000|2021-05-27 05:20:00|18570.8|18566.8|18569.2|18565.2|18570.8|18566.8|18569.2|18565.2|17
1622093100000|2021-05-27 05:25:00|18570.8|18566.8|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|22
1622093400000|2021-05-27 05:30:00|18564.5|18560.5|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|35
1622093700000|2021-05-27 05:35:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18573.9|18569.9|21
1622094000000|2021-05-27 05:40:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|78
1622094300000|2021-05-27 05:45:00|18580.1|18576.1|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|50
1622094600000|2021-05-27 05:50:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|13
1622094900000|2021-05-27 05:55:00|18573.9|18569.9|18573.9|18569.9|18573.9|18569.9|18569.2|18565.2|38
1622095200000|2021-05-27 06:00:00|18575.4|18571.4|18570.8|18566.8|18587.9|18583.9|18569.2|18565.2|85
1622095500000|2021-05-27 06:05:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18567.6|18563.6|44
1622095800000|2021-05-27 06:10:00|18570.8|18566.8|18567.6|18563.6|18570.8|18566.8|18567.6|18563.6|30
1622096100000|2021-05-27 06:15:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|22
1622096400000|2021-05-27 06:20:00|18573.9|18569.9|18577|18573|18577|18573|18569.2|18565.2|33
1622096700000|2021-05-27 06:25:00|18575.4|18571.4|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|58
1622097000000|2021-05-27 06:30:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|65
1622097300000|2021-05-27 06:35:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|133
1622097600000|2021-05-27 06:40:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|103
1622097900000|2021-05-27 06:45:00|18586.4|18582.4|18584.8|18580.8|18589.5|18585.5|18583.3|18579.3|40
1622098200000|2021-05-27 06:50:00|18586.4|18582.4|18580.1|18576.1|18587.9|18583.9|18578.6|18574.6|70
1622098500000|2021-05-27 06:55:00|18581.7|18577.7|18573.9|18569.9|18584.8|18580.8|18572.3|18568.3|52
1622098800000|2021-05-27 07:00:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|127
1622099100000|2021-05-27 07:05:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18550.4|18546.4|208
1622099400000|2021-05-27 07:10:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|119
1622099700000|2021-05-27 07:15:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|58
1622100000000|2021-05-27 07:20:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18528.6|18524.6|127
1622100300000|2021-05-27 07:25:00|18531.7|18527.7|18525.4|18521.4|18534.8|18530.8|18525.4|18521.4|60
1622100600000|2021-05-27 07:30:00|18520.8|18516.8|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|895
1622100900000|2021-05-27 07:35:00|18519.2|18515.2|18522.3|18518.3|18528.6|18524.6|18512.9|18508.9|110
1622101200000|2021-05-27 07:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|236
1622101500000|2021-05-27 07:45:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|433
1622101800000|2021-05-27 07:50:00|18528.6|18524.6|18528.6|18524.6|18536.4|18532.4|18525.4|18521.4|532
1622102100000|2021-05-27 07:55:00|18525.4|18521.4|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|109
1622102400000|2021-05-27 08:00:00|18516.1|18512.1|18525.4|18521.4|18534.8|18530.8|18516.1|18512.1|224
1622102700000|2021-05-27 08:05:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18523.9|18519.9|265
1622103000000|2021-05-27 08:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|54
1622103300000|2021-05-27 08:15:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|158
1622103600000|2021-05-27 08:20:00|18528.6|18524.6|18539.5|18535.5|18541.1|18537.1|18528.6|18524.6|392
1622103900000|2021-05-27 08:25:00|18537.9|18533.9|18525.4|18521.4|18541.1|18537.1|18525.4|18521.4|181
1622104200000|2021-05-27 08:30:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|155
1622104500000|2021-05-27 08:35:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|146
1622104800000|2021-05-27 08:40:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18517.6|18513.6|102
1622105100000|2021-05-27 08:45:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|59
1622105400000|2021-05-27 08:50:00|18525.4|18521.4|18537.9|18533.9|18541.1|18537.1|18525.4|18521.4|102
1622105700000|2021-05-27 08:55:00|18536.4|18532.4|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|69
1622106000000|2021-05-27 09:00:00|18539.5|18535.5|18528.6|18524.6|18539.5|18535.5|18522.3|18518.3|159
1622106300000|2021-05-27 09:05:00|18525.4|18521.4|18525.4|18521.4|18530.1|18526.1|18519.2|18515.2|172
1622106600000|2021-05-27 09:10:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|105
1622106900000|2021-05-27 09:15:00|18534.8|18530.8|18541.1|18537.1|18544.2|18540.2|18531.7|18527.7|173
1622107200000|2021-05-27 09:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|323
1622107500000|2021-05-27 09:25:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|53
1622107800000|2021-05-27 09:30:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|248
1622108100000|2021-05-27 09:35:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|343
1622108400000|2021-05-27 09:40:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|57
1622108700000|2021-05-27 09:45:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|213
1622109000000|2021-05-27 09:50:00|18536.4|18532.4|18548.9|18544.9|18550.4|18546.4|18534.8|18530.8|181
1622109300000|2021-05-27 09:55:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|207
1622109600000|2021-05-27 10:00:00|18548.9|18544.9|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|279
1622109900000|2021-05-27 10:05:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|295
1622110200000|2021-05-27 10:10:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|418
1622110500000|2021-05-27 10:15:00|18555.1|18551.1|18547.3|18543.3|18556.7|18552.7|18541.1|18537.1|424
1622110800000|2021-05-27 10:20:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|108
1622111100000|2021-05-27 10:25:00|18537.9|18533.9|18536.4|18532.4|18537.9|18533.9|18528.6|18524.6|112
1622111400000|2021-05-27 10:30:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18533.3|18529.3|147
1622111700000|2021-05-27 10:35:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|109
1622112000000|2021-05-27 10:40:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|73
1622112300000|2021-05-27 10:45:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|114
1622112600000|2021-05-27 10:50:00|18523.9|18519.9|18520.8|18516.8|18525.4|18521.4|18520.8|18516.8|97
1622112900000|2021-05-27 10:55:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|158
1622113200000|2021-05-27 11:00:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|164
1622113500000|2021-05-27 11:05:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|379
1622113800000|2021-05-27 11:10:00|18514.5|18510.5|18514.5|18510.5|18522.3|18518.3|18512.9|18508.9|242
1622114100000|2021-05-27 11:15:00|18516.1|18512.1|18514.5|18510.5|18516.1|18512.1|18506.7|18502.7|210
1622114400000|2021-05-27 11:20:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|1038
1622114700000|2021-05-27 11:25:00|18508.3|18504.3|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|251
1622115000000|2021-05-27 11:30:00|18511.4|18507.4|18512.9|18508.9|18514.5|18510.5|18509.8|18505.8|706
1622115300000|2021-05-27 11:35:00|18514.5|18510.5|18500.4|18496.4|18516.1|18512.1|18500.4|18496.4|1714
1622115600000|2021-05-27 11:40:00|18494.2|18490.2|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|515
1622115900000|2021-05-27 11:45:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|1940
1622116200000|2021-05-27 11:50:00|18503.6|18499.6|18512.9|18508.9|18514.5|18510.5|18500.4|18496.4|431
1622116500000|2021-05-27 11:55:00|18509.8|18505.8|18481.7|18477.7|18512.9|18508.9|18481.7|18477.7|499
1622116800000|2021-05-27 12:00:00|18480.1|18476.1|18475.4|18471.4|18484.8|18480.8|18459.8|18455.8|716
1622117100000|2021-05-27 12:05:00|18472.3|18468.3|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|662
1622117400000|2021-05-27 12:10:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|913
1622117700000|2021-05-27 12:15:00|18467.6|18463.6|18456.7|18452.7|18472.3|18468.3|18453.6|18449.6|371
1622118000000|2021-05-27 12:20:00|18453.6|18449.6|18452|18448|18453.6|18449.6|18431.7|18427.7|1094
1622118300000|2021-05-27 12:25:00|18453.6|18449.6|18452|18448|18459.8|18455.8|18444.2|18440.2|422
1622118600000|2021-05-27 12:30:00|18453.6|18449.6|18462.9|18458.9|18464.5|18460.5|18441.1|18437.1|681
1622118900000|2021-05-27 12:35:00|18466.1|18462.1|18481.7|18477.7|18484.8|18480.8|18456.7|18452.7|837
1622119200000|2021-05-27 12:40:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18469.2|18465.2|1426
1622119500000|2021-05-27 12:45:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|3750
1622119800000|2021-05-27 12:50:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|2378
1622120100000|2021-05-27 12:55:00|18478.6|18474.6|18475.4|18471.4|18484.8|18480.8|18469.2|18465.2|538
1622120400000|2021-05-27 13:00:00|18478.6|18474.6|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|772
1622120700000|2021-05-27 13:05:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18437.9|18433.9|613
1622121000000|2021-05-27 13:10:00|18456.7|18452.7|18466.1|18462.1|18472.3|18468.3|18450.4|18446.4|764
1622121300000|2021-05-27 13:15:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|1290
1622121600000|2021-05-27 13:20:00|18469.2|18465.2|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|733
1622121900000|2021-05-27 13:25:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|440
1622122200000|2021-05-27 13:30:00|18475.4|18471.4|18450.4|18446.4|18475.4|18471.4|18447.3|18443.3|683
1622122500000|2021-05-27 13:35:00|18453.6|18449.6|18453.6|18449.6|18462.9|18458.9|18447.3|18443.3|488
1622122800000|2021-05-27 13:40:00|18455.1|18451.1|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|1085
1622123100000|2021-05-27 13:45:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|6651
1622123400000|2021-05-27 13:50:00|18444.2|18440.2|18459.8|18455.8|18462.9|18458.9|18444.2|18440.2|1197
1622123700000|2021-05-27 13:55:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|1454
1622124000000|2021-05-27 14:00:00|18462.9|18458.9|18481.7|18477.7|18494.2|18490.2|18461.4|18457.4|1009
1622124300000|2021-05-27 14:05:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|2355
1622124600000|2021-05-27 14:10:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|1021
1622124900000|2021-05-27 14:15:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|808
1622125200000|2021-05-27 14:20:00|18475.4|18471.4|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|838
1622125500000|2021-05-27 14:25:00|18459.8|18455.8|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|2191
1622125800000|2021-05-27 14:30:00|18469.2|18465.2|18456.7|18452.7|18477|18473|18447.3|18443.3|1321
1622126100000|2021-05-27 14:35:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|1093
1622126400000|2021-05-27 14:40:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18428.6|18424.6|733
1622126700000|2021-05-27 14:45:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|654
1622127000000|2021-05-27 14:50:00|18425.4|18421.4|18425.4|18421.4|18441.1|18437.1|18425.4|18421.4|1089
1622127300000|2021-05-27 14:55:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|655
1622127600000|2021-05-27 15:00:00|18442.6|18438.6|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|418
1622127900000|2021-05-27 15:05:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18422.3|18418.3|1182
1622128200000|2021-05-27 15:10:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|589
1622128500000|2021-05-27 15:15:00|18428.6|18424.6|18436.4|18432.4|18437.9|18433.9|18422.3|18418.3|770
1622128800000|2021-05-27 15:20:00|18434.8|18430.8|18436.4|18432.4|18444.2|18440.2|18431.7|18427.7|1602
1622129100000|2021-05-27 15:25:00|18437.9|18433.9|18447.3|18443.3|18447.3|18443.3|18427|18423|491
1622129400000|2021-05-27 15:30:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|912
1622129700000|2021-05-27 15:35:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|413
1622130000000|2021-05-27 15:40:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|449
1622130300000|2021-05-27 15:45:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|344
1622130600000|2021-05-27 15:50:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|252
1622130900000|2021-05-27 15:55:00|18441.1|18437.1|18437.9|18433.9|18442.6|18438.6|18434.8|18430.8|284
1622131200000|2021-05-27 16:00:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|522
1622131500000|2021-05-27 16:05:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|447
1622131800000|2021-05-27 16:10:00|18427|18423|18422.3|18418.3|18430.1|18426.1|18419.2|18415.2|883
1622132100000|2021-05-27 16:15:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18417.6|18413.6|476
1622132400000|2021-05-27 16:20:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|254
1622132700000|2021-05-27 16:25:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|279
1622133000000|2021-05-27 16:30:00|18419.2|18415.2|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|446
1622133300000|2021-05-27 16:35:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|318
1622133600000|2021-05-27 16:40:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|468
1622133900000|2021-05-27 16:45:00|18420.8|18416.8|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|378
1622134200000|2021-05-27 16:50:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|1826
1622134500000|2021-05-27 16:55:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|462
1622134800000|2021-05-27 17:00:00|18420.8|18416.8|18431.7|18427.7|18441.1|18437.1|18419.2|18415.2|720
1622135100000|2021-05-27 17:05:00|18428.6|18424.6|18430.1|18426.1|18437.9|18433.9|18422.3|18418.3|1168
1622135400000|2021-05-27 17:10:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18427|18423|242
1622135700000|2021-05-27 17:15:00|18436.4|18432.4|18447.3|18443.3|18450.4|18446.4|18425.4|18421.4|437
1622136000000|2021-05-27 17:20:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18439.5|18435.5|525
1622136300000|2021-05-27 17:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|775
1622136600000|2021-05-27 17:30:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|546
1622136900000|2021-05-27 17:35:00|18445.8|18441.8|18462.9|18458.9|18466.1|18462.1|18445.8|18441.8|431
1622137200000|2021-05-27 17:40:00|18464.5|18460.5|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|416
1622137500000|2021-05-27 17:45:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|436
1622137800000|2021-05-27 17:50:00|18461.4|18457.4|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|369
1622138100000|2021-05-27 17:55:00|18469.2|18465.2|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|341
1622138400000|2021-05-27 18:00:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|683
1622138700000|2021-05-27 18:05:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|3048
1622139000000|2021-05-27 18:10:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|891
1622139300000|2021-05-27 18:15:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|827
1622139600000|2021-05-27 18:20:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|428
1622139900000|2021-05-27 18:25:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|355
1622140200000|2021-05-27 18:30:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|335
1622140500000|2021-05-27 18:35:00|18450.4|18446.4|18461.4|18457.4|18462.9|18458.9|18450.4|18446.4|371
1622140800000|2021-05-27 18:40:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|1054
1622141100000|2021-05-27 18:45:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|437
1622141400000|2021-05-27 18:50:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|450
1622141700000|2021-05-27 18:55:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|1375
1622142000000|2021-05-27 19:00:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|1133
1622142300000|2021-05-27 19:05:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|670
1622142600000|2021-05-27 19:10:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|1091
1622142900000|2021-05-27 19:15:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|243
1622143200000|2021-05-27 19:20:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|312
1622143500000|2021-05-27 19:25:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|255
1622143800000|2021-05-27 19:30:00|18467.6|18463.6|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|351
1622144100000|2021-05-27 19:35:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|628
1622144400000|2021-05-27 19:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|127
1622144700000|2021-05-27 19:45:00|||||||||832
1622145000000|2021-05-27 19:50:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|862
1622145300000|2021-05-27 19:55:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18475.4|18471.4|1720
1622145600000|2021-05-27 20:00:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18484.8|18480.8|1263
1622145900000|2021-05-27 20:05:00|18489.5|18485.5|18494.2|18490.2|18494.2|18490.2|18489.5|18485.5|276
1622146200000|2021-05-27 20:10:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18494.2|18490.2|573
1622146500000|2021-05-27 20:15:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|515
1622146800000|2021-05-27 20:20:00|18491.1|18487.1|18494.2|18490.2|18494.2|18490.2|18491.1|18487.1|423
1622147100000|2021-05-27 20:25:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18475.4|18471.4|261
1622147400000|2021-05-27 20:30:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|581
1622147700000|2021-05-27 20:35:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|378
1622148000000|2021-05-27 20:40:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|664
1622148300000|2021-05-27 20:45:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|527
1622148600000|2021-05-27 20:50:00|18487.9|18483.9|18489.5|18485.5|18491.1|18487.1|18484.8|18480.8|300
1622148900000|2021-05-27 20:55:00|18491.1|18487.1|18472.3|18468.3|18491.1|18487.1|18472.3|18468.3|361
1622152800000|2021-05-27 22:00:00|18477|18473|18480.1|18476.1|18484.8|18480.8|18473.9|18469.9|54
1622153400000|2021-05-27 22:10:00|18478.6|18474.6|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|15
1622153700000|2021-05-27 22:15:00|18483.3|18479.3|18483.3|18479.3|18486.4|18482.4|18481.7|18477.7|37
1622154000000|2021-05-27 22:20:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|10
1622154300000|2021-05-27 22:25:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|3
1622154600000|2021-05-27 22:30:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18475.4|18471.4|21
1622154900000|2021-05-27 22:35:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|45
1622155200000|2021-05-27 22:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|44
1622155500000|2021-05-27 22:45:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|32
1622155800000|2021-05-27 22:50:00|18477|18473|18472.3|18468.3|18477|18473|18472.3|18468.3|23
1622156100000|2021-05-27 22:55:00|18470.8|18466.8|18470.8|18466.8|18472.3|18468.3|18470.8|18466.8|7
1622156400000|2021-05-27 23:00:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|50
1622156700000|2021-05-27 23:05:00|18470.8|18466.8|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|19
1622157000000|2021-05-27 23:10:00|||||||||13
1622157300000|2021-05-27 23:15:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|69
1622157600000|2021-05-27 23:20:00|18461.4|18457.4|18462.9|18458.9|18464.5|18460.5|18461.4|18457.4|15
1622157900000|2021-05-27 23:25:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|108
1622158200000|2021-05-27 23:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|29
1622158500000|2021-05-27 23:35:00|18464.5|18460.5|18477|18473|18478.6|18474.6|18462.9|18458.9|78
1622158800000|2021-05-27 23:40:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|76
1622159100000|2021-05-27 23:45:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|34
1622159400000|2021-05-27 23:50:00|||||||||13
1622159700000|2021-05-27 23:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|19
1622160000000|2021-05-28 00:00:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|67
1622160300000|2021-05-28 00:05:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|370
1622160600000|2021-05-28 00:10:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|29
1622160900000|2021-05-28 00:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18477|18473|17
1622161200000|2021-05-28 00:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|41
1622161800000|2021-05-28 00:30:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|33
1622162100000|2021-05-28 00:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18470.8|18466.8|29
1622162400000|2021-05-28 00:40:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|12
1622162700000|2021-05-28 00:45:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|40
1622163000000|2021-05-28 00:50:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|34
1622163300000|2021-05-28 00:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|38
1622163600000|2021-05-28 01:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|74
1622163900000|2021-05-28 01:05:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|76
1622164200000|2021-05-28 01:10:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|89
1622164500000|2021-05-28 01:15:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|9
1622164800000|2021-05-28 01:20:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|22
1622165100000|2021-05-28 01:25:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|38
1622165400000|2021-05-28 01:30:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|146
1622165700000|2021-05-28 01:35:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|57
1622166000000|2021-05-28 01:40:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|19
1622166300000|2021-05-28 01:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|31
1622166600000|2021-05-28 01:50:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|7
1622166900000|2021-05-28 01:55:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|74
1622167200000|2021-05-28 02:00:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|18
1622167500000|2021-05-28 02:05:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|6
1622168400000|2021-05-28 02:20:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|10
1622168700000|2021-05-28 02:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|19
1622169000000|2021-05-28 02:30:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|54
1622169300000|2021-05-28 02:35:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|16
1622169600000|2021-05-28 02:40:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|35
1622169900000|2021-05-28 02:45:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18458.3|18454.3|166
1622170200000|2021-05-28 02:50:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|78
1622170500000|2021-05-28 02:55:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|36
1622170800000|2021-05-28 03:00:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|60
1622171100000|2021-05-28 03:05:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|8
1622171700000|2021-05-28 03:15:00|||||||||1
1622172000000|2021-05-28 03:20:00|||||||||3
1622172300000|2021-05-28 03:25:00|||||||||13
1622172600000|2021-05-28 03:30:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|20
1622172900000|2021-05-28 03:35:00|||||||||3
1622173200000|2021-05-28 03:40:00|||||||||17
1622173500000|2021-05-28 03:45:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|37
1622173800000|2021-05-28 03:50:00|18452|18448|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|190
1622174100000|2021-05-28 03:55:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|140
1622174400000|2021-05-28 04:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|53
1622174700000|2021-05-28 04:05:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|59
1622175000000|2021-05-28 04:10:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|38
1622175600000|2021-05-28 04:20:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|16
1622175900000|2021-05-28 04:25:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|105
1622176200000|2021-05-28 04:30:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|32
1622176500000|2021-05-28 04:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|44
1622176800000|2021-05-28 04:40:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|234
1622177100000|2021-05-28 04:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|38
1622177400000|2021-05-28 04:50:00|||||||||4
1622177700000|2021-05-28 04:55:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|1174
1622178000000|2021-05-28 05:00:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|28
1622178300000|2021-05-28 05:05:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|114
1622178600000|2021-05-28 05:10:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18439.5|18435.5|41
1622178900000|2021-05-28 05:15:00|18439.5|18435.5|18439.5|18435.5|18441.1|18437.1|18439.5|18435.5|9
1622179200000|2021-05-28 05:20:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|102
1622179500000|2021-05-28 05:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18442.6|18438.6|38
1622179800000|2021-05-28 05:30:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|55
1622180100000|2021-05-28 05:35:00|||||||||23
1622180400000|2021-05-28 05:40:00|||||||||40
1622180700000|2021-05-28 05:45:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|104
1622181000000|2021-05-28 05:50:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|97
1622181300000|2021-05-28 05:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|221
1622181600000|2021-05-28 06:00:00|18456.7|18452.7|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|147
1622181900000|2021-05-28 06:05:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|117
1622182200000|2021-05-28 06:10:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|87
1622182500000|2021-05-28 06:15:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|149
1622182800000|2021-05-28 06:20:00|18461.4|18457.4|18453.6|18449.6|18461.4|18457.4|18450.4|18446.4|128
1622183100000|2021-05-28 06:25:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18431.7|18427.7|273
1622183400000|2021-05-28 06:30:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|202
1622183700000|2021-05-28 06:35:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18442.6|18438.6|121
1622184000000|2021-05-28 06:40:00|18444.2|18440.2|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|131
1622184300000|2021-05-28 06:45:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|129
1622184600000|2021-05-28 06:50:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|91
1622184900000|2021-05-28 06:55:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|167
1622185200000|2021-05-28 07:00:00|18437.9|18433.9|18436.4|18432.4|18444.2|18440.2|18434.8|18430.8|217
1622185500000|2021-05-28 07:05:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18431.7|18427.7|274
1622185800000|2021-05-28 07:10:00|18439.5|18435.5|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|363
1622186100000|2021-05-28 07:15:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|211
1622186400000|2021-05-28 07:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|390
1622186700000|2021-05-28 07:25:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18448.9|18444.9|113
1622187000000|2021-05-28 07:30:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|90
1622187300000|2021-05-28 07:35:00|18464.5|18460.5|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|74
1622187600000|2021-05-28 07:40:00|18458.3|18454.3|18456.7|18452.7|18458.3|18454.3|18453.6|18449.6|135
1622187900000|2021-05-28 07:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|29
1622188200000|2021-05-28 07:50:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|235
1622188500000|2021-05-28 07:55:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|99
1622188800000|2021-05-28 08:00:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|150
1622189100000|2021-05-28 08:05:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|115
1622189400000|2021-05-28 08:10:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|90
1622189700000|2021-05-28 08:15:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|47
1622190000000|2021-05-28 08:20:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|82
1622190300000|2021-05-28 08:25:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|174
1622190600000|2021-05-28 08:30:00|18470.8|18466.8|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|65
1622190900000|2021-05-28 08:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|398
1622191200000|2021-05-28 08:40:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|110
1622191500000|2021-05-28 08:45:00|18484.8|18480.8|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|130
1622191800000|2021-05-28 08:50:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18467.6|18463.6|89
1622192100000|2021-05-28 08:55:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|129
1622192400000|2021-05-28 09:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|160
1622192700000|2021-05-28 09:05:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|111
1622193000000|2021-05-28 09:10:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|232
1622193300000|2021-05-28 09:15:00|18464.5|18460.5|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|265
1622193600000|2021-05-28 09:20:00|18459.8|18455.8|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|190
1622193900000|2021-05-28 09:25:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|183
1622194200000|2021-05-28 09:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|104
1622194500000|2021-05-28 09:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|157
1622194800000|2021-05-28 09:40:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|150
1622195100000|2021-05-28 09:45:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|82
1622195400000|2021-05-28 09:50:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|187
1622195700000|2021-05-28 09:55:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|178
1622196000000|2021-05-28 10:00:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|132
1622196300000|2021-05-28 10:05:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|142
1622196600000|2021-05-28 10:10:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|26
1622196900000|2021-05-28 10:15:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|110
1622197200000|2021-05-28 10:20:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|68
1622197500000|2021-05-28 10:25:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|34
1622197800000|2021-05-28 10:30:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|40
1622198100000|2021-05-28 10:35:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|96
1622198400000|2021-05-28 10:40:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18464.5|18460.5|46
1622198700000|2021-05-28 10:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|135
1622199000000|2021-05-28 10:50:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|119
1622199300000|2021-05-28 10:55:00|18469.2|18465.2|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|223
1622199600000|2021-05-28 11:00:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|122
1622199900000|2021-05-28 11:05:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|160
1622200200000|2021-05-28 11:10:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|26
1622200500000|2021-05-28 11:15:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|118
1622200800000|2021-05-28 11:20:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|204
1622201100000|2021-05-28 11:25:00|18475.4|18471.4|18470.8|18466.8|18475.4|18471.4|18469.2|18465.2|151
1622201400000|2021-05-28 11:30:00|18472.3|18468.3|18484.8|18480.8|18484.8|18480.8|18470.8|18466.8|363
1622201700000|2021-05-28 11:35:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|330
1622202000000|2021-05-28 11:40:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|297
1622202300000|2021-05-28 11:45:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|166
1622202600000|2021-05-28 11:50:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|120
1622202900000|2021-05-28 11:55:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|330
1622203200000|2021-05-28 12:00:00|18480.1|18476.1|18469.2|18465.2|18484.8|18480.8|18462.9|18458.9|637
1622203500000|2021-05-28 12:05:00|18470.8|18466.8|18459.8|18455.8|18475.4|18471.4|18453.6|18449.6|667
1622203800000|2021-05-28 12:10:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18450.4|18446.4|795
1622204100000|2021-05-28 12:15:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18459.8|18455.8|692
1622204400000|2021-05-28 12:20:00|18472.3|18468.3|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|826
1622204700000|2021-05-28 12:25:00|18466.1|18462.1|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|491
1622205000000|2021-05-28 12:30:00|18458.3|18454.3|18466.1|18462.1|18481.7|18477.7|18441.1|18437.1|994
1622205300000|2021-05-28 12:35:00|18464.5|18460.5|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|716
1622205600000|2021-05-28 12:40:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|389
1622205900000|2021-05-28 12:45:00|18466.1|18462.1|18470.8|18466.8|18472.3|18468.3|18462.9|18458.9|409
1622206200000|2021-05-28 12:50:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|310
1622206500000|2021-05-28 12:55:00|18469.2|18465.2|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|318
1622206800000|2021-05-28 13:00:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18466.1|18462.1|618
1622207100000|2021-05-28 13:05:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|702
1622207400000|2021-05-28 13:10:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|670
1622207700000|2021-05-28 13:15:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|533
1622208000000|2021-05-28 13:20:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|752
1622208300000|2021-05-28 13:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|708
1622208600000|2021-05-28 13:30:00|18484.8|18480.8|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|1255
1622208900000|2021-05-28 13:35:00|18497.3|18493.3|18516.1|18512.1|18519.2|18515.2|18494.2|18490.2|1328
1622209200000|2021-05-28 13:40:00|18517.6|18513.6|18505.1|18501.1|18519.2|18515.2|18500.4|18496.4|827
1622209500000|2021-05-28 13:45:00|18503.6|18499.6|18512.9|18508.9|18512.9|18508.9|18498.9|18494.9|815
1622209800000|2021-05-28 13:50:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|674
1622210100000|2021-05-28 13:55:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|454
1622210400000|2021-05-28 14:00:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|766
1622210700000|2021-05-28 14:05:00|18512.9|18508.9|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|648
1622211000000|2021-05-28 14:10:00|18516.1|18512.1|18519.2|18515.2|18525.4|18521.4|18512.9|18508.9|850
1622211300000|2021-05-28 14:15:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|441
1622211600000|2021-05-28 14:20:00|18519.2|18515.2|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|780
1622211900000|2021-05-28 14:25:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|1187
1622212200000|2021-05-28 14:30:00|18509.8|18505.8|18528.6|18524.6|18528.6|18524.6|18509.8|18505.8|831
1622212500000|2021-05-28 14:35:00|18525.4|18521.4|18527|18523|18530.1|18526.1|18525.4|18521.4|780
1622212800000|2021-05-28 14:40:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|1410
1622213100000|2021-05-28 14:45:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|784
1622213400000|2021-05-28 14:50:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|379
1622213700000|2021-05-28 14:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|393
1622214000000|2021-05-28 15:00:00|18531.7|18527.7|18537.9|18533.9|18542.6|18538.6|18528.6|18524.6|1243
1622214300000|2021-05-28 15:05:00|18541.1|18537.1|18525.4|18521.4|18541.1|18537.1|18522.3|18518.3|759
1622214600000|2021-05-28 15:10:00|18528.6|18524.6|18512.9|18508.9|18528.6|18524.6|18509.8|18505.8|1389
1622214900000|2021-05-28 15:15:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|841
1622215200000|2021-05-28 15:20:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|560
1622215500000|2021-05-28 15:25:00|18516.1|18512.1|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|524
1622215800000|2021-05-28 15:30:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|1212
1622216100000|2021-05-28 15:35:00|18525.4|18521.4|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|293
1622216400000|2021-05-28 15:40:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|493
1622216700000|2021-05-28 15:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|464
1622217000000|2021-05-28 15:50:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|488
1622217300000|2021-05-28 15:55:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|1064
1622217600000|2021-05-28 16:00:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|999
1622217900000|2021-05-28 16:05:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|862
1622218200000|2021-05-28 16:10:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|392
1622218500000|2021-05-28 16:15:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|1774
1622218800000|2021-05-28 16:20:00|18553.6|18549.6|18534.8|18530.8|18556.7|18552.7|18525.4|18521.4|1459
1622219100000|2021-05-28 16:25:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18531.7|18527.7|849
1622219400000|2021-05-28 16:30:00|18530.1|18526.1|18509.8|18505.8|18530.1|18526.1|18509.8|18505.8|1135
1622219700000|2021-05-28 16:35:00|18512.9|18508.9|18512.9|18508.9|18519.2|18515.2|18512.9|18508.9|562
1622220000000|2021-05-28 16:40:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|663
1622220300000|2021-05-28 16:45:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|1111
1622220600000|2021-05-28 16:50:00|18520.8|18516.8|18528.6|18524.6|18534.8|18530.8|18519.2|18515.2|1129
1622220900000|2021-05-28 16:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18512.9|18508.9|4013
1622221200000|2021-05-28 17:00:00|18531.7|18527.7|18553.6|18549.6|18553.6|18549.6|18531.7|18527.7|3205
1622221500000|2021-05-28 17:05:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|1443
1622221800000|2021-05-28 17:10:00|18558.3|18554.3|18541.1|18537.1|18559.8|18555.8|18537.9|18533.9|1022
1622222100000|2021-05-28 17:15:00|18544.2|18540.2|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|965
1622222400000|2021-05-28 17:20:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|781
1622222700000|2021-05-28 17:25:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|1764
1622223000000|2021-05-28 17:30:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|1830
1622223300000|2021-05-28 17:35:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|818
1622223600000|2021-05-28 17:40:00|18553.6|18549.6|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|1419
1622223900000|2021-05-28 17:45:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|2008
1622224200000|2021-05-28 17:50:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18531.7|18527.7|3723
1622224500000|2021-05-28 17:55:00|18541.1|18537.1|18575.4|18571.4|18578.6|18574.6|18541.1|18537.1|6085
1622224800000|2021-05-28 18:00:00|18578.6|18574.6|18516.1|18512.1|18581.7|18577.7|18500.4|18496.4|3719
1622225100000|2021-05-28 18:05:00|18512.9|18508.9|18487.9|18483.9|18512.9|18508.9|18484.8|18480.8|2114
1622225400000|2021-05-28 18:10:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|1353
1622225700000|2021-05-28 18:15:00|18487.9|18483.9|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|846
1622226000000|2021-05-28 18:20:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|682
1622226300000|2021-05-28 18:25:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|437
1622226600000|2021-05-28 18:30:00|18492.6|18488.6|18500.4|18496.4|18500.4|18496.4|18492.6|18488.6|180
1622226900000|2021-05-28 18:35:00|18503.6|18499.6|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|198
1622227200000|2021-05-28 18:40:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|81
1622227500000|2021-05-28 18:45:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|170
1622227800000|2021-05-28 18:50:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|118
1622228100000|2021-05-28 18:55:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|300
1622228400000|2021-05-28 19:00:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|294
1622228700000|2021-05-28 19:05:00|||||||||17
1622229000000|2021-05-28 19:10:00|||||||||13
1622229300000|2021-05-28 19:15:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|43
1622229600000|2021-05-28 19:20:00|||||||||37
1622229900000|2021-05-28 19:25:00|18511.4|18507.4|18509.8|18505.8|18511.4|18507.4|18509.8|18505.8|116
1622230200000|2021-05-28 19:30:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|72
1622230500000|2021-05-28 19:35:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|61
1622230800000|2021-05-28 19:40:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|218
1622231100000|2021-05-28 19:45:00|18500.4|18496.4|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|184
1622231400000|2021-05-28 19:50:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|91
1622231700000|2021-05-28 19:55:00|18491.1|18487.1|18450.4|18446.4|18497.3|18493.3|18450.4|18446.4|1594
1622232000000|2021-05-28 20:00:00|18456.7|18452.7|18478.6|18474.6|18478.6|18474.6|18456.7|18452.7|671
1622232300000|2021-05-28 20:05:00|18475.4|18471.4|18467.6|18463.6|18475.4|18471.4|18466.1|18462.1|203
1622232600000|2021-05-28 20:10:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|86
1622232900000|2021-05-28 20:15:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|74
1622233200000|2021-05-28 20:20:00|18470.8|18466.8|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|204
1622233500000|2021-05-28 20:25:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|29
1622233800000|2021-05-28 20:30:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|46
1622234100000|2021-05-28 20:35:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18470.8|18466.8|77
1622234400000|2021-05-28 20:40:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|38
1622234700000|2021-05-28 20:45:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|123
1622235000000|2021-05-28 20:50:00|18467.6|18463.6|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|158
1622235300000|2021-05-28 20:55:00|18469.2|18465.2|18481.7|18477.7|18483.3|18479.3|18469.2|18465.2|152
1622412000000|2021-05-30 22:00:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|65
1622412300000|2021-05-30 22:05:00|18477|18473|18477|18473|18478.6|18474.6|18472.3|18468.3|63
1622412600000|2021-05-30 22:10:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|20
1622412900000|2021-05-30 22:15:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|5
1622413200000|2021-05-30 22:20:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18473.9|18469.9|11
1622413500000|2021-05-30 22:25:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|47
1622413800000|2021-05-30 22:30:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18477|18473|35
1622414100000|2021-05-30 22:35:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|24
1622414400000|2021-05-30 22:40:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|1
1622414700000|2021-05-30 22:45:00|||||||||10
1622415600000|2021-05-30 23:00:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|21
1622415900000|2021-05-30 23:05:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|19
1622416200000|2021-05-30 23:10:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18473.9|18469.9|4
1622417100000|2021-05-30 23:25:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|13
1622417700000|2021-05-30 23:35:00|||||||||1
1622418000000|2021-05-30 23:40:00|18469.2|18465.2|18470.8|18466.8|18470.8|18466.8|18469.2|18465.2|16
1622418300000|2021-05-30 23:45:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|19
1622418600000|2021-05-30 23:50:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|24
1622418900000|2021-05-30 23:55:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|88
1622419200000|2021-05-31 00:00:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|7
1622419500000|2021-05-31 00:05:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|36
1622419800000|2021-05-31 00:10:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|6
1622420100000|2021-05-31 00:15:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|25
1622420400000|2021-05-31 00:20:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|61
1622420700000|2021-05-31 00:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|74
1622421300000|2021-05-31 00:35:00|||||||||1
1622421600000|2021-05-31 00:40:00|18466.1|18462.1|18450.4|18446.4|18466.1|18462.1|18450.4|18446.4|35
1622421900000|2021-05-31 00:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|9
1622422200000|2021-05-31 00:50:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|41
1622422500000|2021-05-31 00:55:00|18464.5|18460.5|18462.9|18458.9|18464.5|18460.5|18462.9|18458.9|5
1622422800000|2021-05-31 01:00:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|10
1622423100000|2021-05-31 01:05:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|3
1622423400000|2021-05-31 01:10:00|||||||||1
1622423700000|2021-05-31 01:15:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|20
1622424000000|2021-05-31 01:20:00|18462.9|18458.9|18467.6|18463.6|18469.2|18465.2|18462.9|18458.9|30
1622424300000|2021-05-31 01:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|8
1622424600000|2021-05-31 01:30:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|7
1622424900000|2021-05-31 01:35:00|||||||||1
1622425200000|2021-05-31 01:40:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|15
1622425500000|2021-05-31 01:45:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|12
1622426100000|2021-05-31 01:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|9
1622426400000|2021-05-31 02:00:00|||||||||1
1622426700000|2021-05-31 02:05:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|11
1622427000000|2021-05-31 02:10:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|25
1622427600000|2021-05-31 02:20:00|||||||||1
1622427900000|2021-05-31 02:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|2
1622428200000|2021-05-31 02:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|10
1622428500000|2021-05-31 02:35:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|24
1622428800000|2021-05-31 02:40:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|20
1622429100000|2021-05-31 02:45:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|15
1622429400000|2021-05-31 02:50:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|27
1622429700000|2021-05-31 02:55:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|76
1622430000000|2021-05-31 03:00:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|7
1622430600000|2021-05-31 03:10:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|40
1622430900000|2021-05-31 03:15:00|||||||||3
1622431200000|2021-05-31 03:20:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|7
1622431500000|2021-05-31 03:25:00|||||||||5
1622431800000|2021-05-31 03:30:00|||||||||2
1622432100000|2021-05-31 03:35:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|25
1622432700000|2021-05-31 03:45:00|18450.4|18446.4|18452|18448|18452|18448|18450.4|18446.4|12
1622433000000|2021-05-31 03:50:00|18450.4|18446.4|18452|18448|18452|18448|18450.4|18446.4|16
1622433300000|2021-05-31 03:55:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|1
1622433600000|2021-05-31 04:00:00|||||||||7
1622433900000|2021-05-31 04:05:00|||||||||1
1622434200000|2021-05-31 04:10:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|27
1622434500000|2021-05-31 04:15:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|38
1622434800000|2021-05-31 04:20:00|||||||||1
1622435100000|2021-05-31 04:25:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|22
1622435400000|2021-05-31 04:30:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|12
1622435700000|2021-05-31 04:35:00|||||||||3
1622436000000|2021-05-31 04:40:00|||||||||4
1622436300000|2021-05-31 04:45:00|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|10
1622436600000|2021-05-31 04:50:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|10
1622436900000|2021-05-31 04:55:00|||||||||2
1622437200000|2021-05-31 05:00:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|11
1622437500000|2021-05-31 05:05:00|||||||||1
1622437800000|2021-05-31 05:10:00|||||||||16
1622438100000|2021-05-31 05:15:00|||||||||2
1622438400000|2021-05-31 05:20:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18442.6|18438.6|22
1622438700000|2021-05-31 05:25:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|20
1622439000000|2021-05-31 05:30:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|11
1622439300000|2021-05-31 05:35:00|||||||||2
1622439600000|2021-05-31 05:40:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|18
1622439900000|2021-05-31 05:45:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|25
1622440200000|2021-05-31 05:50:00|18439.5|18435.5|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|31
1622440500000|2021-05-31 05:55:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|29
1622440800000|2021-05-31 06:00:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|84
1622441100000|2021-05-31 06:05:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|137
1622441400000|2021-05-31 06:10:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|36
1622441700000|2021-05-31 06:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|63
1622442000000|2021-05-31 06:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|76
1622442300000|2021-05-31 06:25:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|23
1622442600000|2021-05-31 06:30:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|15
1622442900000|2021-05-31 06:35:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|14
1622443200000|2021-05-31 06:40:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|29
1622443500000|2021-05-31 06:45:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|20
1622443800000|2021-05-31 06:50:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|22
1622444100000|2021-05-31 06:55:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|8
1622444400000|2021-05-31 07:00:00|18436.4|18432.4|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|36
1622444700000|2021-05-31 07:05:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|21
1622445000000|2021-05-31 07:10:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|27
1622445300000|2021-05-31 07:15:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|56
1622445600000|2021-05-31 07:20:00|18437.9|18433.9|18422.3|18418.3|18437.9|18433.9|18419.2|18415.2|252
1622445900000|2021-05-31 07:25:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|94
1622446200000|2021-05-31 07:30:00|18428.6|18424.6|18433.3|18429.3|18434.8|18430.8|18425.4|18421.4|167
1622446500000|2021-05-31 07:35:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|36
1622446800000|2021-05-31 07:40:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|55
1622447100000|2021-05-31 07:45:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|52
1622447400000|2021-05-31 07:50:00|18423.9|18419.9|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|126
1622447700000|2021-05-31 07:55:00|18422.3|18418.3|18423.9|18419.9|18425.4|18421.4|18422.3|18418.3|102
1622448000000|2021-05-31 08:00:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|53
1622448300000|2021-05-31 08:05:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18
1622448600000|2021-05-31 08:10:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|35
1622448900000|2021-05-31 08:15:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|50
1622449200000|2021-05-31 08:20:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|30
1622449500000|2021-05-31 08:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|32
1622449800000|2021-05-31 08:30:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|44
1622450100000|2021-05-31 08:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|53
1622450400000|2021-05-31 08:40:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|51
1622450700000|2021-05-31 08:45:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|36
1622451000000|2021-05-31 08:50:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|34
1622451300000|2021-05-31 08:55:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|41
1622451600000|2021-05-31 09:00:00|18441.1|18437.1|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|174
1622451900000|2021-05-31 09:05:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18425.4|18421.4|100
1622452200000|2021-05-31 09:10:00|18427|18423|18434.8|18430.8|18434.8|18430.8|18427|18423|37
1622452500000|2021-05-31 09:15:00|18433.3|18429.3|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|54
1622452800000|2021-05-31 09:20:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|40
1622453100000|2021-05-31 09:25:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|53
1622453400000|2021-05-31 09:30:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|46
1622453700000|2021-05-31 09:35:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|26
1622454000000|2021-05-31 09:40:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|11
1622454300000|2021-05-31 09:45:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|52
1622454600000|2021-05-31 09:50:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|64
1622454900000|2021-05-31 09:55:00|18441.1|18437.1|18436.4|18432.4|18441.1|18437.1|18434.8|18430.8|71
1622455200000|2021-05-31 10:00:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|33
1622455500000|2021-05-31 10:05:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|20
1622455800000|2021-05-31 10:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|26
1622456100000|2021-05-31 10:15:00|||||||||2
1622456400000|2021-05-31 10:20:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|27
1622456700000|2021-05-31 10:25:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|23
1622457000000|2021-05-31 10:30:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|32
1622457300000|2021-05-31 10:35:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|31
1622457600000|2021-05-31 10:40:00|||||||||29
1622457900000|2021-05-31 10:45:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|16
1622458200000|2021-05-31 10:50:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|28
1622458500000|2021-05-31 10:55:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|17
1622458800000|2021-05-31 11:00:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|14
1622459100000|2021-05-31 11:05:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|29
1622459400000|2021-05-31 11:10:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|28
1622459700000|2021-05-31 11:15:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|49
1622460000000|2021-05-31 11:20:00|||||||||3
1622460300000|2021-05-31 11:25:00|||||||||6
1622460600000|2021-05-31 11:30:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|21
1622460900000|2021-05-31 11:35:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|15
1622461200000|2021-05-31 11:40:00|||||||||4
1622461800000|2021-05-31 11:50:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|14
1622462100000|2021-05-31 11:55:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|61
1622462400000|2021-05-31 12:00:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|21
1622462700000|2021-05-31 12:05:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|35
1622463000000|2021-05-31 12:10:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|120
1622463300000|2021-05-31 12:15:00|||||||||2
1622463600000|2021-05-31 12:20:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|61
1622463900000|2021-05-31 12:25:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18464.5|18460.5|45
1622464200000|2021-05-31 12:30:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|72
1622464500000|2021-05-31 12:35:00|18472.3|18468.3|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|55
1622464800000|2021-05-31 12:40:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|67
1622465100000|2021-05-31 12:45:00|18469.2|18465.2|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|38
1622465400000|2021-05-31 12:50:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18464.5|18460.5|52
1622465700000|2021-05-31 12:55:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|52
1622466000000|2021-05-31 13:00:00|18469.2|18465.2|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|35
1622466300000|2021-05-31 13:05:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|33
1622466600000|2021-05-31 13:10:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18467.6|18463.6|88
1622466900000|2021-05-31 13:15:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|34
1622467200000|2021-05-31 13:20:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|35
1622467500000|2021-05-31 13:25:00|||||||||2
1622467800000|2021-05-31 13:30:00|||||||||6
1622468100000|2021-05-31 13:35:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|21
1622468400000|2021-05-31 13:40:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|122
1622468700000|2021-05-31 13:45:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|44
1622469000000|2021-05-31 13:50:00|18472.3|18468.3|18475.4|18471.4|18477|18473|18472.3|18468.3|239
1622469300000|2021-05-31 13:55:00|||||||||2
1622469600000|2021-05-31 14:00:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|27
1622469900000|2021-05-31 14:05:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|42
1622470200000|2021-05-31 14:10:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|10
1622470800000|2021-05-31 14:20:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|196
1622471100000|2021-05-31 14:25:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|64
1622471400000|2021-05-31 14:30:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|174
1622471700000|2021-05-31 14:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|111
1622472000000|2021-05-31 14:40:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|30
1622472300000|2021-05-31 14:45:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|45
1622472600000|2021-05-31 14:50:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|49
1622472900000|2021-05-31 14:55:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|14
1622473200000|2021-05-31 15:00:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|57
1622473500000|2021-05-31 15:05:00|18484.8|18480.8|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|174
1622473800000|2021-05-31 15:10:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|130
1622474100000|2021-05-31 15:15:00|18498.9|18494.9|18491.1|18487.1|18498.9|18494.9|18491.1|18487.1|76
1622474400000|2021-05-31 15:20:00|18492.6|18488.6|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|115
1622474700000|2021-05-31 15:25:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|76
1622475000000|2021-05-31 15:30:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|21
1622475300000|2021-05-31 15:35:00|||||||||4
1622475600000|2021-05-31 15:40:00|||||||||8
1622475900000|2021-05-31 15:45:00|18498.9|18494.9|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|28
1622476500000|2021-05-31 15:55:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|82
1622476800000|2021-05-31 16:00:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|89
1622477100000|2021-05-31 16:05:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|46
1622477400000|2021-05-31 16:10:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|23
1622477700000|2021-05-31 16:15:00|||||||||49
1622478000000|2021-05-31 16:20:00|||||||||29
1622478300000|2021-05-31 16:25:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|64
1622478600000|2021-05-31 16:30:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|79
1622478900000|2021-05-31 16:35:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|35
1622479200000|2021-05-31 16:40:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|39
1622479500000|2021-05-31 16:45:00|18498.9|18494.9|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|74
1622479800000|2021-05-31 16:50:00|18497.3|18493.3|18495.8|18491.8|18497.3|18493.3|18494.2|18490.2|20
1622480100000|2021-05-31 16:55:00|18494.2|18490.2|18498.9|18494.9|18500.4|18496.4|18494.2|18490.2|58
1622498400000|2021-05-31 22:00:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|95
1622498700000|2021-05-31 22:05:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|60
1622499000000|2021-05-31 22:10:00|||||||||6
1622499300000|2021-05-31 22:15:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|12
1622499600000|2021-05-31 22:20:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|32
1622499900000|2021-05-31 22:25:00|18480.1|18476.1|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|115
1622500200000|2021-05-31 22:30:00|18472.3|18468.3|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|33
1622500500000|2021-05-31 22:35:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|11
1622500800000|2021-05-31 22:40:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|30
1622501100000|2021-05-31 22:45:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|51
1622501400000|2021-05-31 22:50:00|||||||||7
1622501700000|2021-05-31 22:55:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|17
1622502000000|2021-05-31 23:00:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|15
1622502300000|2021-05-31 23:05:00|||||||||2
1622502900000|2021-05-31 23:15:00|||||||||16
1622503200000|2021-05-31 23:20:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|5
1622503500000|2021-05-31 23:25:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|6
1622503800000|2021-05-31 23:30:00|18480.1|18476.1|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|48
1622504100000|2021-05-31 23:35:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|60
1622504400000|2021-05-31 23:40:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|7
1622504700000|2021-05-31 23:45:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|24
1622505000000|2021-05-31 23:50:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|14
1622505300000|2021-05-31 23:55:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|23
1622505600000|2021-06-01 00:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|48
1622505900000|2021-06-01 00:05:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18475.4|18471.4|47
1622506200000|2021-06-01 00:10:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|35
1622506500000|2021-06-01 00:15:00|18481.7|18477.7|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|132
1622506800000|2021-06-01 00:20:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|110
1622507100000|2021-06-01 00:25:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|84
1622507400000|2021-06-01 00:30:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|86
1622507700000|2021-06-01 00:35:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|90
1622508000000|2021-06-01 00:40:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|60
1622508300000|2021-06-01 00:45:00|||||||||63
1622508600000|2021-06-01 00:50:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|55
1622508900000|2021-06-01 00:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|91
1622509200000|2021-06-01 01:00:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|45
1622509500000|2021-06-01 01:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|105
1622509800000|2021-06-01 01:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|110
1622510100000|2021-06-01 01:15:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|34
1622510400000|2021-06-01 01:20:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|97
1622510700000|2021-06-01 01:25:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|158
1622511000000|2021-06-01 01:30:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|151
1622511300000|2021-06-01 01:35:00|18445.8|18441.8|18444.2|18440.2|18445.8|18441.8|18437.9|18433.9|157
1622511600000|2021-06-01 01:40:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|70
1622511900000|2021-06-01 01:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|114
1622512200000|2021-06-01 01:50:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|115
1622512500000|2021-06-01 01:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|115
1622512800000|2021-06-01 02:00:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|89
1622513100000|2021-06-01 02:05:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|58
1622513400000|2021-06-01 02:10:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|64
1622513700000|2021-06-01 02:15:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|24
1622514000000|2021-06-01 02:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|67
1622514300000|2021-06-01 02:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|34
1622514600000|2021-06-01 02:30:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|106
1622514900000|2021-06-01 02:35:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|41
1622515200000|2021-06-01 02:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|22
1622515500000|2021-06-01 02:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|11
1622515800000|2021-06-01 02:50:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|14
1622516400000|2021-06-01 03:00:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|24
1622516700000|2021-06-01 03:05:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|29
1622517000000|2021-06-01 03:10:00|18439.5|18435.5|18437.9|18433.9|18439.5|18435.5|18437.9|18433.9|13
1622517300000|2021-06-01 03:15:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|16
1622517900000|2021-06-01 03:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|81
1622518200000|2021-06-01 03:30:00|||||||||33
1622518500000|2021-06-01 03:35:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|5
1622518800000|2021-06-01 03:40:00|18434.8|18430.8|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|24
1622519100000|2021-06-01 03:45:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|4
1622519400000|2021-06-01 03:50:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|2
1622520000000|2021-06-01 04:00:00|||||||||3
1622520300000|2021-06-01 04:05:00|||||||||4
1622520600000|2021-06-01 04:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|14
1622520900000|2021-06-01 04:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|63
1622521200000|2021-06-01 04:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|7
1622521500000|2021-06-01 04:25:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|6
1622521800000|2021-06-01 04:30:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|44
1622522100000|2021-06-01 04:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|32
1622522700000|2021-06-01 04:45:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|81
1622523000000|2021-06-01 04:50:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|16
1622523300000|2021-06-01 04:55:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18441.1|18437.1|7
1622523600000|2021-06-01 05:00:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|15
1622523900000|2021-06-01 05:05:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|36
1622524200000|2021-06-01 05:10:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|9
1622524500000|2021-06-01 05:15:00|||||||||11
1622524800000|2021-06-01 05:20:00|18437.9|18433.9|18439.5|18435.5|18441.1|18437.1|18437.9|18433.9|28
1622525100000|2021-06-01 05:25:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|18
1622525400000|2021-06-01 05:30:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|49
1622525700000|2021-06-01 05:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|43
1622526000000|2021-06-01 05:40:00|||||||||17
1622526300000|2021-06-01 05:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|12
1622526600000|2021-06-01 05:50:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|52
1622526900000|2021-06-01 05:55:00|18439.5|18435.5|18437.9|18433.9|18439.5|18435.5|18437.9|18433.9|16
1622527200000|2021-06-01 06:00:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|140
1622527500000|2021-06-01 06:05:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|57
1622527800000|2021-06-01 06:10:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|131
1622528100000|2021-06-01 06:15:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|171
1622528400000|2021-06-01 06:20:00|18445.8|18441.8|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|65
1622528700000|2021-06-01 06:25:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|106
1622529000000|2021-06-01 06:30:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|54
1622529300000|2021-06-01 06:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|67
1622529600000|2021-06-01 06:40:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|33
1622529900000|2021-06-01 06:45:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|46
1622530200000|2021-06-01 06:50:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|89
1622530500000|2021-06-01 06:55:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|38
1622530800000|2021-06-01 07:00:00|18447.3|18443.3|18428.6|18424.6|18450.4|18446.4|18425.4|18421.4|319
1622531100000|2021-06-01 07:05:00|18431.7|18427.7|18422.3|18418.3|18434.8|18430.8|18419.2|18415.2|405
1622531400000|2021-06-01 07:10:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|265
1622531700000|2021-06-01 07:15:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|190
1622532000000|2021-06-01 07:20:00|18425.4|18421.4|18422.3|18418.3|18434.8|18430.8|18419.2|18415.2|180
1622532300000|2021-06-01 07:25:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|146
1622532600000|2021-06-01 07:30:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|156
1622532900000|2021-06-01 07:35:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|267
1622533200000|2021-06-01 07:40:00|18419.2|18415.2|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|471
1622533500000|2021-06-01 07:45:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|1101
1622533800000|2021-06-01 07:50:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|182
1622534100000|2021-06-01 07:55:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|106
1622534400000|2021-06-01 08:00:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|62
1622534700000|2021-06-01 08:05:00|18412.9|18408.9|18425.4|18421.4|18425.4|18421.4|18409.8|18405.8|149
1622535000000|2021-06-01 08:10:00|18423.9|18419.9|18431.7|18427.7|18431.7|18427.7|18423.9|18419.9|107
1622535300000|2021-06-01 08:15:00|18430.1|18426.1|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|171
1622535600000|2021-06-01 08:20:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|169
1622535900000|2021-06-01 08:25:00|18420.8|18416.8|18425.4|18421.4|18425.4|18421.4|18420.8|18416.8|96
1622536200000|2021-06-01 08:30:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|157
1622536500000|2021-06-01 08:35:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|116
1622536800000|2021-06-01 08:40:00|18425.4|18421.4|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|346
1622537100000|2021-06-01 08:45:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|250
1622537400000|2021-06-01 08:50:00|18442.6|18438.6|18447.3|18443.3|18447.3|18443.3|18442.6|18438.6|148
1622537700000|2021-06-01 08:55:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|231
1622538000000|2021-06-01 09:00:00|18450.4|18446.4|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|229
1622538300000|2021-06-01 09:05:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|197
1622538600000|2021-06-01 09:10:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|120
1622538900000|2021-06-01 09:15:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|98
1622539200000|2021-06-01 09:20:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|52
1622539500000|2021-06-01 09:25:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|99
1622539800000|2021-06-01 09:30:00|18461.4|18457.4|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|179
1622540100000|2021-06-01 09:35:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|210
1622540400000|2021-06-01 09:40:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|90
1622540700000|2021-06-01 09:45:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|164
1622541000000|2021-06-01 09:50:00|18448.9|18444.9|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|210
1622541300000|2021-06-01 09:55:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|225
1622541600000|2021-06-01 10:00:00|18433.3|18429.3|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|424
1622541900000|2021-06-01 10:05:00|18441.1|18437.1|18433.3|18429.3|18441.1|18437.1|18431.7|18427.7|254
1622542200000|2021-06-01 10:10:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|129
1622542500000|2021-06-01 10:15:00|18431.7|18427.7|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|239
1622542800000|2021-06-01 10:20:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|89
1622543100000|2021-06-01 10:25:00|18453.6|18449.6|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|181
1622543400000|2021-06-01 10:30:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18442.6|18438.6|108
1622543700000|2021-06-01 10:35:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|140
1622544000000|2021-06-01 10:40:00|18450.4|18446.4|18444.2|18440.2|18455.1|18451.1|18444.2|18440.2|91
1622544300000|2021-06-01 10:45:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|80
1622544600000|2021-06-01 10:50:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|83
1622544900000|2021-06-01 10:55:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|224
1622545200000|2021-06-01 11:00:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|83
1622545500000|2021-06-01 11:05:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|70
1622545800000|2021-06-01 11:10:00|18448.9|18444.9|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|120
1622546100000|2021-06-01 11:15:00|18456.7|18452.7|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|182
1622546400000|2021-06-01 11:20:00|18466.1|18462.1|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|312
1622546700000|2021-06-01 11:25:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|167
1622547000000|2021-06-01 11:30:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|157
1622547300000|2021-06-01 11:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|283
1622547600000|2021-06-01 11:40:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|168
1622547900000|2021-06-01 11:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|164
1622548200000|2021-06-01 11:50:00|18441.1|18437.1|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|342
1622548500000|2021-06-01 11:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|164
1622548800000|2021-06-01 12:00:00|18450.4|18446.4|18434.8|18430.8|18453.6|18449.6|18434.8|18430.8|366
1622549100000|2021-06-01 12:05:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|251
1622549400000|2021-06-01 12:10:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|491
1622549700000|2021-06-01 12:15:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|261
1622550000000|2021-06-01 12:20:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18397.3|18393.3|1854
1622550300000|2021-06-01 12:25:00|18408.3|18404.3|18425.4|18421.4|18434.8|18430.8|18406.7|18402.7|669
1622550600000|2021-06-01 12:30:00|18422.3|18418.3|18400.4|18396.4|18422.3|18418.3|18397.3|18393.3|905
1622550900000|2021-06-01 12:35:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|779
1622551200000|2021-06-01 12:40:00|18394.2|18390.2|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|1127
1622551500000|2021-06-01 12:45:00|18392.6|18388.6|18394.2|18390.2|18400.4|18396.4|18384.8|18380.8|528
1622551800000|2021-06-01 12:50:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|579
1622552100000|2021-06-01 12:55:00|18398.9|18394.9|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|352
1622552400000|2021-06-01 13:00:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|547
1622552700000|2021-06-01 13:05:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|373
1622553000000|2021-06-01 13:10:00|18397.3|18393.3|18412.9|18408.9|18412.9|18408.9|18397.3|18393.3|323
1622553300000|2021-06-01 13:15:00|18411.4|18407.4|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|584
1622553600000|2021-06-01 13:20:00|18409.8|18405.8|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|937
1622553900000|2021-06-01 13:25:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|389
1622554200000|2021-06-01 13:30:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|875
1622554500000|2021-06-01 13:35:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|786
1622554800000|2021-06-01 13:40:00|18406.7|18402.7|18381.7|18377.7|18409.8|18405.8|18378.6|18374.6|784
1622555100000|2021-06-01 13:45:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18366.1|18362.1|1484
1622555400000|2021-06-01 13:50:00|18366.1|18362.1|18353.6|18349.6|18366.1|18362.1|18347.3|18343.3|1288
1622555700000|2021-06-01 13:55:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18344.2|18340.2|1051
1622556000000|2021-06-01 14:00:00|18356.7|18352.7|18366.1|18362.1|18375.4|18371.4|18350.4|18346.4|1803
1622556300000|2021-06-01 14:05:00|18362.9|18358.9|18353.6|18349.6|18366.1|18362.1|18347.3|18343.3|813
1622556600000|2021-06-01 14:10:00|18350.4|18346.4|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|1124
1622556900000|2021-06-01 14:15:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|634
1622557200000|2021-06-01 14:20:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18337.9|18333.9|707
1622557500000|2021-06-01 14:25:00|18356.7|18352.7|18375.4|18371.4|18378.6|18374.6|18353.6|18349.6|1383
1622557800000|2021-06-01 14:30:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|821
1622558100000|2021-06-01 14:35:00|18366.1|18362.1|18378.6|18374.6|18381.7|18377.7|18366.1|18362.1|965
1622558400000|2021-06-01 14:40:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|823
1622558700000|2021-06-01 14:45:00|18378.6|18374.6|18366.1|18362.1|18378.6|18374.6|18362.9|18358.9|747
1622559000000|2021-06-01 14:50:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18347.3|18343.3|1409
1622559300000|2021-06-01 14:55:00|18369.2|18365.2|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|517
1622559600000|2021-06-01 15:00:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|795
1622559900000|2021-06-01 15:05:00|18378.6|18374.6|18384.8|18380.8|18387.9|18383.9|18375.4|18371.4|452
1622560200000|2021-06-01 15:10:00|18381.7|18377.7|18378.6|18374.6|18384.8|18380.8|18375.4|18371.4|433
1622560500000|2021-06-01 15:15:00|18375.4|18371.4|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|420
1622560800000|2021-06-01 15:20:00|18391.1|18387.1|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|498
1622561100000|2021-06-01 15:25:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|580
1622561400000|2021-06-01 15:30:00|18387.9|18383.9|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|371
1622561700000|2021-06-01 15:35:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|492
1622562000000|2021-06-01 15:40:00|18386.4|18382.4|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|342
1622562300000|2021-06-01 15:45:00|18394.2|18390.2|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|351
1622562600000|2021-06-01 15:50:00|18403.6|18399.6|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|568
1622562900000|2021-06-01 15:55:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|571
1622563200000|2021-06-01 16:00:00|18420.8|18416.8|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|509
1622563500000|2021-06-01 16:05:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18419.2|18415.2|1010
1622563800000|2021-06-01 16:10:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|809
1622564100000|2021-06-01 16:15:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|542
1622564400000|2021-06-01 16:20:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|581
1622564700000|2021-06-01 16:25:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|393
1622565000000|2021-06-01 16:30:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|412
1622565300000|2021-06-01 16:35:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|753
1622565600000|2021-06-01 16:40:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|461
1622565900000|2021-06-01 16:45:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|355
1622566200000|2021-06-01 16:50:00|18431.7|18427.7|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|190
1622566500000|2021-06-01 16:55:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|212
1622566800000|2021-06-01 17:00:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622567100000|2021-06-01 17:05:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|433
1622567400000|2021-06-01 17:10:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|290
1622567700000|2021-06-01 17:15:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|388
1622568000000|2021-06-01 17:20:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|473
1622568300000|2021-06-01 17:25:00|18444.2|18440.2|18434.8|18430.8|18444.2|18440.2|18434.8|18430.8|223
1622568600000|2021-06-01 17:30:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|377
1622568900000|2021-06-01 17:35:00|18441.1|18437.1|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|298
1622569200000|2021-06-01 17:40:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|339
1622569500000|2021-06-01 17:45:00|18452|18448|18450.4|18446.4|18452|18448|18447.3|18443.3|252
1622569800000|2021-06-01 17:50:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|489
1622570100000|2021-06-01 17:55:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|679
1622570400000|2021-06-01 18:00:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|272
1622570700000|2021-06-01 18:05:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|374
1622571000000|2021-06-01 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|447
1622571300000|2021-06-01 18:15:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|465
1622571600000|2021-06-01 18:20:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|287
1622571900000|2021-06-01 18:25:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|228
1622572200000|2021-06-01 18:30:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|377
1622572500000|2021-06-01 18:35:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|201
1622572800000|2021-06-01 18:40:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|117
1622573100000|2021-06-01 18:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|84
1622573400000|2021-06-01 18:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|342
1622573700000|2021-06-01 18:55:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|886
1622574000000|2021-06-01 19:00:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|467
1622574300000|2021-06-01 19:05:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|526
1622574600000|2021-06-01 19:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|353
1622574900000|2021-06-01 19:15:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|276
1622575200000|2021-06-01 19:20:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|153
1622575500000|2021-06-01 19:25:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|265
1622575800000|2021-06-01 19:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|312
1622576100000|2021-06-01 19:35:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|327
1622576400000|2021-06-01 19:40:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|252
1622576700000|2021-06-01 19:45:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|272
1622577000000|2021-06-01 19:50:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|362
1622577300000|2021-06-01 19:55:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|1436
1622577600000|2021-06-01 20:00:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|1011
1622577900000|2021-06-01 20:05:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|257
1622578200000|2021-06-01 20:10:00|18475.4|18471.4|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|204
1622578500000|2021-06-01 20:15:00|18483.3|18479.3|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|302
1622578800000|2021-06-01 20:20:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|483
1622579100000|2021-06-01 20:25:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|212
1622579400000|2021-06-01 20:30:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|151
1622579700000|2021-06-01 20:35:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|312
1622580000000|2021-06-01 20:40:00|18472.3|18468.3|18484.8|18480.8|18484.8|18480.8|18472.3|18468.3|230
1622580300000|2021-06-01 20:45:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|738
1622580600000|2021-06-01 20:50:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|851
1622580900000|2021-06-01 20:55:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|192
1622584800000|2021-06-01 22:00:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|66
1622585100000|2021-06-01 22:05:00|18478.6|18474.6|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|31
1622585400000|2021-06-01 22:10:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|40
1622585700000|2021-06-01 22:15:00|||||||||13
1622586000000|2021-06-01 22:20:00|18470.8|18466.8|18469.2|18465.2|18470.8|18466.8|18466.1|18462.1|19
1622586300000|2021-06-01 22:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|31
1622586600000|2021-06-01 22:30:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|31
1622586900000|2021-06-01 22:35:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18462.9|18458.9|31
1622587200000|2021-06-01 22:40:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|19
1622587500000|2021-06-01 22:45:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|10
1622588100000|2021-06-01 22:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|27
1622588400000|2021-06-01 23:00:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|24
1622588700000|2021-06-01 23:05:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|16
1622589000000|2021-06-01 23:10:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|5
1622589300000|2021-06-01 23:15:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|17
1622589600000|2021-06-01 23:20:00|18466.1|18462.1|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|47
1622589900000|2021-06-01 23:25:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|35
1622590200000|2021-06-01 23:30:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|27
1622590500000|2021-06-01 23:35:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18461.4|18457.4|3
1622590800000|2021-06-01 23:40:00|18459.8|18455.8|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|14
1622591100000|2021-06-01 23:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|16
1622591400000|2021-06-01 23:50:00|||||||||7
1622592000000|2021-06-02 00:00:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|36
1622592300000|2021-06-02 00:05:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|67
1622592600000|2021-06-02 00:10:00|18448.9|18444.9|18447.3|18443.3|18448.9|18444.9|18447.3|18443.3|12
1622592900000|2021-06-02 00:15:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|29
1622593200000|2021-06-02 00:20:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|60
1622593500000|2021-06-02 00:25:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|22
1622593800000|2021-06-02 00:30:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|51
1622594100000|2021-06-02 00:35:00|||||||||4
1622594400000|2021-06-02 00:40:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|6
1622594700000|2021-06-02 00:45:00|||||||||30
1622595000000|2021-06-02 00:50:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|18
1622595300000|2021-06-02 00:55:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|40
1622595600000|2021-06-02 01:00:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|138
1622595900000|2021-06-02 01:05:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|78
1622596200000|2021-06-02 01:10:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|25
1622596500000|2021-06-02 01:15:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|32
1622596800000|2021-06-02 01:20:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|56
1622597100000|2021-06-02 01:25:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|152
1622597400000|2021-06-02 01:30:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|116
1622597700000|2021-06-02 01:35:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|31
1622598000000|2021-06-02 01:40:00|||||||||30
1622598300000|2021-06-02 01:45:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|31
1622598600000|2021-06-02 01:50:00|||||||||18
1622598900000|2021-06-02 01:55:00|18437.9|18433.9|18441.1|18437.1|18442.6|18438.6|18437.9|18433.9|43
1622599200000|2021-06-02 02:00:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|114
1622599500000|2021-06-02 02:05:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|96
1622599800000|2021-06-02 02:10:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|52
1622600100000|2021-06-02 02:15:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|66
1622600400000|2021-06-02 02:20:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|30
1622600700000|2021-06-02 02:25:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|45
1622601300000|2021-06-02 02:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|21
1622601600000|2021-06-02 02:40:00|||||||||5
1622601900000|2021-06-02 02:45:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|14
1622602200000|2021-06-02 02:50:00|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|18444.2|18440.2|6
1622602500000|2021-06-02 02:55:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|11
1622602800000|2021-06-02 03:00:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|20
1622603100000|2021-06-02 03:05:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|50
1622603400000|2021-06-02 03:10:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|26
1622603700000|2021-06-02 03:15:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|19
1622604000000|2021-06-02 03:20:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|20
1622604300000|2021-06-02 03:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|33
1622604600000|2021-06-02 03:30:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|5
1622604900000|2021-06-02 03:35:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|17
1622605200000|2021-06-02 03:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|70
1622605500000|2021-06-02 03:45:00|||||||||5
1622606100000|2021-06-02 03:55:00|||||||||32
1622606400000|2021-06-02 04:00:00|||||||||1
1622606700000|2021-06-02 04:05:00|||||||||10
1622607000000|2021-06-02 04:10:00|||||||||8
1622607300000|2021-06-02 04:15:00|||||||||20
1622607600000|2021-06-02 04:20:00|||||||||6
1622607900000|2021-06-02 04:25:00|||||||||29
1622608200000|2021-06-02 04:30:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|67
1622608500000|2021-06-02 04:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|28
1622608800000|2021-06-02 04:40:00|||||||||2
1622609100000|2021-06-02 04:45:00|||||||||6
1622609700000|2021-06-02 04:55:00|||||||||1
1622610000000|2021-06-02 05:00:00|18459.8|18455.8|18461.4|18457.4|18462.9|18458.9|18459.8|18455.8|38
1622610300000|2021-06-02 05:05:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|44
1622610900000|2021-06-02 05:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|32
1622611200000|2021-06-02 05:20:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|3
1622611500000|2021-06-02 05:25:00|18461.4|18457.4|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|3
1622611800000|2021-06-02 05:30:00|||||||||2
1622612100000|2021-06-02 05:35:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|69
1622612400000|2021-06-02 05:40:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|89
1622612700000|2021-06-02 05:45:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|167
1622613000000|2021-06-02 05:50:00|||||||||6
1622613300000|2021-06-02 05:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|17
1622613600000|2021-06-02 06:00:00|18462.9|18458.9|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|247
1622613900000|2021-06-02 06:05:00|18458.3|18454.3|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|87
1622614200000|2021-06-02 06:10:00|18464.5|18460.5|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|37
1622614500000|2021-06-02 06:15:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|76
1622614800000|2021-06-02 06:20:00|18470.8|18466.8|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|156
1622615100000|2021-06-02 06:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|46
1622615400000|2021-06-02 06:30:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|47
1622615700000|2021-06-02 06:35:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|73
1622616000000|2021-06-02 06:40:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|118
1622616300000|2021-06-02 06:45:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|58
1622616600000|2021-06-02 06:50:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|73
1622616900000|2021-06-02 06:55:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|91
1622617200000|2021-06-02 07:00:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|331
1622617500000|2021-06-02 07:05:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18447.3|18443.3|217
1622617800000|2021-06-02 07:10:00|18458.3|18454.3|18475.4|18471.4|18475.4|18471.4|18458.3|18454.3|173
1622618100000|2021-06-02 07:15:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|120
1622618400000|2021-06-02 07:20:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|186
1622618700000|2021-06-02 07:25:00|18478.6|18474.6|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|179
1622619000000|2021-06-02 07:30:00|18472.3|18468.3|18473.9|18469.9|18481.7|18477.7|18472.3|18468.3|143
1622619300000|2021-06-02 07:35:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|109
1622619600000|2021-06-02 07:40:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|56
1622619900000|2021-06-02 07:45:00|18469.2|18465.2|18458.3|18454.3|18469.2|18465.2|18456.7|18452.7|121
1622620200000|2021-06-02 07:50:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18452|18448|72
1622620500000|2021-06-02 07:55:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|152
1622620800000|2021-06-02 08:00:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|251
1622621100000|2021-06-02 08:05:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|122
1622621400000|2021-06-02 08:10:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|164
1622621700000|2021-06-02 08:15:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|199
1622622000000|2021-06-02 08:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|366
1622622300000|2021-06-02 08:25:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|95
1622622600000|2021-06-02 08:30:00|18448.9|18444.9|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|88
1622622900000|2021-06-02 08:35:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|119
1622623200000|2021-06-02 08:40:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|161
1622623500000|2021-06-02 08:45:00|18459.8|18455.8|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|81
1622623800000|2021-06-02 08:50:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18439.5|18435.5|283
1622624100000|2021-06-02 08:55:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|310
1622624400000|2021-06-02 09:00:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|81
1622624700000|2021-06-02 09:05:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622625000000|2021-06-02 09:10:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|91
1622625300000|2021-06-02 09:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|89
1622625600000|2021-06-02 09:20:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|122
1622625900000|2021-06-02 09:25:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|96
1622626200000|2021-06-02 09:30:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|171
1622626500000|2021-06-02 09:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|234
1622626800000|2021-06-02 09:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|63
1622627100000|2021-06-02 09:45:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|70
1622627400000|2021-06-02 09:50:00|18475.4|18471.4|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|203
1622627700000|2021-06-02 09:55:00|18481.7|18477.7|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|232
1622628000000|2021-06-02 10:00:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|326
1622628300000|2021-06-02 10:05:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|188
1622628600000|2021-06-02 10:10:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|248
1622628900000|2021-06-02 10:15:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|86
1622629200000|2021-06-02 10:20:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|117
1622629500000|2021-06-02 10:25:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|80
1622629800000|2021-06-02 10:30:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|148
1622630100000|2021-06-02 10:35:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|47
1622630400000|2021-06-02 10:40:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|106
1622630700000|2021-06-02 10:45:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|30
1622631000000|2021-06-02 10:50:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|68
1622631300000|2021-06-02 10:55:00|18487.9|18483.9|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|157
1622631600000|2021-06-02 11:00:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|91
1622631900000|2021-06-02 11:05:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|172
1622632200000|2021-06-02 11:10:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|61
1622632500000|2021-06-02 11:15:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|165
1622632800000|2021-06-02 11:20:00|18497.3|18493.3|18505.1|18501.1|18506.7|18502.7|18494.2|18490.2|298
1622633100000|2021-06-02 11:25:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|134
1622633400000|2021-06-02 11:30:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|129
1622633700000|2021-06-02 11:35:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|153
1622634000000|2021-06-02 11:40:00|18487.9|18483.9|18503.6|18499.6|18506.7|18502.7|18487.9|18483.9|183
1622634300000|2021-06-02 11:45:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|238
1622634600000|2021-06-02 11:50:00|18500.4|18496.4|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|420
1622634900000|2021-06-02 11:55:00|18500.4|18496.4|18506.7|18502.7|18506.7|18502.7|18497.3|18493.3|282
1622635200000|2021-06-02 12:00:00|18509.8|18505.8|18516.1|18512.1|18522.3|18518.3|18509.8|18505.8|395
1622635500000|2021-06-02 12:05:00|18519.2|18515.2|18509.8|18505.8|18525.4|18521.4|18508.3|18504.3|392
1622635800000|2021-06-02 12:10:00|18506.7|18502.7|18508.3|18504.3|18512.9|18508.9|18506.7|18502.7|202
1622636100000|2021-06-02 12:15:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|226
1622636400000|2021-06-02 12:20:00|18506.7|18502.7|18516.1|18512.1|18528.6|18524.6|18503.6|18499.6|731
1622636700000|2021-06-02 12:25:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|514
1622637000000|2021-06-02 12:30:00|18530.1|18526.1|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|537
1622637300000|2021-06-02 12:35:00|18520.8|18516.8|18491.1|18487.1|18520.8|18516.8|18491.1|18487.1|427
1622637600000|2021-06-02 12:40:00|18484.8|18480.8|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|3519
1622637900000|2021-06-02 12:45:00|18497.3|18493.3|18509.8|18505.8|18509.8|18505.8|18497.3|18493.3|339
1622638200000|2021-06-02 12:50:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|309
1622638500000|2021-06-02 12:55:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|264
1622638800000|2021-06-02 13:00:00|18494.2|18490.2|18509.8|18505.8|18512.9|18508.9|18491.1|18487.1|847
1622639100000|2021-06-02 13:05:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|581
1622639400000|2021-06-02 13:10:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|364
1622639700000|2021-06-02 13:15:00|18495.8|18491.8|18506.7|18502.7|18509.8|18505.8|18491.1|18487.1|433
1622640000000|2021-06-02 13:20:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|320
1622640300000|2021-06-02 13:25:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|480
1622640600000|2021-06-02 13:30:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|652
1622640900000|2021-06-02 13:35:00|18519.2|18515.2|18534.8|18530.8|18534.8|18530.8|18519.2|18515.2|720
1622641200000|2021-06-02 13:40:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|555
1622641500000|2021-06-02 13:45:00|18537.9|18533.9|18528.6|18524.6|18544.2|18540.2|18528.6|18524.6|672
1622641800000|2021-06-02 13:50:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|526
1622642100000|2021-06-02 13:55:00|18528.6|18524.6|18497.3|18493.3|18531.7|18527.7|18497.3|18493.3|1009
1622642400000|2021-06-02 14:00:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|850
1622642700000|2021-06-02 14:05:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|648
1622643000000|2021-06-02 14:10:00|18508.3|18504.3|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|467
1622643300000|2021-06-02 14:15:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|323
1622643600000|2021-06-02 14:20:00|18509.8|18505.8|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|605
1622643900000|2021-06-02 14:25:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|514
1622644200000|2021-06-02 14:30:00|18506.7|18502.7|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|650
1622644500000|2021-06-02 14:35:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18511.4|18507.4|465
1622644800000|2021-06-02 14:40:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|648
1622645100000|2021-06-02 14:45:00|18525.4|18521.4|18531.7|18527.7|18537.9|18533.9|18522.3|18518.3|707
1622645400000|2021-06-02 14:50:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|423
1622645700000|2021-06-02 14:55:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18516.1|18512.1|863
1622646000000|2021-06-02 15:00:00|18519.2|18515.2|18537.9|18533.9|18541.1|18537.1|18519.2|18515.2|611
1622646300000|2021-06-02 15:05:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|639
1622646600000|2021-06-02 15:10:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|396
1622646900000|2021-06-02 15:15:00|18537.9|18533.9|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|492
1622647200000|2021-06-02 15:20:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|374
1622647500000|2021-06-02 15:25:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|404
1622647800000|2021-06-02 15:30:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|430
1622648100000|2021-06-02 15:35:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|342
1622648400000|2021-06-02 15:40:00|18522.3|18518.3|18537.9|18533.9|18539.5|18535.5|18522.3|18518.3|836
1622648700000|2021-06-02 15:45:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|286
1622649000000|2021-06-02 15:50:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|280
1622649300000|2021-06-02 15:55:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|154
1622649600000|2021-06-02 16:00:00|18537.9|18533.9|18534.8|18530.8|18539.5|18535.5|18534.8|18530.8|368
1622649900000|2021-06-02 16:05:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|391
1622650200000|2021-06-02 16:10:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|372
1622650500000|2021-06-02 16:15:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|392
1622650800000|2021-06-02 16:20:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|366
1622651100000|2021-06-02 16:25:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|371
1622651400000|2021-06-02 16:30:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|292
1622651700000|2021-06-02 16:35:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|293
1622652000000|2021-06-02 16:40:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|123
1622652300000|2021-06-02 16:45:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|326
1622652600000|2021-06-02 16:50:00|18527|18523|18525.4|18521.4|18527|18523|18522.3|18518.3|212
1622652900000|2021-06-02 16:55:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18519.2|18515.2|524
1622653200000|2021-06-02 17:00:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|358
1622653500000|2021-06-02 17:05:00|18519.2|18515.2|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|216
1622653800000|2021-06-02 17:10:00|18516.1|18512.1|18512.9|18508.9|18517.6|18513.6|18509.8|18505.8|336
1622654100000|2021-06-02 17:15:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|219
1622654400000|2021-06-02 17:20:00|18506.7|18502.7|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|319
1622654700000|2021-06-02 17:25:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|696
1622655000000|2021-06-02 17:30:00|18495.8|18491.8|18487.9|18483.9|18497.3|18493.3|18481.7|18477.7|624
1622655300000|2021-06-02 17:35:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|262
1622655600000|2021-06-02 17:40:00|18497.3|18493.3|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|405
1622655900000|2021-06-02 17:45:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18492.6|18488.6|183
1622656200000|2021-06-02 17:50:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|346
1622656500000|2021-06-02 17:55:00|18494.2|18490.2|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|529
1622656800000|2021-06-02 18:00:00|18502|18498|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|308
1622657100000|2021-06-02 18:05:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|315
1622657400000|2021-06-02 18:10:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|147
1622657700000|2021-06-02 18:15:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|292
1622658000000|2021-06-02 18:20:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|287
1622658300000|2021-06-02 18:25:00|18505.1|18501.1|18503.6|18499.6|18505.1|18501.1|18500.4|18496.4|223
1622658600000|2021-06-02 18:30:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|518
1622658900000|2021-06-02 18:35:00|||||||||29
1622659200000|2021-06-02 18:40:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|502
1622659500000|2021-06-02 18:45:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|370
1622659800000|2021-06-02 18:50:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|299
1622660100000|2021-06-02 18:55:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|597
1622660400000|2021-06-02 19:00:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|411
1622660700000|2021-06-02 19:05:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|123
1622661000000|2021-06-02 19:10:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|273
1622661300000|2021-06-02 19:15:00|18503.6|18499.6|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|185
1622661600000|2021-06-02 19:20:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|408
1622661900000|2021-06-02 19:25:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18503.6|18499.6|529
1622662200000|2021-06-02 19:30:00|18502|18498|18509.8|18505.8|18512.9|18508.9|18502|18498|185
1622662500000|2021-06-02 19:35:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|160
1622662800000|2021-06-02 19:40:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|624
1622663100000|2021-06-02 19:45:00|18498.9|18494.9|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|181
1622663400000|2021-06-02 19:50:00|18506.7|18502.7|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|691
1622663700000|2021-06-02 19:55:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18502|18498|2014
1622664000000|2021-06-02 20:00:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|601
1622664300000|2021-06-02 20:05:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|251
1622664600000|2021-06-02 20:10:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|399
1622664900000|2021-06-02 20:15:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|166
1622665200000|2021-06-02 20:20:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|362
1622665500000|2021-06-02 20:25:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|225
1622665800000|2021-06-02 20:30:00|18531.7|18527.7|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|516
1622666100000|2021-06-02 20:35:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|184
1622666400000|2021-06-02 20:40:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|131
1622666700000|2021-06-02 20:45:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18528.6|18524.6|385
1622667000000|2021-06-02 20:50:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|527
1622667300000|2021-06-02 20:55:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|311
1622671200000|2021-06-02 22:00:00|18539.5|18535.5|18537.9|18533.9|18539.5|18535.5|18530.1|18526.1|52
1622671500000|2021-06-02 22:05:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|44
1622671800000|2021-06-02 22:10:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|17
1622672100000|2021-06-02 22:15:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18
1622672400000|2021-06-02 22:20:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|1
1622672700000|2021-06-02 22:25:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|11
1622673000000|2021-06-02 22:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|14
1622673300000|2021-06-02 22:35:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18536.4|18532.4|12
1622673600000|2021-06-02 22:40:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|48
1622673900000|2021-06-02 22:45:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|22
1622674200000|2021-06-02 22:50:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|2
1622674500000|2021-06-02 22:55:00|||||||||4
1622674800000|2021-06-02 23:00:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|39
1622675100000|2021-06-02 23:05:00|||||||||20
1622675400000|2021-06-02 23:10:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18542.6|18538.6|13
1622675700000|2021-06-02 23:15:00|||||||||9
1622676000000|2021-06-02 23:20:00|||||||||5
1622676300000|2021-06-02 23:25:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|17
1622676600000|2021-06-02 23:30:00|18542.6|18538.6|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|33
1622676900000|2021-06-02 23:35:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|13
1622677200000|2021-06-02 23:40:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18545.8|18541.8|16
1622677500000|2021-06-02 23:45:00|18550.4|18546.4|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|66
1622677800000|2021-06-02 23:50:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|39
1622678100000|2021-06-02 23:55:00|18544.2|18540.2|18548.9|18544.9|18548.9|18544.9|18544.2|18540.2|34
1622678400000|2021-06-03 00:00:00|18550.4|18546.4|18552|18548|18556.7|18552.7|18547.3|18543.3|70
1622678700000|2021-06-03 00:05:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|44
1622679000000|2021-06-03 00:10:00|||||||||7
1622679300000|2021-06-03 00:15:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|72
1622679600000|2021-06-03 00:20:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|85
1622679900000|2021-06-03 00:25:00|||||||||7
1622680200000|2021-06-03 00:30:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|26
1622680500000|2021-06-03 00:35:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|19
1622680800000|2021-06-03 00:40:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|7
1622681100000|2021-06-03 00:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|35
1622681400000|2021-06-03 00:50:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|39
1622681700000|2021-06-03 00:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|61
1622682000000|2021-06-03 01:00:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|28
1622682300000|2021-06-03 01:05:00|18528.6|18524.6|18527|18523|18528.6|18524.6|18525.4|18521.4|197
1622682600000|2021-06-03 01:10:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|45
1622682900000|2021-06-03 01:15:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18527|18523|39
1622683200000|2021-06-03 01:20:00|18525.4|18521.4|18536.4|18532.4|18537.9|18533.9|18525.4|18521.4|33
1622683500000|2021-06-03 01:25:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|231
1622683800000|2021-06-03 01:30:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|81
1622684100000|2021-06-03 01:35:00|18525.4|18521.4|18527|18523|18528.6|18524.6|18525.4|18521.4|45
1622684400000|2021-06-03 01:40:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|40
1622684700000|2021-06-03 01:45:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|37
1622685000000|2021-06-03 01:50:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|15
1622685300000|2021-06-03 01:55:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|18
1622685600000|2021-06-03 02:00:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|68
1622685900000|2021-06-03 02:05:00|18536.4|18532.4|18536.4|18532.4|18537.9|18533.9|18534.8|18530.8|11
1622686200000|2021-06-03 02:10:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|6
1622686500000|2021-06-03 02:15:00|18533.3|18529.3|18536.4|18532.4|18537.9|18533.9|18533.3|18529.3|30
1622686800000|2021-06-03 02:20:00|18534.8|18530.8|18541.1|18537.1|18542.6|18538.6|18534.8|18530.8|56
1622687100000|2021-06-03 02:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|56
1622687400000|2021-06-03 02:30:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18542.6|18538.6|5
1622687700000|2021-06-03 02:35:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|46
1622688000000|2021-06-03 02:40:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|40
1622688300000|2021-06-03 02:45:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|28
1622688600000|2021-06-03 02:50:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|12
1622688900000|2021-06-03 02:55:00|||||||||3
1622689200000|2021-06-03 03:00:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|16
1622689500000|2021-06-03 03:05:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|32
1622689800000|2021-06-03 03:10:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|18
1622690100000|2021-06-03 03:15:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|37
1622690400000|2021-06-03 03:20:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|55
1622690700000|2021-06-03 03:25:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|6
1622691000000|2021-06-03 03:30:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|44
1622691300000|2021-06-03 03:35:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|35
1622691600000|2021-06-03 03:40:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|73
1622691900000|2021-06-03 03:45:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18527|18523|1
1622692200000|2021-06-03 03:50:00|||||||||15
1622692500000|2021-06-03 03:55:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|7
1622693400000|2021-06-03 04:10:00|||||||||2
1622693700000|2021-06-03 04:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|22
1622694000000|2021-06-03 04:20:00|||||||||14
1622694300000|2021-06-03 04:25:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18523.9|18519.9|9
1622694600000|2021-06-03 04:30:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|9
1622694900000|2021-06-03 04:35:00|||||||||17
1622695200000|2021-06-03 04:40:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|2
1622695500000|2021-06-03 04:45:00|18523.9|18519.9|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|9
1622695800000|2021-06-03 04:50:00|18525.4|18521.4|18525.4|18521.4|18527|18523|18525.4|18521.4|10
1622696400000|2021-06-03 05:00:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|27
1622696700000|2021-06-03 05:05:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|12
1622697000000|2021-06-03 05:10:00|18523.9|18519.9|18522.3|18518.3|18523.9|18519.9|18522.3|18518.3|4
1622697300000|2021-06-03 05:15:00|||||||||9
1622697600000|2021-06-03 05:20:00|||||||||7
1622697900000|2021-06-03 05:25:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|29
1622698200000|2021-06-03 05:30:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|59
1622698500000|2021-06-03 05:35:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|41
1622698800000|2021-06-03 05:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|23
1622699100000|2021-06-03 05:45:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|14
1622699400000|2021-06-03 05:50:00|18523.9|18519.9|18522.3|18518.3|18523.9|18519.9|18522.3|18518.3|22
1622699700000|2021-06-03 05:55:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18523.9|18519.9|49
1622700000000|2021-06-03 06:00:00|18523.9|18519.9|18528.6|18524.6|18528.6|18524.6|18523.9|18519.9|48
1622700300000|2021-06-03 06:05:00|18525.4|18521.4|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|42
1622700600000|2021-06-03 06:10:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|57
1622700900000|2021-06-03 06:15:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|26
1622701200000|2021-06-03 06:20:00|18512.9|18508.9|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|96
1622701500000|2021-06-03 06:25:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|52
1622701800000|2021-06-03 06:30:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|52
1622702100000|2021-06-03 06:35:00|18522.3|18518.3|18512.9|18508.9|18522.3|18518.3|18512.9|18508.9|46
1622702400000|2021-06-03 06:40:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|40
1622702700000|2021-06-03 06:45:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|99
1622703000000|2021-06-03 06:50:00|18506.7|18502.7|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|117
1622703300000|2021-06-03 06:55:00|18511.4|18507.4|18512.9|18508.9|18512.9|18508.9|18509.8|18505.8|74
1622703600000|2021-06-03 07:00:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18503.6|18499.6|261
1622703900000|2021-06-03 07:05:00|18509.8|18505.8|18494.2|18490.2|18512.9|18508.9|18491.1|18487.1|399
1622704200000|2021-06-03 07:10:00|18497.3|18493.3|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|360
1622704500000|2021-06-03 07:15:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|127
1622704800000|2021-06-03 07:20:00|18481.7|18477.7|18494.2|18490.2|18497.3|18493.3|18481.7|18477.7|108
1622705100000|2021-06-03 07:25:00|18491.1|18487.1|18497.3|18493.3|18502|18498|18491.1|18487.1|291
1622705400000|2021-06-03 07:30:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|91
1622705700000|2021-06-03 07:35:00|18500.4|18496.4|18500.4|18496.4|18505.1|18501.1|18500.4|18496.4|223
1622706000000|2021-06-03 07:40:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|89
1622706300000|2021-06-03 07:45:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|162
1622706600000|2021-06-03 07:50:00|18500.4|18496.4|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|211
1622706900000|2021-06-03 07:55:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|83
1622707200000|2021-06-03 08:00:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|69
1622707500000|2021-06-03 08:05:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|47
1622707800000|2021-06-03 08:10:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|115
1622708100000|2021-06-03 08:15:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|43
1622708400000|2021-06-03 08:20:00|18506.7|18502.7|18503.6|18499.6|18508.3|18504.3|18500.4|18496.4|96
1622708700000|2021-06-03 08:25:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18495.8|18491.8|102
1622709000000|2021-06-03 08:30:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|312
1622709300000|2021-06-03 08:35:00|18487.9|18483.9|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|67
1622709600000|2021-06-03 08:40:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18492.6|18488.6|195
1622709900000|2021-06-03 08:45:00|18502|18498|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|126
1622710200000|2021-06-03 08:50:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|89
1622710500000|2021-06-03 08:55:00|18506.7|18502.7|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|126
1622710800000|2021-06-03 09:00:00|18502|18498|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|194
1622711100000|2021-06-03 09:05:00|18500.4|18496.4|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|227
1622711400000|2021-06-03 09:10:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|77
1622711700000|2021-06-03 09:15:00|18497.3|18493.3|18506.7|18502.7|18508.3|18504.3|18495.8|18491.8|58
1622712000000|2021-06-03 09:20:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|100
1622712300000|2021-06-03 09:25:00|18506.7|18502.7|18508.3|18504.3|18509.8|18505.8|18503.6|18499.6|75
1622712600000|2021-06-03 09:30:00|18509.8|18505.8|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|6
1622712900000|2021-06-03 09:35:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18503.6|18499.6|127
1622713200000|2021-06-03 09:40:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|46
1622713500000|2021-06-03 09:45:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|60
1622713800000|2021-06-03 09:50:00|18492.6|18488.6|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|88
1622714100000|2021-06-03 09:55:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|140
1622714400000|2021-06-03 10:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|205
1622714700000|2021-06-03 10:05:00|18480.1|18476.1|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|185
1622715000000|2021-06-03 10:10:00|18484.8|18480.8|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|107
1622715300000|2021-06-03 10:15:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18487.9|18483.9|306
1622715600000|2021-06-03 10:20:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18491.1|18487.1|33
1622715900000|2021-06-03 10:25:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|174
1622716200000|2021-06-03 10:30:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|69
1622716500000|2021-06-03 10:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|107
1622716800000|2021-06-03 10:40:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|98
1622717100000|2021-06-03 10:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|62
1622717400000|2021-06-03 10:50:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|157
1622717700000|2021-06-03 10:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|181
1622718000000|2021-06-03 11:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|364
1622718300000|2021-06-03 11:05:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|98
1622718600000|2021-06-03 11:10:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18477|18473|94
1622718900000|2021-06-03 11:15:00|18477|18473|18477|18473|18481.7|18477.7|18475.4|18471.4|117
1622719200000|2021-06-03 11:20:00|18475.4|18471.4|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|122
1622719500000|2021-06-03 11:25:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|122
1622719800000|2021-06-03 11:30:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|128
1622720100000|2021-06-03 11:35:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|186
1622720400000|2021-06-03 11:40:00|18500.4|18496.4|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|247
1622720700000|2021-06-03 11:45:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18509.8|18505.8|271
1622721000000|2021-06-03 11:50:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|227
1622721300000|2021-06-03 11:55:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|165
1622721600000|2021-06-03 12:00:00|18506.7|18502.7|18528.6|18524.6|18531.7|18527.7|18506.7|18502.7|414
1622721900000|2021-06-03 12:05:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|288
1622722200000|2021-06-03 12:10:00|18531.7|18527.7|18516.1|18512.1|18534.8|18530.8|18516.1|18512.1|350
1622722500000|2021-06-03 12:15:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18489.5|18485.5|1842
1622722800000|2021-06-03 12:20:00|18506.7|18502.7|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|927
1622723100000|2021-06-03 12:25:00|18506.7|18502.7|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|394
1622723400000|2021-06-03 12:30:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18472.3|18468.3|722
1622723700000|2021-06-03 12:35:00|18475.4|18471.4|18497.3|18493.3|18500.4|18496.4|18472.3|18468.3|842
1622724000000|2021-06-03 12:40:00|18500.4|18496.4|18531.7|18527.7|18531.7|18527.7|18494.2|18490.2|583
1622724300000|2021-06-03 12:45:00|18534.8|18530.8|18534.8|18530.8|18544.2|18540.2|18531.7|18527.7|781
1622724600000|2021-06-03 12:50:00|18531.7|18527.7|18525.4|18521.4|18541.1|18537.1|18525.4|18521.4|507
1622724900000|2021-06-03 12:55:00|18528.6|18524.6|18512.9|18508.9|18530.1|18526.1|18512.9|18508.9|425
1622725200000|2021-06-03 13:00:00|18516.1|18512.1|18534.8|18530.8|18537.9|18533.9|18509.8|18505.8|521
1622725500000|2021-06-03 13:05:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|549
1622725800000|2021-06-03 13:10:00|18536.4|18532.4|18522.3|18518.3|18541.1|18537.1|18516.1|18512.1|890
1622726100000|2021-06-03 13:15:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|173
1622726400000|2021-06-03 13:20:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|329
1622726700000|2021-06-03 13:25:00|18519.2|18515.2|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|360
1622727000000|2021-06-03 13:30:00|18506.7|18502.7|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|761
1622727300000|2021-06-03 13:35:00|18487.9|18483.9|18469.2|18465.2|18487.9|18483.9|18455.1|18451.1|1011
1622727600000|2021-06-03 13:40:00|18466.1|18462.1|18481.7|18477.7|18481.7|18477.7|18466.1|18462.1|569
1622727900000|2021-06-03 13:45:00|18483.3|18479.3|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|599
1622728200000|2021-06-03 13:50:00|18469.2|18465.2|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|574
1622728500000|2021-06-03 13:55:00|18469.2|18465.2|18472.3|18468.3|18478.6|18474.6|18466.1|18462.1|575
1622728800000|2021-06-03 14:00:00|18469.2|18465.2|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|1138
1622729100000|2021-06-03 14:05:00|18484.8|18480.8|18469.2|18465.2|18484.8|18480.8|18466.1|18462.1|633
1622729400000|2021-06-03 14:10:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|1059
1622729700000|2021-06-03 14:15:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|822
1622730000000|2021-06-03 14:20:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|624
1622730300000|2021-06-03 14:25:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|1897
1622730600000|2021-06-03 14:30:00|18456.7|18452.7|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|776
1622730900000|2021-06-03 14:35:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|638
1622731200000|2021-06-03 14:40:00|18475.4|18471.4|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|677
1622731500000|2021-06-03 14:45:00|18472.3|18468.3|18450.4|18446.4|18472.3|18468.3|18450.4|18446.4|549
1622731800000|2021-06-03 14:50:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|637
1622732100000|2021-06-03 14:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|276
1622732400000|2021-06-03 15:00:00|18462.9|18458.9|18472.3|18468.3|18472.3|18468.3|18461.4|18457.4|489
1622732700000|2021-06-03 15:05:00|18469.2|18465.2|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|717
1622733000000|2021-06-03 15:10:00|18478.6|18474.6|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|782
1622733300000|2021-06-03 15:15:00|18466.1|18462.1|18469.2|18465.2|18481.7|18477.7|18462.9|18458.9|3201
1622733600000|2021-06-03 15:20:00|18472.3|18468.3|18462.9|18458.9|18475.4|18471.4|18453.6|18449.6|1617
1622733900000|2021-06-03 15:25:00|18461.4|18457.4|18469.2|18465.2|18469.2|18465.2|18461.4|18457.4|492
1622734200000|2021-06-03 15:30:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|370
1622734500000|2021-06-03 15:35:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|251
1622734800000|2021-06-03 15:40:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|610
1622735100000|2021-06-03 15:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|188
1622735400000|2021-06-03 15:50:00|18459.8|18455.8|18461.4|18457.4|18462.9|18458.9|18456.7|18452.7|219
1622735700000|2021-06-03 15:55:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|172
1622736000000|2021-06-03 16:00:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|580
1622736300000|2021-06-03 16:05:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18461.4|18457.4|673
1622736600000|2021-06-03 16:10:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|453
1622736900000|2021-06-03 16:15:00|18445.8|18441.8|18434.8|18430.8|18445.8|18441.8|18434.8|18430.8|647
1622737200000|2021-06-03 16:20:00|18431.7|18427.7|18422.3|18418.3|18434.8|18430.8|18420.8|18416.8|693
1622737500000|2021-06-03 16:25:00|18419.2|18415.2|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|433
1622737800000|2021-06-03 16:30:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|478
1622738100000|2021-06-03 16:35:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|352
1622738400000|2021-06-03 16:40:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|537
1622738700000|2021-06-03 16:45:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|360
1622739000000|2021-06-03 16:50:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|175
1622739300000|2021-06-03 16:55:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|244
1622739600000|2021-06-03 17:00:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|409
1622739900000|2021-06-03 17:05:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|371
1622740200000|2021-06-03 17:10:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|432
1622740500000|2021-06-03 17:15:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|457
1622740800000|2021-06-03 17:20:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|396
1622741100000|2021-06-03 17:25:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|396
1622741400000|2021-06-03 17:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|348
1622741700000|2021-06-03 17:35:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|295
1622742000000|2021-06-03 17:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|240
1622742300000|2021-06-03 17:45:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|344
1622742600000|2021-06-03 17:50:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|548
1622742900000|2021-06-03 17:55:00|18470.8|18466.8|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|493
1622743200000|2021-06-03 18:00:00|18475.4|18471.4|18455.1|18451.1|18475.4|18471.4|18455.1|18451.1|742
1622743500000|2021-06-03 18:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18455.1|18451.1|170
1622743800000|2021-06-03 18:10:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|79
1622744100000|2021-06-03 18:15:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|361
1622744400000|2021-06-03 18:20:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|593
1622744700000|2021-06-03 18:25:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|525
1622745000000|2021-06-03 18:30:00|18467.6|18463.6|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|305
1622745300000|2021-06-03 18:35:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18469.2|18465.2|99
1622745600000|2021-06-03 18:40:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|179
1622745900000|2021-06-03 18:45:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|292
1622746200000|2021-06-03 18:50:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|334
1622746500000|2021-06-03 18:55:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|1275
1622746800000|2021-06-03 19:00:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|569
1622747100000|2021-06-03 19:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|207
1622747400000|2021-06-03 19:10:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|138
1622747700000|2021-06-03 19:15:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|790
1622748000000|2021-06-03 19:20:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|225
1622748300000|2021-06-03 19:25:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|460
1622748600000|2021-06-03 19:30:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|165
1622748900000|2021-06-03 19:35:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|497
1622749200000|2021-06-03 19:40:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|296
1622749500000|2021-06-03 19:45:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|418
1622749800000|2021-06-03 19:50:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|310
1622750100000|2021-06-03 19:55:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|1876
1622750400000|2021-06-03 20:00:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|1718
1622750700000|2021-06-03 20:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|501
1622751000000|2021-06-03 20:10:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|273
1622751300000|2021-06-03 20:15:00|18439.5|18435.5|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|185
1622751600000|2021-06-03 20:20:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|252
1622751900000|2021-06-03 20:25:00|18437.9|18433.9|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|290
1622752200000|2021-06-03 20:30:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18450.4|18446.4|143
1622752500000|2021-06-03 20:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|137
1622752800000|2021-06-03 20:40:00|18458.3|18454.3|18462.9|18458.9|18466.1|18462.1|18458.3|18454.3|334
1622753100000|2021-06-03 20:45:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|206
1622753400000|2021-06-03 20:50:00|18453.6|18449.6|18456.7|18452.7|18458.3|18454.3|18447.3|18443.3|169
1622753700000|2021-06-03 20:55:00|18458.3|18454.3|18450.4|18446.4|18458.3|18454.3|18447.3|18443.3|240
1622757600000|2021-06-03 22:00:00|18459.8|18455.8|18462.9|18458.9|18467.6|18463.6|18459.8|18455.8|46
1622757900000|2021-06-03 22:05:00|18464.5|18460.5|18461.4|18457.4|18464.5|18460.5|18459.8|18455.8|6
1622758200000|2021-06-03 22:10:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|3
1622758500000|2021-06-03 22:15:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|13
1622758800000|2021-06-03 22:20:00|18455.1|18451.1|18456.7|18452.7|18458.3|18454.3|18453.6|18449.6|29
1622759100000|2021-06-03 22:25:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|24
1622759400000|2021-06-03 22:30:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|30
1622759700000|2021-06-03 22:35:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18455.1|18451.1|7
1622761200000|2021-06-03 23:00:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|32
1622761500000|2021-06-03 23:05:00|18464.5|18460.5|18459.8|18455.8|18464.5|18460.5|18459.8|18455.8|18
1622761800000|2021-06-03 23:10:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|20
1622762100000|2021-06-03 23:15:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|12
1622762400000|2021-06-03 23:20:00|18456.7|18452.7|18456.7|18452.7|18458.3|18454.3|18456.7|18452.7|17
1622762700000|2021-06-03 23:25:00|18458.3|18454.3|18456.7|18452.7|18458.3|18454.3|18455.1|18451.1|18
1622763000000|2021-06-03 23:30:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|12
1622763300000|2021-06-03 23:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|43
1622763600000|2021-06-03 23:40:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|13
1622763900000|2021-06-03 23:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|7
1622764200000|2021-06-03 23:50:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|22
1622764500000|2021-06-03 23:55:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18448.9|18444.9|35
1622764800000|2021-06-04 00:00:00|18448.9|18444.9|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|71
1622765100000|2021-06-04 00:05:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|98
1622765400000|2021-06-04 00:10:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18436.4|18432.4|73
1622765700000|2021-06-04 00:15:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|132
1622766000000|2021-06-04 00:20:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|38
1622766300000|2021-06-04 00:25:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18441.1|18437.1|20
1622766600000|2021-06-04 00:30:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|78
1622766900000|2021-06-04 00:35:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|18
1622767200000|2021-06-04 00:40:00|||||||||16
1622767500000|2021-06-04 00:45:00|18444.2|18440.2|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|143
1622767800000|2021-06-04 00:50:00|18448.9|18444.9|18447.3|18443.3|18448.9|18444.9|18447.3|18443.3|42
1622768100000|2021-06-04 00:55:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|18
1622768400000|2021-06-04 01:00:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|16
1622768700000|2021-06-04 01:05:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|17
1622769000000|2021-06-04 01:10:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|72
1622769300000|2021-06-04 01:15:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|12
1622769900000|2021-06-04 01:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|118
1622770200000|2021-06-04 01:30:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|42
1622770500000|2021-06-04 01:35:00|18462.9|18458.9|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|59
1622770800000|2021-06-04 01:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1622771100000|2021-06-04 01:45:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|20
1622771400000|2021-06-04 01:50:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|57
1622771700000|2021-06-04 01:55:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|47
1622772000000|2021-06-04 02:00:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|24
1622772300000|2021-06-04 02:05:00|||||||||32
1622772600000|2021-06-04 02:10:00|||||||||9
1622772900000|2021-06-04 02:15:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18439.5|18435.5|16
1622773200000|2021-06-04 02:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|24
1622773500000|2021-06-04 02:25:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|29
1622773800000|2021-06-04 02:30:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18
1622774100000|2021-06-04 02:35:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|24
1622774400000|2021-06-04 02:40:00|||||||||5
1622775000000|2021-06-04 02:50:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|2
1622775300000|2021-06-04 02:55:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|11
1622775600000|2021-06-04 03:00:00|||||||||12
1622776200000|2021-06-04 03:10:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|52
1622776500000|2021-06-04 03:15:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|22
1622776800000|2021-06-04 03:20:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|19
1622777100000|2021-06-04 03:25:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|12
1622777400000|2021-06-04 03:30:00|||||||||16
1622777700000|2021-06-04 03:35:00|||||||||3
1622778000000|2021-06-04 03:40:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|80
1622778300000|2021-06-04 03:45:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|63
1622778600000|2021-06-04 03:50:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|35
1622778900000|2021-06-04 03:55:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|36
1622779200000|2021-06-04 04:00:00|||||||||15
1622779500000|2021-06-04 04:05:00|||||||||10
1622779800000|2021-06-04 04:10:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|25
1622780100000|2021-06-04 04:15:00|||||||||25
1622780400000|2021-06-04 04:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|32
1622780700000|2021-06-04 04:25:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|56
1622781000000|2021-06-04 04:30:00|18442.6|18438.6|18444.2|18440.2|18445.8|18441.8|18442.6|18438.6|36
1622781300000|2021-06-04 04:35:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|24
1622781600000|2021-06-04 04:40:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|5
1622781900000|2021-06-04 04:45:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|18
1622782200000|2021-06-04 04:50:00|||||||||23
1622782500000|2021-06-04 04:55:00|18442.6|18438.6|18439.5|18435.5|18444.2|18440.2|18439.5|18435.5|70
1622782800000|2021-06-04 05:00:00|18437.9|18433.9|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|50
1622783100000|2021-06-04 05:05:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|59
1622783400000|2021-06-04 05:10:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|38
1622783700000|2021-06-04 05:15:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|28
1622784000000|2021-06-04 05:20:00|||||||||46
1622784300000|2021-06-04 05:25:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|68
1622784600000|2021-06-04 05:30:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|75
1622784900000|2021-06-04 05:35:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|54
1622785200000|2021-06-04 05:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18
1622785500000|2021-06-04 05:45:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|44
1622785800000|2021-06-04 05:50:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18439.5|18435.5|32
1622786100000|2021-06-04 05:55:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18442.6|18438.6|35
1622786400000|2021-06-04 06:00:00|18445.8|18441.8|18459.8|18455.8|18459.8|18455.8|18444.2|18440.2|99
1622786700000|2021-06-04 06:05:00|18461.4|18457.4|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|110
1622787000000|2021-06-04 06:10:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|85
1622787300000|2021-06-04 06:15:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|101
1622787600000|2021-06-04 06:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|75
1622787900000|2021-06-04 06:25:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|46
1622788200000|2021-06-04 06:30:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|122
1622788500000|2021-06-04 06:35:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|144
1622788800000|2021-06-04 06:40:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|122
1622789100000|2021-06-04 06:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|107
1622789400000|2021-06-04 06:50:00|18456.7|18452.7|18458.3|18454.3|18458.3|18454.3|18456.7|18452.7|40
1622789700000|2021-06-04 06:55:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|143
1622790000000|2021-06-04 07:00:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|216
1622790300000|2021-06-04 07:05:00|18478.6|18474.6|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|191
1622790600000|2021-06-04 07:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|100
1622790900000|2021-06-04 07:15:00|18464.5|18460.5|18469.2|18465.2|18470.8|18466.8|18462.9|18458.9|77
1622791200000|2021-06-04 07:20:00|18472.3|18468.3|18491.1|18487.1|18491.1|18487.1|18470.8|18466.8|153
1622791500000|2021-06-04 07:25:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|242
1622791800000|2021-06-04 07:30:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|272
1622792100000|2021-06-04 07:35:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|130
1622792400000|2021-06-04 07:40:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|130
1622792700000|2021-06-04 07:45:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|141
1622793000000|2021-06-04 07:50:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|115
1622793300000|2021-06-04 07:55:00|18475.4|18471.4|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|182
1622793600000|2021-06-04 08:00:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|68
1622793900000|2021-06-04 08:05:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|142
1622794200000|2021-06-04 08:10:00|18470.8|18466.8|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|130
1622794500000|2021-06-04 08:15:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|95
1622794800000|2021-06-04 08:20:00|18459.8|18455.8|18444.2|18440.2|18462.9|18458.9|18444.2|18440.2|176
1622795100000|2021-06-04 08:25:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|116
1622795400000|2021-06-04 08:30:00|18447.3|18443.3|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|131
1622795700000|2021-06-04 08:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|178
1622796000000|2021-06-04 08:40:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|95
1622796300000|2021-06-04 08:45:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|103
1622796600000|2021-06-04 08:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|59
1622796900000|2021-06-04 08:55:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|118
1622797200000|2021-06-04 09:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|154
1622797500000|2021-06-04 09:05:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|163
1622797800000|2021-06-04 09:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|70
1622798100000|2021-06-04 09:15:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|75
1622798400000|2021-06-04 09:20:00|18447.3|18443.3|18445.8|18441.8|18450.4|18446.4|18444.2|18440.2|89
1622798700000|2021-06-04 09:25:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|78
1622799000000|2021-06-04 09:30:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|85
1622799300000|2021-06-04 09:35:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|44
1622799600000|2021-06-04 09:40:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|58
1622799900000|2021-06-04 09:45:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|55
1622800200000|2021-06-04 09:50:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|41
1622800500000|2021-06-04 09:55:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|72
1622800800000|2021-06-04 10:00:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622801100000|2021-06-04 10:05:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|73
1622801400000|2021-06-04 10:10:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|37
1622801700000|2021-06-04 10:15:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|145
1622802000000|2021-06-04 10:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|41
1622802300000|2021-06-04 10:25:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|52
1622802600000|2021-06-04 10:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|104
1622802900000|2021-06-04 10:35:00|18462.9|18458.9|18450.4|18446.4|18466.1|18462.1|18450.4|18446.4|92
1622803200000|2021-06-04 10:40:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|108
1622803500000|2021-06-04 10:45:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|62
1622803800000|2021-06-04 10:50:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|220
1622804100000|2021-06-04 10:55:00|18455.1|18451.1|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|100
1622804400000|2021-06-04 11:00:00|18461.4|18457.4|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|55
1622804700000|2021-06-04 11:05:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|48
1622805000000|2021-06-04 11:10:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|90
1622805300000|2021-06-04 11:15:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|146
1622805600000|2021-06-04 11:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|95
1622805900000|2021-06-04 11:25:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|73
1622806200000|2021-06-04 11:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|190
1622806500000|2021-06-04 11:35:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|229
1622806800000|2021-06-04 11:40:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|305
1622807100000|2021-06-04 11:45:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18456.7|18452.7|235
1622807400000|2021-06-04 11:50:00|18462.9|18458.9|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|395
1622807700000|2021-06-04 11:55:00|18472.3|18468.3|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|739
1622808000000|2021-06-04 12:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|314
1622808300000|2021-06-04 12:05:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18466.1|18462.1|357
1622808600000|2021-06-04 12:10:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|331
1622808900000|2021-06-04 12:15:00|18472.3|18468.3|18478.6|18474.6|18484.8|18480.8|18472.3|18468.3|473
1622809200000|2021-06-04 12:20:00|18477|18473|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|698
1622809500000|2021-06-04 12:25:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18472.3|18468.3|682
1622809800000|2021-06-04 12:30:00|18483.3|18479.3|18447.3|18443.3|18564.5|18560.5|18445.8|18441.8|2868
1622810100000|2021-06-04 12:35:00|18445.8|18441.8|18397.3|18393.3|18447.3|18443.3|18387.9|18383.9|3740
1622810400000|2021-06-04 12:40:00|18400.4|18396.4|18437.9|18433.9|18437.9|18433.9|18387.9|18383.9|2572
1622810700000|2021-06-04 12:45:00|18434.8|18430.8|18409.8|18405.8|18434.8|18430.8|18409.8|18405.8|1314
1622811000000|2021-06-04 12:50:00|18411.4|18407.4|18447.3|18443.3|18450.4|18446.4|18409.8|18405.8|1379
1622811300000|2021-06-04 12:55:00|18450.4|18446.4|18462.9|18458.9|18472.3|18468.3|18444.2|18440.2|1401
1622811600000|2021-06-04 13:00:00|18466.1|18462.1|18491.1|18487.1|18497.3|18493.3|18464.5|18460.5|1415
1622811900000|2021-06-04 13:05:00|18487.9|18483.9|18492.6|18488.6|18506.7|18502.7|18487.9|18483.9|1431
1622812200000|2021-06-04 13:10:00|18494.2|18490.2|18477|18473|18497.3|18493.3|18456.7|18452.7|1373
1622812500000|2021-06-04 13:15:00|18478.6|18474.6|18483.3|18479.3|18491.1|18487.1|18472.3|18468.3|784
1622812800000|2021-06-04 13:20:00|18484.8|18480.8|18503.6|18499.6|18503.6|18499.6|18483.3|18479.3|772
1622813100000|2021-06-04 13:25:00|18506.7|18502.7|18516.1|18512.1|18519.2|18515.2|18503.6|18499.6|985
1622813400000|2021-06-04 13:30:00|18519.2|18515.2|18531.7|18527.7|18534.8|18530.8|18516.1|18512.1|1151
1622813700000|2021-06-04 13:35:00|18528.6|18524.6|18547.3|18543.3|18553.6|18549.6|18528.6|18524.6|1515
1622814000000|2021-06-04 13:40:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|941
1622814300000|2021-06-04 13:45:00|18550.4|18546.4|18559.8|18555.8|18566.1|18562.1|18544.2|18540.2|1211
1622814600000|2021-06-04 13:50:00|18556.7|18552.7|18591.1|18587.1|18591.1|18587.1|18556.7|18552.7|1125
1622814900000|2021-06-04 13:55:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18581.7|18577.7|1209
1622815200000|2021-06-04 14:00:00|18589.5|18585.5|18591.1|18587.1|18603.6|18599.6|18587.9|18583.9|1780
1622815500000|2021-06-04 14:05:00|18594.2|18590.2|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|789
1622815800000|2021-06-04 14:10:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18591.1|18587.1|902
1622816100000|2021-06-04 14:15:00|18606.7|18602.7|18594.2|18590.2|18609.8|18605.8|18594.2|18590.2|1604
1622816400000|2021-06-04 14:20:00|18597.3|18593.3|18587.9|18583.9|18600.4|18596.4|18578.6|18574.6|1038
1622816700000|2021-06-04 14:25:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|1310
1622817000000|2021-06-04 14:30:00|18594.2|18590.2|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|1134
1622817300000|2021-06-04 14:35:00|18597.3|18593.3|18606.7|18602.7|18609.8|18605.8|18594.2|18590.2|898
1622817600000|2021-06-04 14:40:00|18603.6|18599.6|18612.9|18608.9|18622.3|18618.3|18603.6|18599.6|949
1622817900000|2021-06-04 14:45:00|18614.5|18610.5|18591.1|18587.1|18619.2|18615.2|18591.1|18587.1|624
1622818200000|2021-06-04 14:50:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|653
1622818500000|2021-06-04 14:55:00|18591.1|18587.1|18597.3|18593.3|18597.3|18593.3|18587.9|18583.9|728
1622818800000|2021-06-04 15:00:00|18594.2|18590.2|18591.1|18587.1|18600.4|18596.4|18589.5|18585.5|685
1622819100000|2021-06-04 15:05:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|628
1622819400000|2021-06-04 15:10:00|18594.2|18590.2|18603.6|18599.6|18603.6|18599.6|18591.1|18587.1|1051
1622819700000|2021-06-04 15:15:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|476
1622820000000|2021-06-04 15:20:00|18609.8|18605.8|18603.6|18599.6|18612.9|18608.9|18603.6|18599.6|271
1622820300000|2021-06-04 15:25:00|18605.1|18601.1|18616.1|18612.1|18616.1|18612.1|18603.6|18599.6|523
1622820600000|2021-06-04 15:30:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|487
1622820900000|2021-06-04 15:35:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|785
1622821200000|2021-06-04 15:40:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18625.4|18621.4|952
1622821500000|2021-06-04 15:45:00|18637.9|18633.9|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|802
1622821800000|2021-06-04 15:50:00|18641.1|18637.1|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|659
1622822100000|2021-06-04 15:55:00|18645.8|18641.8|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|699
1622822400000|2021-06-04 16:00:00|18659.8|18655.8|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|811
1622822700000|2021-06-04 16:05:00|18656.7|18652.7|18662.9|18658.9|18662.9|18658.9|18650.4|18646.4|465
1622823000000|2021-06-04 16:10:00|18661.4|18657.4|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|925
1622823300000|2021-06-04 16:15:00|18652|18648|18650.4|18646.4|18652|18648|18644.2|18640.2|502
1622823600000|2021-06-04 16:20:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|562
1622823900000|2021-06-04 16:25:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18641.1|18637.1|218
1622824200000|2021-06-04 16:30:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|376
1622824500000|2021-06-04 16:35:00|18650.4|18646.4|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|154
1622824800000|2021-06-04 16:40:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|311
1622825100000|2021-06-04 16:45:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|270
1622825400000|2021-06-04 16:50:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|307
1622825700000|2021-06-04 16:55:00|18650.4|18646.4|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|293
1622826000000|2021-06-04 17:00:00|18656.7|18652.7|18662.9|18658.9|18662.9|18658.9|18653.6|18649.6|214
1622826300000|2021-06-04 17:05:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|360
1622826600000|2021-06-04 17:10:00|18662.9|18658.9|18659.8|18655.8|18666.1|18662.1|18656.7|18652.7|324
1622826900000|2021-06-04 17:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|240
1622827200000|2021-06-04 17:20:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18653.6|18649.6|355
1622827500000|2021-06-04 17:25:00|18662.9|18658.9|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|510
1622827800000|2021-06-04 17:30:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|225
1622828100000|2021-06-04 17:35:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|325
1622828400000|2021-06-04 17:40:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|525
1622828700000|2021-06-04 17:45:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|199
1622829000000|2021-06-04 17:50:00|18655.1|18651.1|18647.3|18643.3|18655.1|18651.1|18647.3|18643.3|340
1622829300000|2021-06-04 17:55:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|384
1622829600000|2021-06-04 18:00:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18647.3|18643.3|385
1622829900000|2021-06-04 18:05:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|367
1622830200000|2021-06-04 18:10:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18658.3|18654.3|337
1622830500000|2021-06-04 18:15:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18659.8|18655.8|254
1622830800000|2021-06-04 18:20:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|94
1622831100000|2021-06-04 18:25:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|335
1622831400000|2021-06-04 18:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|527
1622831700000|2021-06-04 18:35:00|18666.1|18662.1|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|292
1622832000000|2021-06-04 18:40:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|266
1622832300000|2021-06-04 18:45:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18662.9|18658.9|434
1622832600000|2021-06-04 18:50:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18667.6|18663.6|564
1622832900000|2021-06-04 18:55:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|1053
1622833200000|2021-06-04 19:00:00|18672.3|18668.3|18672.3|18668.3|18675.4|18671.4|18666.1|18662.1|603
1622833500000|2021-06-04 19:05:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|297
1622833800000|2021-06-04 19:10:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|243
1622834100000|2021-06-04 19:15:00|18662.9|18658.9|18662.9|18658.9|18666.1|18662.1|18662.9|18658.9|215
1622834400000|2021-06-04 19:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|237
1622834700000|2021-06-04 19:25:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|550
1622835000000|2021-06-04 19:30:00|18670.8|18666.8|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|266
1622835300000|2021-06-04 19:35:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18659.8|18655.8|278
1622835600000|2021-06-04 19:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|189
1622835900000|2021-06-04 19:45:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18662.9|18658.9|460
1622836200000|2021-06-04 19:50:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|683
1622836500000|2021-06-04 19:55:00|18678.6|18674.6|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|2589
1622836800000|2021-06-04 20:00:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|958
1622837100000|2021-06-04 20:05:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|263
1622837400000|2021-06-04 20:10:00|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|18681.7|18677.7|331
1622837700000|2021-06-04 20:15:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18681.7|18677.7|540
1622838000000|2021-06-04 20:20:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|176
1622838300000|2021-06-04 20:25:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|149
1622838600000|2021-06-04 20:30:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|411
1622838900000|2021-06-04 20:35:00|18698.9|18694.9|18689.5|18685.5|18700.4|18696.4|18689.5|18685.5|201
1622839200000|2021-06-04 20:40:00|18691.1|18687.1|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|303
1622839500000|2021-06-04 20:45:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|289
1622839800000|2021-06-04 20:50:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18694.2|18690.2|91
1622840100000|2021-06-04 20:55:00|18700.4|18696.4|18689.5|18685.5|18700.4|18696.4|18680.1|18676.1|269
1623016800000|2021-06-06 22:00:00|18698.9|18694.9|18684.8|18680.8|18705.1|18701.1|18678.6|18674.6|200
1623017100000|2021-06-06 22:05:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18673.9|18669.9|51
1623017400000|2021-06-06 22:10:00|18680.1|18676.1|18667.6|18663.6|18680.1|18676.1|18666.1|18662.1|51
1623017700000|2021-06-06 22:15:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|85
1623018000000|2021-06-06 22:20:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|46
1623018300000|2021-06-06 22:25:00|18666.1|18662.1|18666.1|18662.1|18666.1|18662.1|18666.1|18662.1|15
1623018600000|2021-06-06 22:30:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|62
1623018900000|2021-06-06 22:35:00|18667.6|18663.6|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|27
1623019200000|2021-06-06 22:40:00|18664.5|18660.5|18662.9|18658.9|18664.5|18660.5|18662.9|18658.9|12
1623019500000|2021-06-06 22:45:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623019800000|2021-06-06 22:50:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|18
1623020100000|2021-06-06 22:55:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|23
1623020400000|2021-06-06 23:00:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623020700000|2021-06-06 23:05:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|17
1623021000000|2021-06-06 23:10:00|18661.4|18657.4|18659.8|18655.8|18661.4|18657.4|18659.8|18655.8|23
1623021300000|2021-06-06 23:15:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623021600000|2021-06-06 23:20:00|||||||||11
1623021900000|2021-06-06 23:25:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|98
1623022200000|2021-06-06 23:30:00|18659.8|18655.8|18661.4|18657.4|18662.9|18658.9|18659.8|18655.8|28
1623022500000|2021-06-06 23:35:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|17
1623022800000|2021-06-06 23:40:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|40
1623023100000|2021-06-06 23:45:00|18655.1|18651.1|18644.2|18640.2|18655.1|18651.1|18644.2|18640.2|125
1623023400000|2021-06-06 23:50:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|16
1623023700000|2021-06-06 23:55:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|26
1623024000000|2021-06-07 00:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|80
1623024300000|2021-06-07 00:05:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|29
1623024600000|2021-06-07 00:10:00|18645.8|18641.8|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|49
1623024900000|2021-06-07 00:15:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|140
1623025200000|2021-06-07 00:20:00|18648.9|18644.9|18645.8|18641.8|18650.4|18646.4|18644.2|18640.2|93
1623025500000|2021-06-07 00:25:00|18647.3|18643.3|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|22
1623025800000|2021-06-07 00:30:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|31
1623026100000|2021-06-07 00:35:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|67
1623026400000|2021-06-07 00:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|51
1623026700000|2021-06-07 00:45:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|87
1623027000000|2021-06-07 00:50:00|18631.7|18627.7|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|104
1623027300000|2021-06-07 00:55:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|18
1623027600000|2021-06-07 01:00:00|18645.8|18641.8|18641.1|18637.1|18645.8|18641.8|18637.9|18633.9|24
1623027900000|2021-06-07 01:05:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|118
1623028200000|2021-06-07 01:10:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|14
1623028500000|2021-06-07 01:15:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|19
1623028800000|2021-06-07 01:20:00|||||||||31
1623029100000|2021-06-07 01:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|99
1623029400000|2021-06-07 01:30:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|13
1623029700000|2021-06-07 01:35:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|42
1623030000000|2021-06-07 01:40:00|18642.6|18638.6|18641.1|18637.1|18642.6|18638.6|18641.1|18637.1|23
1623030300000|2021-06-07 01:45:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|26
1623030600000|2021-06-07 01:50:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|136
1623030900000|2021-06-07 01:55:00|18644.2|18640.2|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|39
1623031200000|2021-06-07 02:00:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|2
1623031500000|2021-06-07 02:05:00|18644.2|18640.2|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|42
1623031800000|2021-06-07 02:10:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|54
1623032100000|2021-06-07 02:15:00|18641.1|18637.1|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|23
1623032400000|2021-06-07 02:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|11
1623032700000|2021-06-07 02:25:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|12
1623033000000|2021-06-07 02:30:00|18641.1|18637.1|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|23
1623033300000|2021-06-07 02:35:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|3
1623033600000|2021-06-07 02:40:00|||||||||7
1623033900000|2021-06-07 02:45:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|16
1623034500000|2021-06-07 02:55:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|26
1623034800000|2021-06-07 03:00:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|12
1623035100000|2021-06-07 03:05:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|24
1623035400000|2021-06-07 03:10:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|100
1623035700000|2021-06-07 03:15:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|33
1623036000000|2021-06-07 03:20:00|18633.3|18629.3|18634.8|18630.8|18634.8|18630.8|18633.3|18629.3|31
1623036300000|2021-06-07 03:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|6
1623036600000|2021-06-07 03:30:00|18633.3|18629.3|18631.7|18627.7|18633.3|18629.3|18631.7|18627.7|2
1623036900000|2021-06-07 03:35:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|29
1623037200000|2021-06-07 03:40:00|||||||||6
1623037500000|2021-06-07 03:45:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|48
1623037800000|2021-06-07 03:50:00|||||||||33
1623038100000|2021-06-07 03:55:00|||||||||12
1623038700000|2021-06-07 04:05:00|18637.9|18633.9|18639.5|18635.5|18641.1|18637.1|18637.9|18633.9|53
1623039000000|2021-06-07 04:10:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|31
1623039900000|2021-06-07 04:25:00|18636.4|18632.4|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|29
1623040200000|2021-06-07 04:30:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|4
1623040500000|2021-06-07 04:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|5
1623040800000|2021-06-07 04:40:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|38
1623041100000|2021-06-07 04:45:00|18634.8|18630.8|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|32
1623042000000|2021-06-07 05:00:00|||||||||3
1623042300000|2021-06-07 05:05:00|||||||||3
1623042600000|2021-06-07 05:10:00|18631.7|18627.7|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|46
1623042900000|2021-06-07 05:15:00|||||||||11
1623043200000|2021-06-07 05:20:00|||||||||9
1623043500000|2021-06-07 05:25:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18630.1|18626.1|28
1623043800000|2021-06-07 05:30:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|55
1623044100000|2021-06-07 05:35:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|62
1623044400000|2021-06-07 05:40:00|||||||||27
1623044700000|2021-06-07 05:45:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|80
1623045000000|2021-06-07 05:50:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|192
1623045300000|2021-06-07 05:55:00|||||||||10
1623045600000|2021-06-07 06:00:00|18628.6|18624.6|18634.8|18630.8|18637.9|18633.9|18625.4|18621.4|239
1623045900000|2021-06-07 06:05:00|18631.7|18627.7|18625.4|18621.4|18633.3|18629.3|18622.3|18618.3|139
1623046200000|2021-06-07 06:10:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|70
1623046500000|2021-06-07 06:15:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|138
1623046800000|2021-06-07 06:20:00|18630.1|18626.1|18623.9|18619.9|18631.7|18627.7|18622.3|18618.3|66
1623047100000|2021-06-07 06:25:00|18622.3|18618.3|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|78
1623047400000|2021-06-07 06:30:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|41
1623047700000|2021-06-07 06:35:00|18625.4|18621.4|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|114
1623048000000|2021-06-07 06:40:00|18616.1|18612.1|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|244
1623048300000|2021-06-07 06:45:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|28
1623048600000|2021-06-07 06:50:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18619.2|18615.2|36
1623048900000|2021-06-07 06:55:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|73
1623049200000|2021-06-07 07:00:00|18625.4|18621.4|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|107
1623049500000|2021-06-07 07:05:00|18636.4|18632.4|18625.4|18621.4|18637.9|18633.9|18622.3|18618.3|155
1623049800000|2021-06-07 07:10:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|83
1623050100000|2021-06-07 07:15:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|51
1623050400000|2021-06-07 07:20:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|213
1623050700000|2021-06-07 07:25:00|18616.1|18612.1|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|264
1623051000000|2021-06-07 07:30:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|167
1623051300000|2021-06-07 07:35:00|18606.7|18602.7|18616.1|18612.1|18619.2|18615.2|18606.7|18602.7|59
1623051600000|2021-06-07 07:40:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|86
1623051900000|2021-06-07 07:45:00|18614.5|18610.5|18609.8|18605.8|18614.5|18610.5|18609.8|18605.8|154
1623052200000|2021-06-07 07:50:00|18611.4|18607.4|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|115
1623052500000|2021-06-07 07:55:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|56
1623052800000|2021-06-07 08:00:00|18612.9|18608.9|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|112
1623053100000|2021-06-07 08:05:00|18619.2|18615.2|18600.4|18596.4|18619.2|18615.2|18597.3|18593.3|409
1623053400000|2021-06-07 08:10:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|94
1623053700000|2021-06-07 08:15:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|123
1623054000000|2021-06-07 08:20:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|177
1623054300000|2021-06-07 08:25:00|18600.4|18596.4|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|116
1623054600000|2021-06-07 08:30:00|18606.7|18602.7|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|60
1623054900000|2021-06-07 08:35:00|18606.7|18602.7|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|131
1623055200000|2021-06-07 08:40:00|18600.4|18596.4|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|79
1623055500000|2021-06-07 08:45:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|56
1623055800000|2021-06-07 08:50:00|18598.9|18594.9|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|245
1623056100000|2021-06-07 08:55:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|69
1623056400000|2021-06-07 09:00:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|28
1623056700000|2021-06-07 09:05:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|65
1623057000000|2021-06-07 09:10:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|150
1623057300000|2021-06-07 09:15:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|82
1623057600000|2021-06-07 09:20:00|18603.6|18599.6|18608.3|18604.3|18609.8|18605.8|18600.4|18596.4|223
1623057900000|2021-06-07 09:25:00|18606.7|18602.7|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|139
1623058200000|2021-06-07 09:30:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|126
1623058500000|2021-06-07 09:35:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|232
1623058800000|2021-06-07 09:40:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|214
1623059100000|2021-06-07 09:45:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18595.8|18591.8|121
1623059400000|2021-06-07 09:50:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|104
1623059700000|2021-06-07 09:55:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|115
1623060000000|2021-06-07 10:00:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|172
1623060300000|2021-06-07 10:05:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18594.2|18590.2|250
1623060600000|2021-06-07 10:10:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|95
1623060900000|2021-06-07 10:15:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|108
1623061200000|2021-06-07 10:20:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|42
1623061500000|2021-06-07 10:25:00|18592.6|18588.6|18600.4|18596.4|18600.4|18596.4|18591.1|18587.1|125
1623061800000|2021-06-07 10:30:00|18603.6|18599.6|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|48
1623062100000|2021-06-07 10:35:00|18597.3|18593.3|18605.1|18601.1|18606.7|18602.7|18597.3|18593.3|111
1623062400000|2021-06-07 10:40:00|18606.7|18602.7|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|55
1623062700000|2021-06-07 10:45:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|129
1623063000000|2021-06-07 10:50:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|34
1623063300000|2021-06-07 10:55:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|80
1623063600000|2021-06-07 11:00:00|18600.4|18596.4|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|209
1623063900000|2021-06-07 11:05:00|18606.7|18602.7|18605.1|18601.1|18606.7|18602.7|18600.4|18596.4|202
1623064200000|2021-06-07 11:10:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|499
1623064500000|2021-06-07 11:15:00|18602|18598|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|85
1623064800000|2021-06-07 11:20:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|166
1623065100000|2021-06-07 11:25:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|208
1623065400000|2021-06-07 11:30:00|18605.1|18601.1|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|136
1623065700000|2021-06-07 11:35:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|93
1623066000000|2021-06-07 11:40:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|226
1623066300000|2021-06-07 11:45:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|169
1623066600000|2021-06-07 11:50:00|18611.4|18607.4|18606.7|18602.7|18616.1|18612.1|18606.7|18602.7|166
1623066900000|2021-06-07 11:55:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|317
1623067200000|2021-06-07 12:00:00|18606.7|18602.7|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|293
1623067500000|2021-06-07 12:05:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|235
1623067800000|2021-06-07 12:10:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|448
1623068100000|2021-06-07 12:15:00|18594.2|18590.2|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|188
1623068400000|2021-06-07 12:20:00|18605.1|18601.1|18606.7|18602.7|18625.4|18621.4|18603.6|18599.6|750
1623068700000|2021-06-07 12:25:00|18603.6|18599.6|18612.9|18608.9|18612.9|18608.9|18600.4|18596.4|201
1623069000000|2021-06-07 12:30:00|18616.1|18612.1|18622.3|18618.3|18628.6|18624.6|18616.1|18612.1|337
1623069300000|2021-06-07 12:35:00|18619.2|18615.2|18631.7|18627.7|18631.7|18627.7|18619.2|18615.2|302
1623069600000|2021-06-07 12:40:00|18634.8|18630.8|18628.6|18624.6|18644.2|18640.2|18628.6|18624.6|763
1623069900000|2021-06-07 12:45:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|260
1623070200000|2021-06-07 12:50:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|367
1623070500000|2021-06-07 12:55:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|613
1623070800000|2021-06-07 13:00:00|18625.4|18621.4|18637.9|18633.9|18647.3|18643.3|18625.4|18621.4|501
1623071100000|2021-06-07 13:05:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|407
1623071400000|2021-06-07 13:10:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|370
1623071700000|2021-06-07 13:15:00|18641.1|18637.1|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|520
1623072000000|2021-06-07 13:20:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|405
1623072300000|2021-06-07 13:25:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|521
1623072600000|2021-06-07 13:30:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|1243
1623072900000|2021-06-07 13:35:00|18656.7|18652.7|18653.6|18649.6|18666.1|18662.1|18650.4|18646.4|806
1623073200000|2021-06-07 13:40:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|449
1623073500000|2021-06-07 13:45:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|438
1623073800000|2021-06-07 13:50:00|18639.5|18635.5|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|335
1623074100000|2021-06-07 13:55:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|393
1623074400000|2021-06-07 14:00:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|384
1623074700000|2021-06-07 14:05:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|338
1623075000000|2021-06-07 14:10:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|454
1623075300000|2021-06-07 14:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|239
1623075600000|2021-06-07 14:20:00|18659.8|18655.8|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|409
1623075900000|2021-06-07 14:25:00|18656.7|18652.7|18662.9|18658.9|18666.1|18662.1|18653.6|18649.6|1347
1623076200000|2021-06-07 14:30:00|18661.4|18657.4|18631.7|18627.7|18662.9|18658.9|18631.7|18627.7|1175
1623076500000|2021-06-07 14:35:00|18630.1|18626.1|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|478
1623076800000|2021-06-07 14:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|350
1623077100000|2021-06-07 14:45:00|18641.1|18637.1|18653.6|18649.6|18653.6|18649.6|18641.1|18637.1|285
1623077400000|2021-06-07 14:50:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18647.3|18643.3|340
1623077700000|2021-06-07 14:55:00|18648.9|18644.9|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|579
1623078000000|2021-06-07 15:00:00|18656.7|18652.7|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|428
1623078300000|2021-06-07 15:05:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|426
1623078600000|2021-06-07 15:10:00|18656.7|18652.7|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|380
1623078900000|2021-06-07 15:15:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|277
1623079200000|2021-06-07 15:20:00|18659.8|18655.8|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|415
1623079500000|2021-06-07 15:25:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18648.9|18644.9|443
1623079800000|2021-06-07 15:30:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|516
1623080100000|2021-06-07 15:35:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|383
1623080400000|2021-06-07 15:40:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18647.3|18643.3|439
1623080700000|2021-06-07 15:45:00|18653.6|18649.6|18659.8|18655.8|18662.9|18658.9|18650.4|18646.4|430
1623081000000|2021-06-07 15:50:00|18656.7|18652.7|18662.9|18658.9|18666.1|18662.1|18656.7|18652.7|252
1623081300000|2021-06-07 15:55:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|150
1623081600000|2021-06-07 16:00:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|162
1623081900000|2021-06-07 16:05:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|285
1623082200000|2021-06-07 16:10:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|619
1623082500000|2021-06-07 16:15:00|18650.4|18646.4|18647.3|18643.3|18652|18648|18647.3|18643.3|290
1623082800000|2021-06-07 16:20:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|486
1623083100000|2021-06-07 16:25:00|18644.2|18640.2|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|272
1623083400000|2021-06-07 16:30:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|322
1623083700000|2021-06-07 16:35:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|335
1623084000000|2021-06-07 16:40:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|289
1623084300000|2021-06-07 16:45:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|428
1623084600000|2021-06-07 16:50:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|226
1623084900000|2021-06-07 16:55:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|158
1623085200000|2021-06-07 17:00:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|305
1623085500000|2021-06-07 17:05:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|168
1623085800000|2021-06-07 17:10:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|197
1623086100000|2021-06-07 17:15:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|149
1623086400000|2021-06-07 17:20:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|178
1623086700000|2021-06-07 17:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|195
1623087000000|2021-06-07 17:30:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|192
1623087300000|2021-06-07 17:35:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|151
1623087600000|2021-06-07 17:40:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|294
1623087900000|2021-06-07 17:45:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|137
1623088200000|2021-06-07 17:50:00|18631.7|18627.7|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|231
1623088500000|2021-06-07 17:55:00|18641.1|18637.1|18650.4|18646.4|18652|18648|18641.1|18637.1|466
1623088800000|2021-06-07 18:00:00|18652|18648|18650.4|18646.4|18653.6|18649.6|18650.4|18646.4|268
1623089100000|2021-06-07 18:05:00|||||||||69
1623089400000|2021-06-07 18:10:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|162
1623089700000|2021-06-07 18:15:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|131
1623090000000|2021-06-07 18:20:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|385
1623090300000|2021-06-07 18:25:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|210
1623090600000|2021-06-07 18:30:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|240
1623090900000|2021-06-07 18:35:00|18645.8|18641.8|18637.9|18633.9|18645.8|18641.8|18637.9|18633.9|285
1623091200000|2021-06-07 18:40:00|18641.1|18637.1|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|165
1623091500000|2021-06-07 18:45:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|193
1623091800000|2021-06-07 18:50:00|18641.1|18637.1|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|406
1623092100000|2021-06-07 18:55:00|18634.8|18630.8|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|1362
1623092400000|2021-06-07 19:00:00|18625.4|18621.4|18630.1|18626.1|18634.8|18630.8|18625.4|18621.4|677
1623092700000|2021-06-07 19:05:00|18628.6|18624.6|18637.9|18633.9|18637.9|18633.9|18628.6|18624.6|183
1623093000000|2021-06-07 19:10:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|207
1623093300000|2021-06-07 19:15:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|114
1623093600000|2021-06-07 19:20:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|59
1623093900000|2021-06-07 19:25:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|145
1623094200000|2021-06-07 19:30:00|18637.9|18633.9|18637.9|18633.9|18644.2|18640.2|18636.4|18632.4|244
1623094500000|2021-06-07 19:35:00|||||||||60
1623094800000|2021-06-07 19:40:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|1671
1623095100000|2021-06-07 19:45:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18631.7|18627.7|297
1623095400000|2021-06-07 19:50:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|188
1623095700000|2021-06-07 19:55:00|18634.8|18630.8|18641.1|18637.1|18645.8|18641.8|18634.8|18630.8|741
1623096000000|2021-06-07 20:00:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|435
1623096300000|2021-06-07 20:05:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|137
1623096600000|2021-06-07 20:10:00|18634.8|18630.8|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|251
1623096900000|2021-06-07 20:15:00|18637.9|18633.9|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|527
1623097200000|2021-06-07 20:20:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|325
1623097500000|2021-06-07 20:25:00|18625.4|18621.4|18631.7|18627.7|18637.9|18633.9|18625.4|18621.4|278
1623097800000|2021-06-07 20:30:00|18634.8|18630.8|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|279
1623098100000|2021-06-07 20:35:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|538
1623098400000|2021-06-07 20:40:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|123
1623098700000|2021-06-07 20:45:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|180
1623099000000|2021-06-07 20:50:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|252
1623099300000|2021-06-07 20:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|208
1623103200000|2021-06-07 22:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|19
1623103500000|2021-06-07 22:05:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|25
1623103800000|2021-06-07 22:10:00|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|2
1623104100000|2021-06-07 22:15:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|1
1623104400000|2021-06-07 22:20:00|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|5
1623104700000|2021-06-07 22:25:00|18641.1|18637.1|18641.1|18637.1|18642.6|18638.6|18641.1|18637.1|1
1623105000000|2021-06-07 22:30:00|18642.6|18638.6|18647.3|18643.3|18647.3|18643.3|18642.6|18638.6|9
1623105300000|2021-06-07 22:35:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|4
1623105600000|2021-06-07 22:40:00|18648.9|18644.9|18644.2|18640.2|18648.9|18644.9|18644.2|18640.2|38
1623105900000|2021-06-07 22:45:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|31
1623106200000|2021-06-07 22:50:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|7
1623106500000|2021-06-07 22:55:00|||||||||6
1623106800000|2021-06-07 23:00:00|18637.9|18633.9|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|27
1623107100000|2021-06-07 23:05:00|||||||||3
1623107400000|2021-06-07 23:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|16
1623107700000|2021-06-07 23:15:00|||||||||17
1623108000000|2021-06-07 23:20:00|18645.8|18641.8|18647.3|18643.3|18647.3|18643.3|18645.8|18641.8|13
1623108300000|2021-06-07 23:25:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|22
1623108600000|2021-06-07 23:30:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|27
1623108900000|2021-06-07 23:35:00|18648.9|18644.9|18647.3|18643.3|18648.9|18644.9|18647.3|18643.3|8
1623109200000|2021-06-07 23:40:00|||||||||14
1623109500000|2021-06-07 23:45:00|||||||||5
1623109800000|2021-06-07 23:50:00|||||||||5
1623110100000|2021-06-07 23:55:00|||||||||5
1623110400000|2021-06-08 00:00:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|21
1623110700000|2021-06-08 00:05:00|||||||||23
1623111000000|2021-06-08 00:10:00|||||||||2
1623111300000|2021-06-08 00:15:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|132
1623111600000|2021-06-08 00:20:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|244
1623111900000|2021-06-08 00:25:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|32
1623112200000|2021-06-08 00:30:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18652|18648|9
1623112500000|2021-06-08 00:35:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|40
1623112800000|2021-06-08 00:40:00|18659.8|18655.8|18659.8|18655.8|18661.4|18657.4|18659.8|18655.8|48
1623113100000|2021-06-08 00:45:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|11
1623113400000|2021-06-08 00:50:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|34
1623113700000|2021-06-08 00:55:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|76
1623114000000|2021-06-08 01:00:00|||||||||25
1623114300000|2021-06-08 01:05:00|||||||||3
1623114600000|2021-06-08 01:10:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|24
1623114900000|2021-06-08 01:15:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|73
1623115200000|2021-06-08 01:20:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|94
1623115500000|2021-06-08 01:25:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|120
1623115800000|2021-06-08 01:30:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18662.9|18658.9|112
1623116100000|2021-06-08 01:35:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|18
1623116400000|2021-06-08 01:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|9
1623117000000|2021-06-08 01:50:00|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|21
1623117300000|2021-06-08 01:55:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18662.9|18658.9|44
1623117600000|2021-06-08 02:00:00|18667.6|18663.6|18672.3|18668.3|18672.3|18668.3|18667.6|18663.6|56
1623117900000|2021-06-08 02:05:00|18675.4|18671.4|18672.3|18668.3|18675.4|18671.4|18672.3|18668.3|181
1623118200000|2021-06-08 02:10:00|18673.9|18669.9|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|43
1623118500000|2021-06-08 02:15:00|||||||||25
1623118800000|2021-06-08 02:20:00|18677|18673|18675.4|18671.4|18677|18673|18675.4|18671.4|22
1623119100000|2021-06-08 02:25:00|18677|18673|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|92
1623119400000|2021-06-08 02:30:00|18678.6|18674.6|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|173
1623119700000|2021-06-08 02:35:00|||||||||22
1623120000000|2021-06-08 02:40:00|||||||||60
1623120300000|2021-06-08 02:45:00|||||||||33
1623120600000|2021-06-08 02:50:00|||||||||23
1623120900000|2021-06-08 02:55:00|||||||||20
1623121200000|2021-06-08 03:00:00|||||||||14
1623121500000|2021-06-08 03:05:00|||||||||21
1623121800000|2021-06-08 03:10:00|||||||||15
1623122100000|2021-06-08 03:15:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|12
1623122400000|2021-06-08 03:20:00|||||||||23
1623122700000|2021-06-08 03:25:00|||||||||13
1623123000000|2021-06-08 03:30:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|10
1623123300000|2021-06-08 03:35:00|||||||||20
1623123600000|2021-06-08 03:40:00|||||||||12
1623123900000|2021-06-08 03:45:00|||||||||11
1623124200000|2021-06-08 03:50:00|||||||||41
1623124500000|2021-06-08 03:55:00|||||||||51
1623124800000|2021-06-08 04:00:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|87
1623125100000|2021-06-08 04:05:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|50
1623125400000|2021-06-08 04:10:00|||||||||3
1623125700000|2021-06-08 04:15:00|18675.4|18671.4|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|48
1623126000000|2021-06-08 04:20:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|23
1623126300000|2021-06-08 04:25:00|||||||||11
1623126600000|2021-06-08 04:30:00|||||||||14
1623126900000|2021-06-08 04:35:00|||||||||12
1623127200000|2021-06-08 04:40:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18680.1|18676.1|20
1623127500000|2021-06-08 04:45:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|50
1623127800000|2021-06-08 04:50:00|||||||||20
1623128100000|2021-06-08 04:55:00|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|20
1623128400000|2021-06-08 05:00:00|18687.9|18683.9|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|28
1623128700000|2021-06-08 05:05:00|18686.4|18682.4|18684.8|18680.8|18686.4|18682.4|18684.8|18680.8|19
1623129000000|2021-06-08 05:10:00|||||||||36
1623129300000|2021-06-08 05:15:00|18686.4|18682.4|18687.9|18683.9|18687.9|18683.9|18681.7|18677.7|92
1623129600000|2021-06-08 05:20:00|||||||||14
1623129900000|2021-06-08 05:25:00|||||||||22
1623130200000|2021-06-08 05:30:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|164
1623130500000|2021-06-08 05:35:00|18691.1|18687.1|18691.1|18687.1|18691.1|18687.1|18691.1|18687.1|76
1623130800000|2021-06-08 05:40:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|108
1623131100000|2021-06-08 05:45:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|111
1623131400000|2021-06-08 05:50:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18687.9|18683.9|58
1623131700000|2021-06-08 05:55:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|50
1623132000000|2021-06-08 06:00:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|131
1623132300000|2021-06-08 06:05:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18697.3|18693.3|166
1623132600000|2021-06-08 06:10:00|18703.6|18699.6|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|211
1623132900000|2021-06-08 06:15:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|69
1623133200000|2021-06-08 06:20:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|69
1623133500000|2021-06-08 06:25:00|18709.8|18705.8|18722.3|18718.3|18722.3|18718.3|18709.8|18705.8|238
1623133800000|2021-06-08 06:30:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|199
1623134100000|2021-06-08 06:35:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|142
1623134400000|2021-06-08 06:40:00|18719.2|18715.2|18712.9|18708.9|18722.3|18718.3|18709.8|18705.8|156
1623134700000|2021-06-08 06:45:00|18716.1|18712.1|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|98
1623135000000|2021-06-08 06:50:00|18709.8|18705.8|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|237
1623135300000|2021-06-08 06:55:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|139
1623135600000|2021-06-08 07:00:00|18716.1|18712.1|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|530
1623135900000|2021-06-08 07:05:00|18725.4|18721.4|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|218
1623136200000|2021-06-08 07:10:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|141
1623136500000|2021-06-08 07:15:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|315
1623136800000|2021-06-08 07:20:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|187
1623137100000|2021-06-08 07:25:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|320
1623137400000|2021-06-08 07:30:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|344
1623137700000|2021-06-08 07:35:00|18706.7|18702.7|18694.2|18690.2|18709.8|18705.8|18691.1|18687.1|371
1623138000000|2021-06-08 07:40:00|18692.6|18688.6|18687.9|18683.9|18692.6|18688.6|18684.8|18680.8|85
1623138300000|2021-06-08 07:45:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|256
1623138600000|2021-06-08 07:50:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|144
1623138900000|2021-06-08 07:55:00|18689.5|18685.5|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|244
1623139200000|2021-06-08 08:00:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|247
1623139500000|2021-06-08 08:05:00|18695.8|18691.8|18700.4|18696.4|18703.6|18699.6|18695.8|18691.8|171
1623139800000|2021-06-08 08:10:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|292
1623140100000|2021-06-08 08:15:00|18700.4|18696.4|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|339
1623140400000|2021-06-08 08:20:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|344
1623140700000|2021-06-08 08:25:00|18711.4|18707.4|18703.6|18699.6|18712.9|18708.9|18700.4|18696.4|361
1623141000000|2021-06-08 08:30:00|18705.1|18701.1|18697.3|18693.3|18706.7|18702.7|18697.3|18693.3|103
1623141300000|2021-06-08 08:35:00|18695.8|18691.8|18687.9|18683.9|18697.3|18693.3|18687.9|18683.9|153
1623141600000|2021-06-08 08:40:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|153
1623141900000|2021-06-08 08:45:00|18684.8|18680.8|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|137
1623142200000|2021-06-08 08:50:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|339
1623142500000|2021-06-08 08:55:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|113
1623142800000|2021-06-08 09:00:00|18681.7|18677.7|18678.6|18674.6|18691.1|18687.1|18678.6|18674.6|375
1623143100000|2021-06-08 09:05:00|18681.7|18677.7|18673.9|18669.9|18681.7|18677.7|18672.3|18668.3|102
1623143400000|2021-06-08 09:10:00|18672.3|18668.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|126
1623143700000|2021-06-08 09:15:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|330
1623144000000|2021-06-08 09:20:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|107
1623144300000|2021-06-08 09:25:00|18684.8|18680.8|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|317
1623144600000|2021-06-08 09:30:00|18684.8|18680.8|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|141
1623144900000|2021-06-08 09:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|148
1623145200000|2021-06-08 09:40:00|18687.9|18683.9|18684.8|18680.8|18687.9|18683.9|18681.7|18677.7|89
1623145500000|2021-06-08 09:45:00|18681.7|18677.7|18681.7|18677.7|18684.8|18680.8|18681.7|18677.7|70
1623145800000|2021-06-08 09:50:00|18684.8|18680.8|18681.7|18677.7|18684.8|18680.8|18680.1|18676.1|166
1623146100000|2021-06-08 09:55:00|18680.1|18676.1|18681.7|18677.7|18683.3|18679.3|18678.6|18674.6|295
1623146400000|2021-06-08 10:00:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|198
1623146700000|2021-06-08 10:05:00|18684.8|18680.8|18684.8|18680.8|18687.9|18683.9|18681.7|18677.7|160
1623147000000|2021-06-08 10:10:00|18687.9|18683.9|18709.8|18705.8|18712.9|18708.9|18687.9|18683.9|344
1623147300000|2021-06-08 10:15:00|18711.4|18707.4|18700.4|18696.4|18747.3|18743.3|18700.4|18696.4|1493
1623147600000|2021-06-08 10:20:00|18702|18698|18712.9|18708.9|18716.1|18712.1|18702|18698|454
1623147900000|2021-06-08 10:25:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|571
1623148200000|2021-06-08 10:30:00|18722.3|18718.3|18706.7|18702.7|18725.4|18721.4|18703.6|18699.6|477
1623148500000|2021-06-08 10:35:00|18709.8|18705.8|18691.1|18687.1|18709.8|18705.8|18684.8|18680.8|413
1623148800000|2021-06-08 10:40:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|279
1623149100000|2021-06-08 10:45:00|18697.3|18693.3|18687.9|18683.9|18700.4|18696.4|18684.8|18680.8|286
1623149400000|2021-06-08 10:50:00|18684.8|18680.8|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|188
1623149700000|2021-06-08 10:55:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|183
1623150000000|2021-06-08 11:00:00|18684.8|18680.8|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|156
1623150300000|2021-06-08 11:05:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18683.3|18679.3|187
1623150600000|2021-06-08 11:10:00|18689.5|18685.5|18700.4|18696.4|18700.4|18696.4|18687.9|18683.9|176
1623150900000|2021-06-08 11:15:00|18702|18698|18698.9|18694.9|18703.6|18699.6|18697.3|18693.3|140
1623151200000|2021-06-08 11:20:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|115
1623151500000|2021-06-08 11:25:00|18697.3|18693.3|18691.1|18687.1|18700.4|18696.4|18687.9|18683.9|304
1623151800000|2021-06-08 11:30:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|278
1623152100000|2021-06-08 11:35:00|18700.4|18696.4|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|126
1623152400000|2021-06-08 11:40:00|18698.9|18694.9|18712.9|18708.9|18716.1|18712.1|18697.3|18693.3|285
1623152700000|2021-06-08 11:45:00|18714.5|18710.5|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|265
1623153000000|2021-06-08 11:50:00|18716.1|18712.1|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|373
1623153300000|2021-06-08 11:55:00|18722.3|18718.3|18731.7|18727.7|18731.7|18727.7|18719.2|18715.2|335
1623153600000|2021-06-08 12:00:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18725.4|18721.4|661
1623153900000|2021-06-08 12:05:00|18734.8|18730.8|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|1011
1623154200000|2021-06-08 12:10:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|490
1623154500000|2021-06-08 12:15:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18734.8|18730.8|747
1623154800000|2021-06-08 12:20:00|18741.1|18737.1|18762.9|18758.9|18769.2|18765.2|18741.1|18737.1|1674
1623155100000|2021-06-08 12:25:00|18764.5|18760.5|18781.7|18777.7|18781.7|18777.7|18759.8|18755.8|1006
1623155400000|2021-06-08 12:30:00|18784.8|18780.8|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|4416
1623155700000|2021-06-08 12:35:00|18794.2|18790.2|18822.3|18818.3|18834.8|18830.8|18794.2|18790.2|3460
1623156000000|2021-06-08 12:40:00|18825.4|18821.4|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|1918
1623156300000|2021-06-08 12:45:00|18825.4|18821.4|18800.4|18796.4|18828.6|18824.6|18797.3|18793.3|2024
1623156600000|2021-06-08 12:50:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|883
1623156900000|2021-06-08 12:55:00|18809.8|18805.8|18792.6|18788.6|18809.8|18805.8|18791.1|18787.1|977
1623157200000|2021-06-08 13:00:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|814
1623157500000|2021-06-08 13:05:00|18794.2|18790.2|18781.7|18777.7|18798.9|18794.9|18781.7|18777.7|795
1623157800000|2021-06-08 13:10:00|18778.6|18774.6|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|535
1623158100000|2021-06-08 13:15:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|622
1623158400000|2021-06-08 13:20:00|18791.1|18787.1|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|897
1623158700000|2021-06-08 13:25:00|18791.1|18787.1|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|855
1623159000000|2021-06-08 13:30:00|18791.1|18787.1|18766.1|18762.1|18794.2|18790.2|18766.1|18762.1|1714
1623159300000|2021-06-08 13:35:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|1257
1623159600000|2021-06-08 13:40:00|18775.4|18771.4|18787.9|18783.9|18791.1|18787.1|18772.3|18768.3|1125
1623159900000|2021-06-08 13:45:00|18791.1|18787.1|18778.6|18774.6|18794.2|18790.2|18778.6|18774.6|825
1623160200000|2021-06-08 13:50:00|18775.4|18771.4|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|1493
1623160500000|2021-06-08 13:55:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18741.1|18737.1|3285
1623160800000|2021-06-08 14:00:00|18756.7|18752.7|18781.7|18777.7|18784.8|18780.8|18756.7|18752.7|1194
1623161100000|2021-06-08 14:05:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|882
1623161400000|2021-06-08 14:10:00|18775.4|18771.4|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|636
1623161700000|2021-06-08 14:15:00|18759.8|18755.8|18747.3|18743.3|18762.9|18758.9|18747.3|18743.3|624
1623162000000|2021-06-08 14:20:00|18744.2|18740.2|18759.8|18755.8|18762.9|18758.9|18741.1|18737.1|1290
1623162300000|2021-06-08 14:25:00|18758.3|18754.3|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|370
1623162600000|2021-06-08 14:30:00|18755.1|18751.1|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|592
1623162900000|2021-06-08 14:35:00|18747.3|18743.3|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|651
1623163200000|2021-06-08 14:40:00|18753.6|18749.6|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|762
1623163500000|2021-06-08 14:45:00|18750.4|18746.4|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|914
1623163800000|2021-06-08 14:50:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|443
1623164100000|2021-06-08 14:55:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|605
1623164400000|2021-06-08 15:00:00|18744.2|18740.2|18744.2|18740.2|18756.7|18752.7|18744.2|18740.2|764
1623164700000|2021-06-08 15:05:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|527
1623165000000|2021-06-08 15:10:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|317
1623165300000|2021-06-08 15:15:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|485
1623165600000|2021-06-08 15:20:00|18756.7|18752.7|18778.6|18774.6|18778.6|18774.6|18753.6|18749.6|1448
1623165900000|2021-06-08 15:25:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|510
1623166200000|2021-06-08 15:30:00|18780.1|18776.1|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|553
1623166500000|2021-06-08 15:35:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|826
1623166800000|2021-06-08 15:40:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|300
1623167100000|2021-06-08 15:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|567
1623167400000|2021-06-08 15:50:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|337
1623167700000|2021-06-08 15:55:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|266
1623168000000|2021-06-08 16:00:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|374
1623168300000|2021-06-08 16:05:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|352
1623168600000|2021-06-08 16:10:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|148
1623168900000|2021-06-08 16:15:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|323
1623169200000|2021-06-08 16:20:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|341
1623169500000|2021-06-08 16:25:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|485
1623169800000|2021-06-08 16:30:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|312
1623170100000|2021-06-08 16:35:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|195
1623170400000|2021-06-08 16:40:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|134
1623170700000|2021-06-08 16:45:00|18755.1|18751.1|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|418
1623171000000|2021-06-08 16:50:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|214
1623171300000|2021-06-08 16:55:00|18756.7|18752.7|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|553
1623171600000|2021-06-08 17:00:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|271
1623171900000|2021-06-08 17:05:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|175
1623172200000|2021-06-08 17:10:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|239
1623172500000|2021-06-08 17:15:00|18758.3|18754.3|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|224
1623172800000|2021-06-08 17:20:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|490
1623173100000|2021-06-08 17:25:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|182
1623173400000|2021-06-08 17:30:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|185
1623173700000|2021-06-08 17:35:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|203
1623174000000|2021-06-08 17:40:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|165
1623174300000|2021-06-08 17:45:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|257
1623174600000|2021-06-08 17:50:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|182
1623174900000|2021-06-08 17:55:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|347
1623175200000|2021-06-08 18:00:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|271
1623175500000|2021-06-08 18:05:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|263
1623175800000|2021-06-08 18:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|281
1623176100000|2021-06-08 18:15:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|270
1623176400000|2021-06-08 18:20:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|278
1623176700000|2021-06-08 18:25:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|275
1623177000000|2021-06-08 18:30:00|18772.3|18768.3|18781.7|18777.7|18781.7|18777.7|18772.3|18768.3|187
1623177300000|2021-06-08 18:35:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|229
1623177600000|2021-06-08 18:40:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|322
1623177900000|2021-06-08 18:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|344
1623178200000|2021-06-08 18:50:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|482
1623178500000|2021-06-08 18:55:00|18778.6|18774.6|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|808
1623178800000|2021-06-08 19:00:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|657
1623179100000|2021-06-08 19:05:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|188
1623179400000|2021-06-08 19:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|286
1623179700000|2021-06-08 19:15:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|192
1623180000000|2021-06-08 19:20:00|18787.9|18783.9|18781.7|18777.7|18787.9|18783.9|18778.6|18774.6|535
1623180300000|2021-06-08 19:25:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|358
1623180600000|2021-06-08 19:30:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|796
1623180900000|2021-06-08 19:35:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|198
1623181200000|2021-06-08 19:40:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|286
1623181500000|2021-06-08 19:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|1179
1623181800000|2021-06-08 19:50:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|974
1623182100000|2021-06-08 19:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|983
1623182400000|2021-06-08 20:00:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|694
1623182700000|2021-06-08 20:05:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|314
1623183000000|2021-06-08 20:10:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|550
1623183300000|2021-06-08 20:15:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|383
1623183600000|2021-06-08 20:20:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|212
1623183900000|2021-06-08 20:25:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|221
1623184200000|2021-06-08 20:30:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|136
1623184500000|2021-06-08 20:35:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|157
1623184800000|2021-06-08 20:40:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|361
1623185100000|2021-06-08 20:45:00|18744.2|18740.2|18752|18748|18753.6|18749.6|18741.1|18737.1|369
1623185400000|2021-06-08 20:50:00|18750.4|18746.4|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|188
1623185700000|2021-06-08 20:55:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|172
1623189600000|2021-06-08 22:00:00|18750.4|18746.4|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|28
1623189900000|2021-06-08 22:05:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|4
1623190200000|2021-06-08 22:10:00|18758.3|18754.3|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|5
1623190800000|2021-06-08 22:20:00|18759.8|18755.8|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|19
1623191100000|2021-06-08 22:25:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|12
1623191400000|2021-06-08 22:30:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|11
1623191700000|2021-06-08 22:35:00|||||||||6
1623192000000|2021-06-08 22:40:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|18
1623192300000|2021-06-08 22:45:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18744.2|18740.2|28
1623192600000|2021-06-08 22:50:00|||||||||1
1623193500000|2021-06-08 23:05:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|22
1623193800000|2021-06-08 23:10:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|11
1623194100000|2021-06-08 23:15:00|18752|18748|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|33
1623194400000|2021-06-08 23:20:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|31
1623194700000|2021-06-08 23:25:00|18761.4|18757.4|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|44
1623195000000|2021-06-08 23:30:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|30
1623195300000|2021-06-08 23:35:00|||||||||8
1623195600000|2021-06-08 23:40:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18761.4|18757.4|9
1623195900000|2021-06-08 23:45:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|27
1623196200000|2021-06-08 23:50:00|18761.4|18757.4|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|17
1623196500000|2021-06-08 23:55:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1623196800000|2021-06-09 00:00:00|18759.8|18755.8|18756.7|18752.7|18761.4|18757.4|18755.1|18751.1|27
1623197100000|2021-06-09 00:05:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|16
1623197400000|2021-06-09 00:10:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|22
1623197700000|2021-06-09 00:15:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|20
1623198000000|2021-06-09 00:20:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|27
1623198300000|2021-06-09 00:25:00|||||||||3
1623198600000|2021-06-09 00:30:00|||||||||13
1623198900000|2021-06-09 00:35:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|14
1623199200000|2021-06-09 00:40:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1623199500000|2021-06-09 00:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|34
1623199800000|2021-06-09 00:50:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1623200100000|2021-06-09 00:55:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|39
1623200400000|2021-06-09 01:00:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|125
1623200700000|2021-06-09 01:05:00|||||||||2
1623201000000|2021-06-09 01:10:00|||||||||6
1623201300000|2021-06-09 01:15:00|||||||||5
1623201600000|2021-06-09 01:20:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|28
1623201900000|2021-06-09 01:25:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|25
1623202200000|2021-06-09 01:30:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|37
1623202500000|2021-06-09 01:35:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|23
1623202800000|2021-06-09 01:40:00|18759.8|18755.8|18756.7|18752.7|18761.4|18757.4|18756.7|18752.7|16
1623203100000|2021-06-09 01:45:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|71
1623203400000|2021-06-09 01:50:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|11
1623203700000|2021-06-09 01:55:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|36
1623204000000|2021-06-09 02:00:00|||||||||5
1623204300000|2021-06-09 02:05:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|50
1623204600000|2021-06-09 02:10:00|||||||||5
1623204900000|2021-06-09 02:15:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18764.5|18760.5|38
1623205200000|2021-06-09 02:20:00|||||||||28
1623205500000|2021-06-09 02:25:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|21
1623205800000|2021-06-09 02:30:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|24
1623206100000|2021-06-09 02:35:00|||||||||6
1623206400000|2021-06-09 02:40:00|||||||||6
1623206700000|2021-06-09 02:45:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18767.6|18763.6|13
1623207000000|2021-06-09 02:50:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|87
1623207300000|2021-06-09 02:55:00|||||||||1
1623207600000|2021-06-09 03:00:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|88
1623207900000|2021-06-09 03:05:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|86
1623208200000|2021-06-09 03:10:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|59
1623208500000|2021-06-09 03:15:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|28
1623208800000|2021-06-09 03:20:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18777|18773|92
1623209100000|2021-06-09 03:25:00|||||||||21
1623209400000|2021-06-09 03:30:00|||||||||16
1623209700000|2021-06-09 03:35:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|26
1623210000000|2021-06-09 03:40:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|53
1623210300000|2021-06-09 03:45:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|21
1623210600000|2021-06-09 03:50:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|49
1623210900000|2021-06-09 03:55:00|||||||||59
1623211200000|2021-06-09 04:00:00|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|1069
1623211500000|2021-06-09 04:05:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|76
1623211800000|2021-06-09 04:10:00|||||||||56
1623212100000|2021-06-09 04:15:00|||||||||5
1623212400000|2021-06-09 04:20:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|20
1623212700000|2021-06-09 04:25:00|||||||||5
1623213000000|2021-06-09 04:30:00|||||||||11
1623213300000|2021-06-09 04:35:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|30
1623213600000|2021-06-09 04:40:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|29
1623213900000|2021-06-09 04:45:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|13
1623214200000|2021-06-09 04:50:00|||||||||10
1623214500000|2021-06-09 04:55:00|||||||||5
1623214800000|2021-06-09 05:00:00|||||||||5
1623215100000|2021-06-09 05:05:00|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|50
1623215400000|2021-06-09 05:10:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|43
1623215700000|2021-06-09 05:15:00|18791.1|18787.1|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|87
1623216000000|2021-06-09 05:20:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|24
1623216300000|2021-06-09 05:25:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|43
1623216600000|2021-06-09 05:30:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18794.2|18790.2|96
1623216900000|2021-06-09 05:35:00|18792.6|18788.6|18791.1|18787.1|18792.6|18788.6|18787.9|18783.9|33
1623217200000|2021-06-09 05:40:00|||||||||25
1623217500000|2021-06-09 05:45:00|||||||||13
1623217800000|2021-06-09 05:50:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|123
1623218100000|2021-06-09 05:55:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|51
1623218400000|2021-06-09 06:00:00|18787.9|18783.9|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|114
1623218700000|2021-06-09 06:05:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|89
1623219000000|2021-06-09 06:10:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|155
1623219300000|2021-06-09 06:15:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|147
1623219600000|2021-06-09 06:20:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|132
1623219900000|2021-06-09 06:25:00|18787.9|18783.9|18780.1|18776.1|18791.1|18787.1|18775.4|18771.4|247
1623220200000|2021-06-09 06:30:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|84
1623220500000|2021-06-09 06:35:00|18783.3|18779.3|18803.6|18799.6|18803.6|18799.6|18781.7|18777.7|143
1623220800000|2021-06-09 06:40:00|18806.7|18802.7|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|206
1623221100000|2021-06-09 06:45:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|90
1623221400000|2021-06-09 06:50:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|90
1623221700000|2021-06-09 06:55:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|127
1623222000000|2021-06-09 07:00:00|18800.4|18796.4|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|354
1623222300000|2021-06-09 07:05:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|139
1623222600000|2021-06-09 07:10:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|180
1623222900000|2021-06-09 07:15:00|18794.2|18790.2|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|203
1623223200000|2021-06-09 07:20:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18798.9|18794.9|58
1623223500000|2021-06-09 07:25:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|117
1623223800000|2021-06-09 07:30:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|73
1623224100000|2021-06-09 07:35:00|18806.7|18802.7|18816.1|18812.1|18819.2|18815.2|18806.7|18802.7|334
1623224400000|2021-06-09 07:40:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|243
1623224700000|2021-06-09 07:45:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|180
1623225000000|2021-06-09 07:50:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|135
1623225300000|2021-06-09 07:55:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|141
1623225600000|2021-06-09 08:00:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|532
1623225900000|2021-06-09 08:05:00|18839.5|18835.5|18850.4|18846.4|18853.6|18849.6|18837.9|18833.9|444
1623226200000|2021-06-09 08:10:00|18852|18848|18844.2|18840.2|18862.9|18858.9|18841.1|18837.1|453
1623226500000|2021-06-09 08:15:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18828.6|18824.6|362
1623226800000|2021-06-09 08:20:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|248
1623227100000|2021-06-09 08:25:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|195
1623227400000|2021-06-09 08:30:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|332
1623227700000|2021-06-09 08:35:00|18827|18823|18819.2|18815.2|18828.6|18824.6|18816.1|18812.1|534
1623228000000|2021-06-09 08:40:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18820.8|18816.8|118
1623228300000|2021-06-09 08:45:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|148
1623228600000|2021-06-09 08:50:00|18827|18823|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|92
1623228900000|2021-06-09 08:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|163
1623229200000|2021-06-09 09:00:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|73
1623229500000|2021-06-09 09:05:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|66
1623229800000|2021-06-09 09:10:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|90
1623230100000|2021-06-09 09:15:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|101
1623230400000|2021-06-09 09:20:00|18828.6|18824.6|18825.4|18821.4|18830.1|18826.1|18825.4|18821.4|64
1623230700000|2021-06-09 09:25:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|132
1623231000000|2021-06-09 09:30:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|116
1623231300000|2021-06-09 09:35:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|60
1623231600000|2021-06-09 09:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|145
1623231900000|2021-06-09 09:45:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|75
1623232200000|2021-06-09 09:50:00|18827|18823|18831.7|18827.7|18831.7|18827.7|18827|18823|14
1623232500000|2021-06-09 09:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|289
1623232800000|2021-06-09 10:00:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|192
1623233100000|2021-06-09 10:05:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|343
1623233400000|2021-06-09 10:10:00|18837.9|18833.9|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|301
1623233700000|2021-06-09 10:15:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|218
1623234000000|2021-06-09 10:20:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|220
1623234300000|2021-06-09 10:25:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|117
1623234600000|2021-06-09 10:30:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|89
1623234900000|2021-06-09 10:35:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|36
1623235200000|2021-06-09 10:40:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|58
1623235500000|2021-06-09 10:45:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|164
1623235800000|2021-06-09 10:50:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|268
1623236100000|2021-06-09 10:55:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|257
1623236400000|2021-06-09 11:00:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|173
1623236700000|2021-06-09 11:05:00|18864.5|18860.5|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|232
1623237000000|2021-06-09 11:10:00|18853.6|18849.6|18866.1|18862.1|18866.1|18862.1|18850.4|18846.4|505
1623237300000|2021-06-09 11:15:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18859.8|18855.8|177
1623237600000|2021-06-09 11:20:00|18862.9|18858.9|18884.8|18880.8|18884.8|18880.8|18862.9|18858.9|324
1623237900000|2021-06-09 11:25:00|18881.7|18877.7|18869.2|18865.2|18894.2|18890.2|18869.2|18865.2|435
1623238200000|2021-06-09 11:30:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|409
1623238500000|2021-06-09 11:35:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|574
1623238800000|2021-06-09 11:40:00|18877|18873|18903.6|18899.6|18903.6|18899.6|18875.4|18871.4|964
1623239100000|2021-06-09 11:45:00|18900.4|18896.4|18878.6|18874.6|18903.6|18899.6|18875.4|18871.4|476
1623239400000|2021-06-09 11:50:00|18875.4|18871.4|18886.4|18882.4|18894.2|18890.2|18875.4|18871.4|275
1623239700000|2021-06-09 11:55:00|18884.8|18880.8|18887.9|18883.9|18889.5|18885.5|18881.7|18877.7|586
1623240000000|2021-06-09 12:00:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|721
1623240300000|2021-06-09 12:05:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18880.1|18876.1|306
1623240600000|2021-06-09 12:10:00|18883.3|18879.3|18878.6|18874.6|18883.3|18879.3|18872.3|18868.3|479
1623240900000|2021-06-09 12:15:00|18880.1|18876.1|18870.8|18866.8|18880.1|18876.1|18862.9|18858.9|625
1623241200000|2021-06-09 12:20:00|18872.3|18868.3|18884.8|18880.8|18887.9|18883.9|18872.3|18868.3|453
1623241500000|2021-06-09 12:25:00|18887.9|18883.9|18869.2|18865.2|18887.9|18883.9|18869.2|18865.2|530
1623241800000|2021-06-09 12:30:00|18872.3|18868.3|18894.2|18890.2|18894.2|18890.2|18869.2|18865.2|585
1623242100000|2021-06-09 12:35:00|18897.3|18893.3|18925.4|18921.4|18928.6|18924.6|18894.2|18890.2|1565
1623242400000|2021-06-09 12:40:00|18922.3|18918.3|18922.3|18918.3|18941.1|18937.1|18922.3|18918.3|1264
1623242700000|2021-06-09 12:45:00|18925.4|18921.4|18944.2|18940.2|18944.2|18940.2|18922.3|18918.3|634
1623243000000|2021-06-09 12:50:00|18942.6|18938.6|18928.6|18924.6|18950.4|18946.4|18925.4|18921.4|861
1623243300000|2021-06-09 12:55:00|18927|18923|18928.6|18924.6|18937.9|18933.9|18919.2|18915.2|732
1623243600000|2021-06-09 13:00:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|665
1623243900000|2021-06-09 13:05:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|545
1623244200000|2021-06-09 13:10:00|18925.4|18921.4|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|577
1623244500000|2021-06-09 13:15:00|18931.7|18927.7|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|508
1623244800000|2021-06-09 13:20:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18931.7|18927.7|410
1623245100000|2021-06-09 13:25:00|18939.5|18935.5|18937.9|18933.9|18944.2|18940.2|18937.9|18933.9|340
1623245400000|2021-06-09 13:30:00|18939.5|18935.5|18950.4|18946.4|18966.1|18962.1|18937.9|18933.9|918
1623245700000|2021-06-09 13:35:00|18953.6|18949.6|18981.7|18977.7|18989.5|18985.5|18950.4|18946.4|1658
1623246000000|2021-06-09 13:40:00|18978.6|18974.6|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|1172
1623246300000|2021-06-09 13:45:00|18969.2|18965.2|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|657
1623246600000|2021-06-09 13:50:00|18972.3|18968.3|18956.7|18952.7|18975.4|18971.4|18956.7|18952.7|800
1623246900000|2021-06-09 13:55:00|18958.3|18954.3|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|962
1623247200000|2021-06-09 14:00:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|1076
1623247500000|2021-06-09 14:05:00|18950.4|18946.4|18909.8|18905.8|18956.7|18952.7|18909.8|18905.8|1374
1623247800000|2021-06-09 14:10:00|18906.7|18902.7|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|1507
1623248100000|2021-06-09 14:15:00|18909.8|18905.8|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|874
1623248400000|2021-06-09 14:20:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|895
1623248700000|2021-06-09 14:25:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|2554
1623249000000|2021-06-09 14:30:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|1661
1623249300000|2021-06-09 14:35:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|1063
1623249600000|2021-06-09 14:40:00|18909.8|18905.8|18903.6|18899.6|18912.9|18908.9|18903.6|18899.6|585
1623249900000|2021-06-09 14:45:00|18900.4|18896.4|18900.4|18896.4|18906.7|18902.7|18900.4|18896.4|1149
1623250200000|2021-06-09 14:50:00|18897.3|18893.3|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|1027
1623250500000|2021-06-09 14:55:00|18908.3|18904.3|18912.9|18908.9|18916.1|18912.1|18908.3|18904.3|1160
1623250800000|2021-06-09 15:00:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|541
1623251100000|2021-06-09 15:05:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18903.6|18899.6|706
1623251400000|2021-06-09 15:10:00|18906.7|18902.7|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|624
1623251700000|2021-06-09 15:15:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|653
1623252000000|2021-06-09 15:20:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|366
1623252300000|2021-06-09 15:25:00|18902|18898|18897.3|18893.3|18902|18898|18897.3|18893.3|387
1623252600000|2021-06-09 15:30:00|18894.2|18890.2|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|686
1623252900000|2021-06-09 15:35:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|879
1623253200000|2021-06-09 15:40:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|337
1623253500000|2021-06-09 15:45:00|||||||||218
1623253800000|2021-06-09 15:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|496
1623254100000|2021-06-09 15:55:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18894.2|18890.2|279
1623254400000|2021-06-09 16:00:00|18894.2|18890.2|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|1312
1623254700000|2021-06-09 16:05:00|18884.8|18880.8|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|342
1623255000000|2021-06-09 16:10:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|533
1623255300000|2021-06-09 16:15:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|449
1623255600000|2021-06-09 16:20:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18884.8|18880.8|253
1623255900000|2021-06-09 16:25:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18887.9|18883.9|282
1623256200000|2021-06-09 16:30:00|18892.6|18888.6|18887.9|18883.9|18894.2|18890.2|18887.9|18883.9|274
1623256500000|2021-06-09 16:35:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|355
1623256800000|2021-06-09 16:40:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|201
1623257100000|2021-06-09 16:45:00|18878.6|18874.6|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|474
1623257400000|2021-06-09 16:50:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18872.3|18868.3|642
1623257700000|2021-06-09 16:55:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|926
1623258000000|2021-06-09 17:00:00|18880.1|18876.1|18906.7|18902.7|18908.3|18904.3|18878.6|18874.6|1508
1623258300000|2021-06-09 17:05:00|18903.6|18899.6|18909.8|18905.8|18909.8|18905.8|18903.6|18899.6|520
1623258600000|2021-06-09 17:10:00|18906.7|18902.7|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|779
1623258900000|2021-06-09 17:15:00|18906.7|18902.7|18900.4|18896.4|18909.8|18905.8|18897.3|18893.3|548
1623259200000|2021-06-09 17:20:00|18903.6|18899.6|18912.9|18908.9|18912.9|18908.9|18900.4|18896.4|261
1623259500000|2021-06-09 17:25:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|605
1623259800000|2021-06-09 17:30:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18903.6|18899.6|398
1623260100000|2021-06-09 17:35:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|331
1623260400000|2021-06-09 17:40:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|233
1623260700000|2021-06-09 17:45:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|276
1623261000000|2021-06-09 17:50:00|18914.5|18910.5|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|118
1623261300000|2021-06-09 17:55:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|286
1623261600000|2021-06-09 18:00:00|18922.3|18918.3|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|78
1623261900000|2021-06-09 18:05:00|18928.6|18924.6|18922.3|18918.3|18931.7|18927.7|18922.3|18918.3|414
1623262200000|2021-06-09 18:10:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|233
1623262500000|2021-06-09 18:15:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|121
1623262800000|2021-06-09 18:20:00|18920.8|18916.8|18931.7|18927.7|18934.8|18930.8|18920.8|18916.8|526
1623263100000|2021-06-09 18:25:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|277
1623263400000|2021-06-09 18:30:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|142
1623263700000|2021-06-09 18:35:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|253
1623264000000|2021-06-09 18:40:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|376
1623264300000|2021-06-09 18:45:00|18927|18923|18919.2|18915.2|18927|18923|18916.1|18912.1|383
1623264600000|2021-06-09 18:50:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|403
1623264900000|2021-06-09 18:55:00|18919.2|18915.2|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|868
1623265200000|2021-06-09 19:00:00|18922.3|18918.3|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|398
1623265500000|2021-06-09 19:05:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|230
1623265800000|2021-06-09 19:10:00|18925.4|18921.4|18916.1|18912.1|18928.6|18924.6|18906.7|18902.7|715
1623266100000|2021-06-09 19:15:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|255
1623266400000|2021-06-09 19:20:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|129
1623266700000|2021-06-09 19:25:00|18906.7|18902.7|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|474
1623267000000|2021-06-09 19:30:00|18909.8|18905.8|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|248
1623267300000|2021-06-09 19:35:00|18916.1|18912.1|18919.2|18915.2|18920.8|18916.8|18916.1|18912.1|304
1623267600000|2021-06-09 19:40:00|18917.6|18913.6|18920.8|18916.8|18922.3|18918.3|18916.1|18912.1|197
1623267900000|2021-06-09 19:45:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|457
1623268200000|2021-06-09 19:50:00|18919.2|18915.2|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|514
1623268500000|2021-06-09 19:55:00|18919.2|18915.2|18925.4|18921.4|18925.4|18921.4|18919.2|18915.2|1350
1623268800000|2021-06-09 20:00:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|807
1623269100000|2021-06-09 20:05:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|289
1623269400000|2021-06-09 20:10:00|18920.8|18916.8|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|109
1623269700000|2021-06-09 20:15:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|235
1623270000000|2021-06-09 20:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|160
1623270300000|2021-06-09 20:25:00|18917.6|18913.6|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|275
1623270600000|2021-06-09 20:30:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|184
1623270900000|2021-06-09 20:35:00|18920.8|18916.8|18919.2|18915.2|18925.4|18921.4|18919.2|18915.2|191
1623271200000|2021-06-09 20:40:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|199
1623271500000|2021-06-09 20:45:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|377
1623271800000|2021-06-09 20:50:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|125
1623272100000|2021-06-09 20:55:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|262
1623276000000|2021-06-09 22:00:00|18920.8|18916.8|18914.5|18910.5|18922.3|18918.3|18914.5|18910.5|29
1623276300000|2021-06-09 22:05:00|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|2
1623276600000|2021-06-09 22:10:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|26
1623276900000|2021-06-09 22:15:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18912.9|18908.9|5
1623277200000|2021-06-09 22:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|38
1623277500000|2021-06-09 22:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|25
1623277800000|2021-06-09 22:30:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|24
1623278100000|2021-06-09 22:35:00|||||||||6
1623278400000|2021-06-09 22:40:00|||||||||1
1623278700000|2021-06-09 22:45:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18920.8|18916.8|18
1623279000000|2021-06-09 22:50:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18922.3|18918.3|83
1623279300000|2021-06-09 22:55:00|||||||||25
1623279600000|2021-06-09 23:00:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|40
1623279900000|2021-06-09 23:05:00|||||||||50
1623280200000|2021-06-09 23:10:00|||||||||12
1623280500000|2021-06-09 23:15:00|||||||||8
1623280800000|2021-06-09 23:20:00|||||||||14
1623281100000|2021-06-09 23:25:00|18927|18923|18927|18923|18927|18923|18927|18923|6
1623281400000|2021-06-09 23:30:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|29
1623281700000|2021-06-09 23:35:00|||||||||3
1623282000000|2021-06-09 23:40:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|15
1623282300000|2021-06-09 23:45:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|39
1623282600000|2021-06-09 23:50:00|18931.7|18927.7|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|222
1623282900000|2021-06-09 23:55:00|||||||||10
1623283200000|2021-06-10 00:00:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|89
1623283500000|2021-06-10 00:05:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|67
1623283800000|2021-06-10 00:10:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|101
1623284100000|2021-06-10 00:15:00|||||||||28
1623284400000|2021-06-10 00:20:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|61
1623284700000|2021-06-10 00:25:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|29
1623285000000|2021-06-10 00:30:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|22
1623285300000|2021-06-10 00:35:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|20
1623285600000|2021-06-10 00:40:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|69
1623285900000|2021-06-10 00:45:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|27
1623286200000|2021-06-10 00:50:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|8
1623286500000|2021-06-10 00:55:00|||||||||8
1623286800000|2021-06-10 01:00:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|93
1623287100000|2021-06-10 01:05:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|60
1623287400000|2021-06-10 01:10:00|||||||||9
1623287700000|2021-06-10 01:15:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|6
1623288000000|2021-06-10 01:20:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|27
1623288300000|2021-06-10 01:25:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18936.4|18932.4|11
1623288600000|2021-06-10 01:30:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|54
1623288900000|2021-06-10 01:35:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|10
1623289200000|2021-06-10 01:40:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|35
1623289500000|2021-06-10 01:45:00|||||||||6
1623289800000|2021-06-10 01:50:00|18937.9|18933.9|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|95
1623290100000|2021-06-10 01:55:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|93
1623290400000|2021-06-10 02:00:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|36
1623290700000|2021-06-10 02:05:00|||||||||33
1623291000000|2021-06-10 02:10:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|39
1623291300000|2021-06-10 02:15:00|18942.6|18938.6|18947.3|18943.3|18950.4|18946.4|18942.6|18938.6|122
1623291600000|2021-06-10 02:20:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|80
1623291900000|2021-06-10 02:25:00|18955.1|18951.1|18959.8|18955.8|18959.8|18955.8|18952|18948|166
1623292200000|2021-06-10 02:30:00|18961.4|18957.4|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|187
1623292500000|2021-06-10 02:35:00|18962.9|18958.9|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|97
1623292800000|2021-06-10 02:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|78
1623293100000|2021-06-10 02:45:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|37
1623293400000|2021-06-10 02:50:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18966.1|18962.1|108
1623293700000|2021-06-10 02:55:00|18966.1|18962.1|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|125
1623294000000|2021-06-10 03:00:00|18966.1|18962.1|18969.2|18965.2|18970.8|18966.8|18966.1|18962.1|49
1623294300000|2021-06-10 03:05:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18966.1|18962.1|33
1623294600000|2021-06-10 03:10:00|||||||||25
1623294900000|2021-06-10 03:15:00|18964.5|18960.5|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|34
1623295200000|2021-06-10 03:20:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|62
1623295500000|2021-06-10 03:25:00|||||||||10
1623295800000|2021-06-10 03:30:00|||||||||14
1623296100000|2021-06-10 03:35:00|18972.3|18968.3|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|90
1623296400000|2021-06-10 03:40:00|18975.4|18971.4|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|108
1623296700000|2021-06-10 03:45:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18972.3|18968.3|93
1623297000000|2021-06-10 03:50:00|||||||||5
1623297300000|2021-06-10 03:55:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18972.3|18968.3|15
1623297600000|2021-06-10 04:00:00|||||||||7
1623297900000|2021-06-10 04:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|68
1623298200000|2021-06-10 04:10:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18973.9|18969.9|48
1623298500000|2021-06-10 04:15:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|31
1623298800000|2021-06-10 04:20:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18970.8|18966.8|24
1623299100000|2021-06-10 04:25:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|27
1623299400000|2021-06-10 04:30:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|19
1623299700000|2021-06-10 04:35:00|18966.1|18962.1|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|142
1623300000000|2021-06-10 04:40:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|5
1623300300000|2021-06-10 04:45:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|9
1623300600000|2021-06-10 04:50:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|66
1623300900000|2021-06-10 04:55:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|29
1623301200000|2021-06-10 05:00:00|18969.2|18965.2|18969.2|18965.2|18970.8|18966.8|18969.2|18965.2|15
1623301500000|2021-06-10 05:05:00|||||||||22
1623301800000|2021-06-10 05:10:00|18967.6|18963.6|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|60
1623302100000|2021-06-10 05:15:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|22
1623302400000|2021-06-10 05:20:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|15
1623302700000|2021-06-10 05:25:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18972.3|18968.3|101
1623303000000|2021-06-10 05:30:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|33
1623303300000|2021-06-10 05:35:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|9
1623303600000|2021-06-10 05:40:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|90
1623303900000|2021-06-10 05:45:00|18959.8|18955.8|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|77
1623304200000|2021-06-10 05:50:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|34
1623304500000|2021-06-10 05:55:00|||||||||17
1623304800000|2021-06-10 06:00:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|105
1623305100000|2021-06-10 06:05:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|47
1623305400000|2021-06-10 06:10:00|18972.3|18968.3|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|92
1623305700000|2021-06-10 06:15:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|79
1623306000000|2021-06-10 06:20:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|55
1623306300000|2021-06-10 06:25:00|18973.9|18969.9|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|89
1623306600000|2021-06-10 06:30:00|18972.3|18968.3|18962.9|18958.9|18972.3|18968.3|18962.9|18958.9|97
1623306900000|2021-06-10 06:35:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|108
1623307200000|2021-06-10 06:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|67
1623307500000|2021-06-10 06:45:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|110
1623307800000|2021-06-10 06:50:00|18966.1|18962.1|18959.8|18955.8|18966.1|18962.1|18959.8|18955.8|60
1623308100000|2021-06-10 06:55:00|18958.3|18954.3|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|114
1623308400000|2021-06-10 07:00:00|18953.6|18949.6|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|263
1623308700000|2021-06-10 07:05:00|18947.3|18943.3|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|111
1623309000000|2021-06-10 07:10:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|221
1623309300000|2021-06-10 07:15:00|18950.4|18946.4|18950.4|18946.4|18969.2|18965.2|18947.3|18943.3|591
1623309600000|2021-06-10 07:20:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|120
1623309900000|2021-06-10 07:25:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|163
1623310200000|2021-06-10 07:30:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|261
1623310500000|2021-06-10 07:35:00|18920.8|18916.8|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|128
1623310800000|2021-06-10 07:40:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|189
1623311100000|2021-06-10 07:45:00|18917.6|18913.6|18912.9|18908.9|18919.2|18915.2|18912.9|18908.9|86
1623311400000|2021-06-10 07:50:00|18909.8|18905.8|18916.1|18912.1|18919.2|18915.2|18906.7|18902.7|173
1623311700000|2021-06-10 07:55:00|18914.5|18910.5|18903.6|18899.6|18919.2|18915.2|18897.3|18893.3|429
1623312000000|2021-06-10 08:00:00|18905.1|18901.1|18912.9|18908.9|18919.2|18915.2|18905.1|18901.1|217
1623312300000|2021-06-10 08:05:00|18909.8|18905.8|18903.6|18899.6|18912.9|18908.9|18903.6|18899.6|119
1623312600000|2021-06-10 08:10:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|194
1623312900000|2021-06-10 08:15:00|18906.7|18902.7|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|81
1623313200000|2021-06-10 08:20:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|44
1623313500000|2021-06-10 08:25:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|139
1623313800000|2021-06-10 08:30:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|101
1623314100000|2021-06-10 08:35:00|18912.9|18908.9|18903.6|18899.6|18912.9|18908.9|18900.4|18896.4|199
1623314400000|2021-06-10 08:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18894.2|18890.2|177
1623314700000|2021-06-10 08:45:00|18903.6|18899.6|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|111
1623315000000|2021-06-10 08:50:00|18906.7|18902.7|18897.3|18893.3|18906.7|18902.7|18891.1|18887.1|544
1623315300000|2021-06-10 08:55:00|18900.4|18896.4|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|69
1623315600000|2021-06-10 09:00:00|18900.4|18896.4|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|90
1623315900000|2021-06-10 09:05:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|98
1623316200000|2021-06-10 09:10:00|18906.7|18902.7|18906.7|18902.7|18908.3|18904.3|18903.6|18899.6|112
1623316500000|2021-06-10 09:15:00|18903.6|18899.6|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|126
1623316800000|2021-06-10 09:20:00|18897.3|18893.3|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|81
1623317100000|2021-06-10 09:25:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|115
1623317400000|2021-06-10 09:30:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|178
1623317700000|2021-06-10 09:35:00|18892.6|18888.6|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|147
1623318000000|2021-06-10 09:40:00|18878.6|18874.6|18887.9|18883.9|18891.1|18887.1|18878.6|18874.6|367
1623318300000|2021-06-10 09:45:00|18891.1|18887.1|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|215
1623318600000|2021-06-10 09:50:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|158
1623318900000|2021-06-10 09:55:00|18881.7|18877.7|18883.3|18879.3|18884.8|18880.8|18881.7|18877.7|59
1623319200000|2021-06-10 10:00:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|353
1623319500000|2021-06-10 10:05:00|18883.3|18879.3|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|155
1623319800000|2021-06-10 10:10:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|130
1623320100000|2021-06-10 10:15:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|82
1623320400000|2021-06-10 10:20:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18878.6|18874.6|61
1623320700000|2021-06-10 10:25:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|55
1623321000000|2021-06-10 10:30:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18869.2|18865.2|296
1623321300000|2021-06-10 10:35:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|96
1623321600000|2021-06-10 10:40:00|18878.6|18874.6|18889.5|18885.5|18891.1|18887.1|18878.6|18874.6|351
1623321900000|2021-06-10 10:45:00|18891.1|18887.1|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|334
1623322200000|2021-06-10 10:50:00|18884.8|18880.8|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|304
1623322500000|2021-06-10 10:55:00|18892.6|18888.6|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|187
1623322800000|2021-06-10 11:00:00|18892.6|18888.6|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|215
1623323100000|2021-06-10 11:05:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|210
1623323400000|2021-06-10 11:10:00|18891.1|18887.1|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|133
1623323700000|2021-06-10 11:15:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|163
1623324000000|2021-06-10 11:20:00|18878.6|18874.6|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|132
1623324300000|2021-06-10 11:25:00|18872.3|18868.3|18881.7|18877.7|18884.8|18880.8|18872.3|18868.3|192
1623324600000|2021-06-10 11:30:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|798
1623324900000|2021-06-10 11:35:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|108
1623325200000|2021-06-10 11:40:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18872.3|18868.3|176
1623325500000|2021-06-10 11:45:00|18880.1|18876.1|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|457
1623325800000|2021-06-10 11:50:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18861.4|18857.4|307
1623326100000|2021-06-10 11:55:00|18870.8|18866.8|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|360
1623326400000|2021-06-10 12:00:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|678
1623326700000|2021-06-10 12:05:00|18859.8|18855.8|18875.4|18871.4|18877|18873|18859.8|18855.8|615
1623327000000|2021-06-10 12:10:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18866.1|18862.1|435
1623327300000|2021-06-10 12:15:00|18875.4|18871.4|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|559
1623327600000|2021-06-10 12:20:00|18869.2|18865.2|18906.7|18902.7|18906.7|18902.7|18862.9|18858.9|1725
1623327900000|2021-06-10 12:25:00|18903.6|18899.6|18898.9|18894.9|18908.3|18904.3|18887.9|18883.9|962
1623328200000|2021-06-10 12:30:00|18900.4|18896.4|18850.4|18846.4|18900.4|18896.4|18819.2|18815.2|2217
1623328500000|2021-06-10 12:35:00|18852|18848|18828.6|18824.6|18858.3|18854.3|18825.4|18821.4|1884
1623328800000|2021-06-10 12:40:00|18825.4|18821.4|18787.9|18783.9|18831.7|18827.7|18784.8|18780.8|2188
1623329100000|2021-06-10 12:45:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18772.3|18768.3|2285
1623329400000|2021-06-10 12:50:00|18806.7|18802.7|18784.8|18780.8|18809.8|18805.8|18772.3|18768.3|1073
1623329700000|2021-06-10 12:55:00|18783.3|18779.3|18819.2|18815.2|18822.3|18818.3|18775.4|18771.4|1173
1623330000000|2021-06-10 13:00:00|18822.3|18818.3|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|1327
1623330300000|2021-06-10 13:05:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18798.9|18794.9|845
1623330600000|2021-06-10 13:10:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18794.2|18790.2|608
1623330900000|2021-06-10 13:15:00|18812.9|18808.9|18825.4|18821.4|18828.6|18824.6|18803.6|18799.6|808
1623331200000|2021-06-10 13:20:00|18822.3|18818.3|18822.3|18818.3|18828.6|18824.6|18816.1|18812.1|776
1623331500000|2021-06-10 13:25:00|18819.2|18815.2|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|622
1623331800000|2021-06-10 13:30:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18794.2|18790.2|1534
1623332100000|2021-06-10 13:35:00|18828.6|18824.6|18847.3|18843.3|18850.4|18846.4|18822.3|18818.3|1253
1623332400000|2021-06-10 13:40:00|18848.9|18844.9|18869.2|18865.2|18870.8|18866.8|18844.2|18840.2|1180
1623332700000|2021-06-10 13:45:00|18866.1|18862.1|18875.4|18871.4|18884.8|18880.8|18862.9|18858.9|1775
1623333000000|2021-06-10 13:50:00|18878.6|18874.6|18906.7|18902.7|18909.8|18905.8|18869.2|18865.2|1898
1623333300000|2021-06-10 13:55:00|18909.8|18905.8|18884.8|18880.8|18909.8|18905.8|18884.8|18880.8|1614
1623333600000|2021-06-10 14:00:00|18887.9|18883.9|18906.7|18902.7|18912.9|18908.9|18887.9|18883.9|728
1623333900000|2021-06-10 14:05:00|18909.8|18905.8|18884.8|18880.8|18909.8|18905.8|18884.8|18880.8|623
1623334200000|2021-06-10 14:10:00|18886.4|18882.4|18891.1|18887.1|18894.2|18890.2|18875.4|18871.4|854
1623334500000|2021-06-10 14:15:00|18894.2|18890.2|18903.6|18899.6|18909.8|18905.8|18891.1|18887.1|822
1623334800000|2021-06-10 14:20:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|699
1623335100000|2021-06-10 14:25:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18887.9|18883.9|546
1623335400000|2021-06-10 14:30:00|18897.3|18893.3|18900.4|18896.4|18909.8|18905.8|18894.2|18890.2|1078
1623335700000|2021-06-10 14:35:00|18903.6|18899.6|18884.8|18880.8|18903.6|18899.6|18884.8|18880.8|750
1623336000000|2021-06-10 14:40:00|18886.4|18882.4|18887.9|18883.9|18891.1|18887.1|18878.6|18874.6|577
1623336300000|2021-06-10 14:45:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|590
1623336600000|2021-06-10 14:50:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18869.2|18865.2|892
1623336900000|2021-06-10 14:55:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|833
1623337200000|2021-06-10 15:00:00|18866.1|18862.1|18878.6|18874.6|18878.6|18874.6|18866.1|18862.1|802
1623337500000|2021-06-10 15:05:00|18881.7|18877.7|18900.4|18896.4|18903.6|18899.6|18881.7|18877.7|770
1623337800000|2021-06-10 15:10:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|493
1623338100000|2021-06-10 15:15:00|18900.4|18896.4|18897.3|18893.3|18906.7|18902.7|18897.3|18893.3|570
1623338400000|2021-06-10 15:20:00|18900.4|18896.4|18909.8|18905.8|18912.9|18908.9|18897.3|18893.3|484
1623338700000|2021-06-10 15:25:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|699
1623339000000|2021-06-10 15:30:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|410
1623339300000|2021-06-10 15:35:00|18900.4|18896.4|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|1026
1623339600000|2021-06-10 15:40:00|18908.3|18904.3|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|1018
1623339900000|2021-06-10 15:45:00|18912.9|18908.9|18917.6|18913.6|18919.2|18915.2|18909.8|18905.8|668
1623340200000|2021-06-10 15:50:00|18916.1|18912.1|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|585
1623340500000|2021-06-10 15:55:00|18923.9|18919.9|18934.8|18930.8|18937.9|18933.9|18922.3|18918.3|820
1623340800000|2021-06-10 16:00:00|18933.3|18929.3|18944.2|18940.2|18950.4|18946.4|18931.7|18927.7|1595
1623341100000|2021-06-10 16:05:00|18947.3|18943.3|18944.2|18940.2|18956.7|18952.7|18937.9|18933.9|1407
1623341400000|2021-06-10 16:10:00|18947.3|18943.3|18953.6|18949.6|18962.9|18958.9|18944.2|18940.2|723
1623341700000|2021-06-10 16:15:00|18955.1|18951.1|18952|18948|18956.7|18952.7|18947.3|18943.3|812
1623342000000|2021-06-10 16:20:00|18950.4|18946.4|18944.2|18940.2|18959.8|18955.8|18937.9|18933.9|1004
1623342300000|2021-06-10 16:25:00|18945.8|18941.8|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|390
1623342600000|2021-06-10 16:30:00|18934.8|18930.8|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|732
1623342900000|2021-06-10 16:35:00|18939.5|18935.5|18947.3|18943.3|18953.6|18949.6|18939.5|18935.5|515
1623343200000|2021-06-10 16:40:00|18950.4|18946.4|18950.4|18946.4|18950.4|18946.4|18944.2|18940.2|474
1623343500000|2021-06-10 16:45:00|18947.3|18943.3|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|795
1623343800000|2021-06-10 16:50:00|18958.3|18954.3|18962.9|18958.9|18969.2|18965.2|18958.3|18954.3|1639
1623344100000|2021-06-10 16:55:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18947.3|18943.3|1824
1623344400000|2021-06-10 17:00:00|18958.3|18954.3|18916.1|18912.1|18962.9|18958.9|18909.8|18905.8|1808
1623344700000|2021-06-10 17:05:00|18919.2|18915.2|18934.8|18930.8|18941.1|18937.1|18919.2|18915.2|1669
1623345000000|2021-06-10 17:10:00|18937.9|18933.9|18953.6|18949.6|18953.6|18949.6|18934.8|18930.8|1163
1623345300000|2021-06-10 17:15:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|685
1623345600000|2021-06-10 17:20:00|18941.1|18937.1|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|746
1623345900000|2021-06-10 17:25:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|715
1623346200000|2021-06-10 17:30:00|18939.5|18935.5|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|337
1623346500000|2021-06-10 17:35:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|642
1623346800000|2021-06-10 17:40:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|504
1623347100000|2021-06-10 17:45:00|18950.4|18946.4|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|660
1623347400000|2021-06-10 17:50:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|407
1623347700000|2021-06-10 17:55:00|18953.6|18949.6|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|429
1623348000000|2021-06-10 18:00:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18944.2|18940.2|451
1623348300000|2021-06-10 18:05:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|358
1623348600000|2021-06-10 18:10:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|201
1623348900000|2021-06-10 18:15:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|310
1623349200000|2021-06-10 18:20:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|540
1623349500000|2021-06-10 18:25:00|18956.7|18952.7|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|144
1623349800000|2021-06-10 18:30:00|18952|18948|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|835
1623350100000|2021-06-10 18:35:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|408
1623350400000|2021-06-10 18:40:00|18956.7|18952.7|18962.9|18958.9|18964.5|18960.5|18953.6|18949.6|412
1623350700000|2021-06-10 18:45:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|574
1623351000000|2021-06-10 18:50:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|664
1623351300000|2021-06-10 18:55:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|1898
1623351600000|2021-06-10 19:00:00|18977|18973|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|1249
1623351900000|2021-06-10 19:05:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|782
1623352200000|2021-06-10 19:10:00|18984.8|18980.8|19006.7|19002.7|19009.8|19005.8|18984.8|18980.8|1511
1623352500000|2021-06-10 19:15:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|858
1623352800000|2021-06-10 19:20:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18991.1|18987.1|602
1623353100000|2021-06-10 19:25:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|455
1623353400000|2021-06-10 19:30:00|18998.9|18994.9|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|508
1623353700000|2021-06-10 19:35:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|347
1623354000000|2021-06-10 19:40:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|385
1623354300000|2021-06-10 19:45:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18991.1|18987.1|597
1623354600000|2021-06-10 19:50:00|18997.3|18993.3|19008.3|19004.3|19009.8|19005.8|18997.3|18993.3|1485
1623354900000|2021-06-10 19:55:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19009.8|19005.8|2041
1623355200000|2021-06-10 20:00:00|19031.7|19027.7|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|1409
1623355500000|2021-06-10 20:05:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19022.3|19018.3|1033
1623355800000|2021-06-10 20:10:00|19039.5|19035.5|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|852
1623356100000|2021-06-10 20:15:00|19044.2|19040.2|19044.2|19040.2|19047.3|19043.3|19037.9|19033.9|638
1623356400000|2021-06-10 20:20:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|462
1623356700000|2021-06-10 20:25:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|501
1623357000000|2021-06-10 20:30:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|283
1623357300000|2021-06-10 20:35:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|351
1623357600000|2021-06-10 20:40:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|395
1623357900000|2021-06-10 20:45:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|217
1623358200000|2021-06-10 20:50:00|19055.1|19051.1|19058.3|19054.3|19059.8|19055.8|19053.6|19049.6|465
1623358500000|2021-06-10 20:55:00|19059.8|19055.8|19058.3|19054.3|19059.8|19055.8|19053.6|19049.6|477
1623362400000|2021-06-10 22:00:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|98
1623362700000|2021-06-10 22:05:00|||||||||8
1623363000000|2021-06-10 22:10:00|||||||||24
1623363300000|2021-06-10 22:15:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|129
1623363600000|2021-06-10 22:20:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|16
1623363900000|2021-06-10 22:25:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|8
1623364200000|2021-06-10 22:30:00|||||||||44
1623364500000|2021-06-10 22:35:00|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|32
1623364800000|2021-06-10 22:40:00|19045.8|19041.8|19041.1|19037.1|19045.8|19041.8|19041.1|19037.1|54
1623365100000|2021-06-10 22:45:00|19039.5|19035.5|19037.9|19033.9|19039.5|19035.5|19037.9|19033.9|23
1623365400000|2021-06-10 22:50:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|20
1623365700000|2021-06-10 22:55:00|||||||||8
1623366000000|2021-06-10 23:00:00|||||||||5
1623366300000|2021-06-10 23:05:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|12
1623366600000|2021-06-10 23:10:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|17
1623366900000|2021-06-10 23:15:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|30
1623367200000|2021-06-10 23:20:00|||||||||5
1623367500000|2021-06-10 23:25:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|20
1623367800000|2021-06-10 23:30:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|28
1623368100000|2021-06-10 23:35:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|28
1623368400000|2021-06-10 23:40:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|18
1623368700000|2021-06-10 23:45:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|46
1623369000000|2021-06-10 23:50:00|19031.7|19027.7|19031.7|19027.7|19031.7|19027.7|19031.7|19027.7|16
1623369300000|2021-06-10 23:55:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|52
1623369600000|2021-06-11 00:00:00|19036.4|19032.4|19031.7|19027.7|19041.1|19037.1|19031.7|19027.7|117
1623369900000|2021-06-11 00:05:00|19028.6|19024.6|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|57
1623370200000|2021-06-11 00:10:00|19028.6|19024.6|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|70
1623370500000|2021-06-11 00:15:00|19030.1|19026.1|19031.7|19027.7|19031.7|19027.7|19030.1|19026.1|19
1623370800000|2021-06-11 00:20:00|19033.3|19029.3|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|120
1623371100000|2021-06-11 00:25:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|155
1623371400000|2021-06-11 00:30:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|63
1623371700000|2021-06-11 00:35:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|47
1623372000000|2021-06-11 00:40:00|19045.8|19041.8|19037.9|19033.9|19047.3|19043.3|19037.9|19033.9|33
1623372300000|2021-06-11 00:45:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|53
1623372600000|2021-06-11 00:50:00|19031.7|19027.7|19030.1|19026.1|19033.3|19029.3|19028.6|19024.6|48
1623372900000|2021-06-11 00:55:00|19031.7|19027.7|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|54
1623373200000|2021-06-11 01:00:00|19047.3|19043.3|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|71
1623373500000|2021-06-11 01:05:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|39
1623373800000|2021-06-11 01:10:00|19042.6|19038.6|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|34
1623374100000|2021-06-11 01:15:00|19041.1|19037.1|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|29
1623374400000|2021-06-11 01:20:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19037.9|19033.9|27
1623374700000|2021-06-11 01:25:00|||||||||16
1623375000000|2021-06-11 01:30:00|19044.2|19040.2|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|67
1623375300000|2021-06-11 01:35:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19044.2|19040.2|110
1623375600000|2021-06-11 01:40:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|50
1623375900000|2021-06-11 01:45:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19044.2|19040.2|174
1623376200000|2021-06-11 01:50:00|19052|19048|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|106
1623376500000|2021-06-11 01:55:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|121
1623376800000|2021-06-11 02:00:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|195
1623377100000|2021-06-11 02:05:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19061.4|19057.4|58
1623377400000|2021-06-11 02:10:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|61
1623377700000|2021-06-11 02:15:00|19069.2|19065.2|19066.1|19062.1|19069.2|19065.2|19066.1|19062.1|90
1623378000000|2021-06-11 02:20:00|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|21
1623378300000|2021-06-11 02:25:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|109
1623378600000|2021-06-11 02:30:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19059.8|19055.8|68
1623378900000|2021-06-11 02:35:00|||||||||24
1623379200000|2021-06-11 02:40:00|19067.6|19063.6|19078.6|19074.6|19081.7|19077.7|19062.9|19058.9|270
1623379500000|2021-06-11 02:45:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19072.3|19068.3|44
1623379800000|2021-06-11 02:50:00|||||||||9
1623380100000|2021-06-11 02:55:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|24
1623380400000|2021-06-11 03:00:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|65
1623380700000|2021-06-11 03:05:00|||||||||30
1623381000000|2021-06-11 03:10:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|54
1623381300000|2021-06-11 03:15:00|19066.1|19062.1|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|63
1623381600000|2021-06-11 03:20:00|19056.7|19052.7|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|91
1623381900000|2021-06-11 03:25:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|96
1623382200000|2021-06-11 03:30:00|19067.6|19063.6|19062.9|19058.9|19067.6|19063.6|19062.9|19058.9|68
1623382500000|2021-06-11 03:35:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|20
1623382800000|2021-06-11 03:40:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19061.4|19057.4|30
1623383100000|2021-06-11 03:45:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19059.8|19055.8|96
1623383400000|2021-06-11 03:50:00|||||||||13
1623383700000|2021-06-11 03:55:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|51
1623384000000|2021-06-11 04:00:00|19064.5|19060.5|19066.1|19062.1|19069.2|19065.2|19062.9|19058.9|51
1623384300000|2021-06-11 04:05:00|||||||||16
1623384600000|2021-06-11 04:10:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19059.8|19055.8|96
1623384900000|2021-06-11 04:15:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|92
1623385200000|2021-06-11 04:20:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|30
1623385500000|2021-06-11 04:25:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|39
1623385800000|2021-06-11 04:30:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|17
1623386100000|2021-06-11 04:35:00|||||||||12
1623386400000|2021-06-11 04:40:00|19058.3|19054.3|19053.6|19049.6|19058.3|19054.3|19053.6|19049.6|41
1623386700000|2021-06-11 04:45:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|95
1623387000000|2021-06-11 04:50:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|55
1623387300000|2021-06-11 04:55:00|19048.9|19044.9|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|74
1623387600000|2021-06-11 05:00:00|19050.4|19046.4|19041.1|19037.1|19050.4|19046.4|19041.1|19037.1|62
1623387900000|2021-06-11 05:05:00|||||||||37
1623388200000|2021-06-11 05:10:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|17
1623388500000|2021-06-11 05:15:00|||||||||23
1623388800000|2021-06-11 05:20:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|35
1623389100000|2021-06-11 05:25:00|||||||||17
1623389400000|2021-06-11 05:30:00|19037.9|19033.9|19036.4|19032.4|19037.9|19033.9|19034.8|19030.8|85
1623389700000|2021-06-11 05:35:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|57
1623390000000|2021-06-11 05:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|36
1623390300000|2021-06-11 05:45:00|19034.8|19030.8|19028.6|19024.6|19034.8|19030.8|19028.6|19024.6|66
1623390600000|2021-06-11 05:50:00|||||||||21
1623390900000|2021-06-11 05:55:00|19031.7|19027.7|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|56
1623391200000|2021-06-11 06:00:00|19037.9|19033.9|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|170
1623391500000|2021-06-11 06:05:00|19047.3|19043.3|19048.9|19044.9|19050.4|19046.4|19047.3|19043.3|55
1623391800000|2021-06-11 06:10:00|19047.3|19043.3|19041.1|19037.1|19050.4|19046.4|19041.1|19037.1|103
1623392100000|2021-06-11 06:15:00|19039.5|19035.5|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|127
1623392400000|2021-06-11 06:20:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|101
1623392700000|2021-06-11 06:25:00|19044.2|19040.2|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|76
1623393000000|2021-06-11 06:30:00|19044.2|19040.2|19050.4|19046.4|19056.7|19052.7|19044.2|19040.2|99
1623393300000|2021-06-11 06:35:00|19053.6|19049.6|19059.8|19055.8|19062.9|19058.9|19050.4|19046.4|88
1623393600000|2021-06-11 06:40:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19047.3|19043.3|63
1623393900000|2021-06-11 06:45:00|19058.3|19054.3|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|64
1623394200000|2021-06-11 06:50:00|19050.4|19046.4|19056.7|19052.7|19062.9|19058.9|19050.4|19046.4|126
1623394500000|2021-06-11 06:55:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|145
1623394800000|2021-06-11 07:00:00|19052|19048|19053.6|19049.6|19062.9|19058.9|19052|19048|408
1623395100000|2021-06-11 07:05:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|122
1623395400000|2021-06-11 07:10:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|165
1623395700000|2021-06-11 07:15:00|19069.2|19065.2|19064.5|19060.5|19069.2|19065.2|19062.9|19058.9|208
1623396000000|2021-06-11 07:20:00|19062.9|19058.9|19053.6|19049.6|19066.1|19062.1|19050.4|19046.4|143
1623396300000|2021-06-11 07:25:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|179
1623396600000|2021-06-11 07:30:00|19044.2|19040.2|19037.9|19033.9|19044.2|19040.2|19034.8|19030.8|174
1623396900000|2021-06-11 07:35:00|19041.1|19037.1|19016.1|19012.1|19041.1|19037.1|19016.1|19012.1|680
1623397200000|2021-06-11 07:40:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|317
1623397500000|2021-06-11 07:45:00|19011.4|19007.4|19022.3|19018.3|19025.4|19021.4|19009.8|19005.8|350
1623397800000|2021-06-11 07:50:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|276
1623398100000|2021-06-11 07:55:00|19023.9|19019.9|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|78
1623398400000|2021-06-11 08:00:00|19022.3|19018.3|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|165
1623398700000|2021-06-11 08:05:00|19028.6|19024.6|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|178
1623399000000|2021-06-11 08:10:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|447
1623399300000|2021-06-11 08:15:00|19025.4|19021.4|19028.6|19024.6|19031.7|19027.7|19022.3|19018.3|154
1623399600000|2021-06-11 08:20:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|106
1623399900000|2021-06-11 08:25:00|19031.7|19027.7|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|263
1623400200000|2021-06-11 08:30:00|19037.9|19033.9|19041.1|19037.1|19044.2|19040.2|19037.9|19033.9|187
1623400500000|2021-06-11 08:35:00|19042.6|19038.6|19045.8|19041.8|19047.3|19043.3|19041.1|19037.1|76
1623400800000|2021-06-11 08:40:00|19047.3|19043.3|19066.1|19062.1|19067.6|19063.6|19047.3|19043.3|309
1623401100000|2021-06-11 08:45:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|165
1623401400000|2021-06-11 08:50:00|19075.4|19071.4|19075.4|19071.4|19081.7|19077.7|19072.3|19068.3|520
1623401700000|2021-06-11 08:55:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19075.4|19071.4|303
1623402000000|2021-06-11 09:00:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|225
1623402300000|2021-06-11 09:05:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|457
1623402600000|2021-06-11 09:10:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|420
1623402900000|2021-06-11 09:15:00|19087.9|19083.9|19072.3|19068.3|19087.9|19083.9|19069.2|19065.2|217
1623403200000|2021-06-11 09:20:00|19070.8|19066.8|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|217
1623403500000|2021-06-11 09:25:00|19064.5|19060.5|19059.8|19055.8|19064.5|19060.5|19053.6|19049.6|233
1623403800000|2021-06-11 09:30:00|19058.3|19054.3|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|158
1623404100000|2021-06-11 09:35:00|19052|19048|19050.4|19046.4|19052|19048|19044.2|19040.2|124
1623404400000|2021-06-11 09:40:00|19047.3|19043.3|19041.1|19037.1|19048.9|19044.9|19034.8|19030.8|169
1623404700000|2021-06-11 09:45:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|113
1623405000000|2021-06-11 09:50:00|19039.5|19035.5|19044.2|19040.2|19044.2|19040.2|19039.5|19035.5|102
1623405300000|2021-06-11 09:55:00|19041.1|19037.1|19044.2|19040.2|19044.2|19040.2|19037.9|19033.9|134
1623405600000|2021-06-11 10:00:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|78
1623405900000|2021-06-11 10:05:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|95
1623406200000|2021-06-11 10:10:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|160
1623406500000|2021-06-11 10:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|147
1623406800000|2021-06-11 10:20:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|72
1623407100000|2021-06-11 10:25:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|103
1623407400000|2021-06-11 10:30:00|19055.1|19051.1|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|177
1623407700000|2021-06-11 10:35:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|93
1623408000000|2021-06-11 10:40:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|69
1623408300000|2021-06-11 10:45:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|48
1623408600000|2021-06-11 10:50:00|19045.8|19041.8|19041.1|19037.1|19045.8|19041.8|19041.1|19037.1|97
1623408900000|2021-06-11 10:55:00|19037.9|19033.9|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|400
1623409200000|2021-06-11 11:00:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|111
1623409500000|2021-06-11 11:05:00|19031.7|19027.7|19025.4|19021.4|19031.7|19027.7|19020.8|19016.8|210
1623409800000|2021-06-11 11:10:00|19023.9|19019.9|19025.4|19021.4|19031.7|19027.7|19022.3|19018.3|185
1623410100000|2021-06-11 11:15:00|19022.3|19018.3|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|360
1623410400000|2021-06-11 11:20:00|19017.6|19013.6|19025.4|19021.4|19028.6|19024.6|19012.9|19008.9|339
1623410700000|2021-06-11 11:25:00|19027|19023|19025.4|19021.4|19031.7|19027.7|19025.4|19021.4|235
1623411000000|2021-06-11 11:30:00|19023.9|19019.9|19031.7|19027.7|19031.7|19027.7|19023.9|19019.9|272
1623411300000|2021-06-11 11:35:00|19028.6|19024.6|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|145
1623411600000|2021-06-11 11:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|298
1623411900000|2021-06-11 11:45:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|217
1623412200000|2021-06-11 11:50:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|74
1623412500000|2021-06-11 11:55:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|153
1623412800000|2021-06-11 12:00:00|19027|19023|19016.1|19012.1|19027|19023|19016.1|19012.1|334
1623413100000|2021-06-11 12:05:00|19019.2|19015.2|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|616
1623413400000|2021-06-11 12:10:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|601
1623413700000|2021-06-11 12:15:00|19009.8|19005.8|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|399
1623414000000|2021-06-11 12:20:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|645
1623414300000|2021-06-11 12:25:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|330
1623414600000|2021-06-11 12:30:00|19014.5|19010.5|19000.4|18996.4|19016.1|19012.1|18994.2|18990.2|1047
1623414900000|2021-06-11 12:35:00|19003.6|18999.6|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|669
1623415200000|2021-06-11 12:40:00|19005.1|19001.1|18984.8|18980.8|19005.1|19001.1|18981.7|18977.7|795
1623415500000|2021-06-11 12:45:00|18991.1|18987.1|18978.6|18974.6|18991.1|18987.1|18972.3|18968.3|1225
1623415800000|2021-06-11 12:50:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18969.2|18965.2|716
1623416100000|2021-06-11 12:55:00|18981.7|18977.7|18975.4|18971.4|18981.7|18977.7|18966.1|18962.1|719
1623416400000|2021-06-11 13:00:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|662
1623416700000|2021-06-11 13:05:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|512
1623417000000|2021-06-11 13:10:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|250
1623417300000|2021-06-11 13:15:00|18997.3|18993.3|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|411
1623417600000|2021-06-11 13:20:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|608
1623417900000|2021-06-11 13:25:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|244
1623418200000|2021-06-11 13:30:00|19003.6|18999.6|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|474
1623418500000|2021-06-11 13:35:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18981.7|18977.7|606
1623418800000|2021-06-11 13:40:00|18984.8|18980.8|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|524
1623419100000|2021-06-11 13:45:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|604
1623419400000|2021-06-11 13:50:00|18983.3|18979.3|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|537
1623419700000|2021-06-11 13:55:00|18967.6|18963.6|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|626
1623420000000|2021-06-11 14:00:00|18981.7|18977.7|18987.9|18983.9|19006.7|19002.7|18981.7|18977.7|1520
1623420300000|2021-06-11 14:05:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|1020
1623420600000|2021-06-11 14:10:00|18991.1|18987.1|18981.7|18977.7|18994.2|18990.2|18978.6|18974.6|665
1623420900000|2021-06-11 14:15:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|670
1623421200000|2021-06-11 14:20:00|18975.4|18971.4|18966.1|18962.1|18978.6|18974.6|18959.8|18955.8|988
1623421500000|2021-06-11 14:25:00|18969.2|18965.2|18972.3|18968.3|18978.6|18974.6|18959.8|18955.8|1979
1623421800000|2021-06-11 14:30:00|18969.2|18965.2|18948.9|18944.9|18975.4|18971.4|18947.3|18943.3|980
1623422100000|2021-06-11 14:35:00|18947.3|18943.3|18947.3|18943.3|18953.6|18949.6|18945.8|18941.8|970
1623422400000|2021-06-11 14:40:00|18950.4|18946.4|18944.2|18940.2|18950.4|18946.4|18941.1|18937.1|532
1623422700000|2021-06-11 14:45:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|546
1623423000000|2021-06-11 14:50:00|18950.4|18946.4|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|1345
1623423300000|2021-06-11 14:55:00|18972.3|18968.3|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|1167
1623423600000|2021-06-11 15:00:00|18972.3|18968.3|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|578
1623423900000|2021-06-11 15:05:00|18964.5|18960.5|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|276
1623424200000|2021-06-11 15:10:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|386
1623424500000|2021-06-11 15:15:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|369
1623424800000|2021-06-11 15:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|303
1623425100000|2021-06-11 15:25:00|18969.2|18965.2|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|393
1623425400000|2021-06-11 15:30:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|400
1623425700000|2021-06-11 15:35:00|18964.5|18960.5|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|416
1623426000000|2021-06-11 15:40:00|18964.5|18960.5|18978.6|18974.6|18978.6|18974.6|18962.9|18958.9|396
1623426300000|2021-06-11 15:45:00|18975.4|18971.4|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|183
1623426600000|2021-06-11 15:50:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|294
1623426900000|2021-06-11 15:55:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|261
1623427200000|2021-06-11 16:00:00|18977|18973|18969.2|18965.2|18977|18973|18969.2|18965.2|346
1623427500000|2021-06-11 16:05:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|239
1623427800000|2021-06-11 16:10:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|393
1623428100000|2021-06-11 16:15:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|401
1623428400000|2021-06-11 16:20:00|18997.3|18993.3|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|212
1623428700000|2021-06-11 16:25:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18981.7|18977.7|463
1623429000000|2021-06-11 16:30:00|18997.3|18993.3|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|471
1623429300000|2021-06-11 16:35:00|19003.6|18999.6|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|375
1623429600000|2021-06-11 16:40:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|471
1623429900000|2021-06-11 16:45:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|253
1623430200000|2021-06-11 16:50:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|411
1623430500000|2021-06-11 16:55:00|19003.6|18999.6|19011.4|19007.4|19012.9|19008.9|19003.6|18999.6|312
1623430800000|2021-06-11 17:00:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|174
1623431100000|2021-06-11 17:05:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|330
1623431400000|2021-06-11 17:10:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|232
1623431700000|2021-06-11 17:15:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|135
1623432000000|2021-06-11 17:20:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|83
1623432300000|2021-06-11 17:25:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|116
1623432600000|2021-06-11 17:30:00|19000.4|18996.4|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|156
1623432900000|2021-06-11 17:35:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19002|18998|551
1623433200000|2021-06-11 17:40:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|19003.6|18999.6|172
1623433500000|2021-06-11 17:45:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18998.9|18994.9|551
1623433800000|2021-06-11 17:50:00|18997.3|18993.3|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|310
1623434100000|2021-06-11 17:55:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|143
1623434400000|2021-06-11 18:00:00|19002|18998|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|418
1623434700000|2021-06-11 18:05:00|||||||||326
1623435000000|2021-06-11 18:10:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|173
1623435300000|2021-06-11 18:15:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|405
1623435600000|2021-06-11 18:20:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|386
1623435900000|2021-06-11 18:25:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|273
1623436200000|2021-06-11 18:30:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|359
1623436500000|2021-06-11 18:35:00|18998.9|18994.9|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|372
1623436800000|2021-06-11 18:40:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|392
1623437100000|2021-06-11 18:45:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|272
1623437400000|2021-06-11 18:50:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|287
1623437700000|2021-06-11 18:55:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|1042
1623438000000|2021-06-11 19:00:00|18978.6|18974.6|18977|18973|18981.7|18977.7|18972.3|18968.3|575
1623438300000|2021-06-11 19:05:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|164
1623438600000|2021-06-11 19:10:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|168
1623438900000|2021-06-11 19:15:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|205
1623439200000|2021-06-11 19:20:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|189
1623439500000|2021-06-11 19:25:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|146
1623439800000|2021-06-11 19:30:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|146
1623440100000|2021-06-11 19:35:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|168
1623440400000|2021-06-11 19:40:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|175
1623440700000|2021-06-11 19:45:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|119
1623441000000|2021-06-11 19:50:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|505
1623441300000|2021-06-11 19:55:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18995.8|18991.8|797
1623441600000|2021-06-11 20:00:00|19000.4|18996.4|19012.9|19008.9|19016.1|19012.1|19000.4|18996.4|677
1623441900000|2021-06-11 20:05:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|236
1623442200000|2021-06-11 20:10:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|253
1623442500000|2021-06-11 20:15:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|325
1623442800000|2021-06-11 20:20:00|19022.3|19018.3|19019.2|19015.2|19022.3|19018.3|19019.2|19015.2|103
1623443100000|2021-06-11 20:25:00|19016.1|19012.1|19016.1|19012.1|19016.1|19012.1|19012.9|19008.9|222
1623443400000|2021-06-11 20:30:00|19012.9|19008.9|19011.4|19007.4|19012.9|19008.9|19011.4|19007.4|162
1623443700000|2021-06-11 20:35:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19012.9|19008.9|95
1623444000000|2021-06-11 20:40:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19014.5|19010.5|175
1623444300000|2021-06-11 20:45:00|19019.2|19015.2|19019.2|19015.2|19019.2|19015.2|19019.2|19015.2|103
1623444600000|2021-06-11 20:50:00|19020.8|19016.8|19019.2|19015.2|19020.8|19016.8|19016.1|19012.1|111
1623444900000|2021-06-11 20:55:00|19017.6|19013.6|19017.6|19013.6|19019.2|19015.2|19016.1|19012.1|62
1623621600000|2021-06-13 22:00:00|19005.1|19001.1|19006.7|19002.7|19012.9|19008.9|19005.1|19001.1|68
1623621900000|2021-06-13 22:05:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|82
1623622200000|2021-06-13 22:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|43
1623622500000|2021-06-13 22:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|40
1623623100000|2021-06-13 22:25:00|18998.9|18994.9|18998.9|18994.9|18998.9|18994.9|18998.9|18994.9|3
1623623400000|2021-06-13 22:30:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|13
1623623700000|2021-06-13 22:35:00|18998.9|18994.9|18998.9|18994.9|19000.4|18996.4|18998.9|18994.9|10
1623624000000|2021-06-13 22:40:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18997.3|18993.3|5
1623624300000|2021-06-13 22:45:00|19000.4|18996.4|18998.9|18994.9|19000.4|18996.4|18997.3|18993.3|24
1623624600000|2021-06-13 22:50:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|5
1623624900000|2021-06-13 22:55:00|||||||||8
1623625200000|2021-06-13 23:00:00|||||||||7
1623625500000|2021-06-13 23:05:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|17
1623625800000|2021-06-13 23:10:00|||||||||8
1623626100000|2021-06-13 23:15:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|52
1623626400000|2021-06-13 23:20:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|16
1623626700000|2021-06-13 23:25:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|74
1623627000000|2021-06-13 23:30:00|||||||||6
1623627300000|2021-06-13 23:35:00|18995.8|18991.8|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|74
1623627600000|2021-06-13 23:40:00|18987.9|18983.9|18992.6|18988.6|18992.6|18988.6|18987.9|18983.9|80
1623627900000|2021-06-13 23:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18987.9|18983.9|20
1623628200000|2021-06-13 23:50:00|||||||||8
1623628500000|2021-06-13 23:55:00|18984.8|18980.8|18986.4|18982.4|18987.9|18983.9|18984.8|18980.8|55
1623628800000|2021-06-14 00:00:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|87
1623629100000|2021-06-14 00:05:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|42
1623629400000|2021-06-14 00:10:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|54
1623629700000|2021-06-14 00:15:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|66
1623630000000|2021-06-14 00:20:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|106
1623630300000|2021-06-14 00:25:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|103
1623630600000|2021-06-14 00:30:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|33
1623630900000|2021-06-14 00:35:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|24
1623631200000|2021-06-14 00:40:00|||||||||8
1623631500000|2021-06-14 00:45:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|14
1623631800000|2021-06-14 00:50:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|103
1623632100000|2021-06-14 00:55:00|18980.1|18976.1|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|64
1623632400000|2021-06-14 01:00:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|57
1623632700000|2021-06-14 01:05:00|||||||||20
1623633000000|2021-06-14 01:10:00|||||||||35
1623633300000|2021-06-14 01:15:00|||||||||12
1623633600000|2021-06-14 01:20:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|32
1623633900000|2021-06-14 01:25:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|61
1623634200000|2021-06-14 01:30:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|16
1623634500000|2021-06-14 01:35:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|19
1623634800000|2021-06-14 01:40:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|35
1623635100000|2021-06-14 01:45:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|38
1623635400000|2021-06-14 01:50:00|||||||||13
1623635700000|2021-06-14 01:55:00|||||||||12
1623636000000|2021-06-14 02:00:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|50
1623636300000|2021-06-14 02:05:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|37
1623636600000|2021-06-14 02:10:00|18983.3|18979.3|18981.7|18977.7|18986.4|18982.4|18981.7|18977.7|40
1623636900000|2021-06-14 02:15:00|18980.1|18976.1|18978.6|18974.6|18980.1|18976.1|18978.6|18974.6|18
1623637200000|2021-06-14 02:20:00|||||||||21
1623637500000|2021-06-14 02:25:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|20
1623637800000|2021-06-14 02:30:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|14
1623638100000|2021-06-14 02:35:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|14
1623638400000|2021-06-14 02:40:00|||||||||13
1623638700000|2021-06-14 02:45:00|18977|18973|18977|18973|18978.6|18974.6|18975.4|18971.4|19
1623639000000|2021-06-14 02:50:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|10
1623639300000|2021-06-14 02:55:00|||||||||5
1623639600000|2021-06-14 03:00:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|8
1623639900000|2021-06-14 03:05:00|18977|18973|18977|18973|18978.6|18974.6|18977|18973|4
1623640200000|2021-06-14 03:10:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|1
1623640500000|2021-06-14 03:15:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|4
1623640800000|2021-06-14 03:20:00|18977|18973|18977|18973|18978.6|18974.6|18977|18973|10
1623641100000|2021-06-14 03:25:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|13
1623641400000|2021-06-14 03:30:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|13
1623641700000|2021-06-14 03:35:00|||||||||3
1623642000000|2021-06-14 03:40:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|25
1623642300000|2021-06-14 03:45:00|||||||||4
1623642600000|2021-06-14 03:50:00|||||||||1
1623643200000|2021-06-14 04:00:00|||||||||1
1623643500000|2021-06-14 04:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|24
1623643800000|2021-06-14 04:10:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|51
1623644400000|2021-06-14 04:20:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|23
1623644700000|2021-06-14 04:25:00|||||||||58
1623646800000|2021-06-14 05:00:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|32
1623647100000|2021-06-14 05:05:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|14
1623647400000|2021-06-14 05:10:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18980.1|18976.1|7
1623647700000|2021-06-14 05:15:00|||||||||31
1623648000000|2021-06-14 05:20:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|61
1623648300000|2021-06-14 05:25:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|42
1623648600000|2021-06-14 05:30:00|||||||||9
1623648900000|2021-06-14 05:35:00|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18
1623649200000|2021-06-14 05:40:00|18986.4|18982.4|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|15
1623649500000|2021-06-14 05:45:00|||||||||10
1623649800000|2021-06-14 05:50:00|||||||||15
1623650100000|2021-06-14 05:55:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|30
1623650400000|2021-06-14 06:00:00|18991.1|18987.1|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|181
1623650700000|2021-06-14 06:05:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|42
1623651000000|2021-06-14 06:10:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|93
1623651300000|2021-06-14 06:15:00|19005.1|19001.1|19003.6|18999.6|19005.1|19001.1|19000.4|18996.4|72
1623651600000|2021-06-14 06:20:00|19000.4|18996.4|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|75
1623651900000|2021-06-14 06:25:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|81
1623652200000|2021-06-14 06:30:00|19002|18998|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|19
1623652500000|2021-06-14 06:35:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18995.8|18991.8|17
1623652800000|2021-06-14 06:40:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|132
1623653100000|2021-06-14 06:45:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|62
1623653400000|2021-06-14 06:50:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|251
1623653700000|2021-06-14 06:55:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|665
1623654000000|2021-06-14 07:00:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|170
1623654300000|2021-06-14 07:05:00|19011.4|19007.4|19003.6|18999.6|19016.1|19012.1|19000.4|18996.4|192
1623654600000|2021-06-14 07:10:00|19002|18998|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|146
1623654900000|2021-06-14 07:15:00|18997.3|18993.3|18995.8|18991.8|19000.4|18996.4|18987.9|18983.9|394
1623655200000|2021-06-14 07:20:00|18997.3|18993.3|18984.8|18980.8|18997.3|18993.3|18981.7|18977.7|101
1623655500000|2021-06-14 07:25:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|103
1623655800000|2021-06-14 07:30:00|18987.9|18983.9|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|103
1623656100000|2021-06-14 07:35:00|18983.3|18979.3|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|90
1623656400000|2021-06-14 07:40:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|95
1623656700000|2021-06-14 07:45:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|115
1623657000000|2021-06-14 07:50:00|18977|18973|18980.1|18976.1|18981.7|18977.7|18975.4|18971.4|140
1623657300000|2021-06-14 07:55:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|127
1623657600000|2021-06-14 08:00:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|71
1623657900000|2021-06-14 08:05:00|18997.3|18993.3|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|261
1623658200000|2021-06-14 08:10:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|138
1623658500000|2021-06-14 08:15:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|61
1623658800000|2021-06-14 08:20:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18983.3|18979.3|101
1623659100000|2021-06-14 08:25:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|83
1623659400000|2021-06-14 08:30:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18983.3|18979.3|297
1623659700000|2021-06-14 08:35:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|66
1623660000000|2021-06-14 08:40:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18986.4|18982.4|43
1623660300000|2021-06-14 08:45:00|18989.5|18985.5|18994.2|18990.2|18995.8|18991.8|18987.9|18983.9|62
1623660600000|2021-06-14 08:50:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|124
1623660900000|2021-06-14 08:55:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|19000.4|18996.4|65
1623661200000|2021-06-14 09:00:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18991.1|18987.1|139
1623661500000|2021-06-14 09:05:00|18992.6|18988.6|18987.9|18983.9|18992.6|18988.6|18984.8|18980.8|67
1623661800000|2021-06-14 09:10:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|14
1623662100000|2021-06-14 09:15:00|18994.2|18990.2|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|52
1623662400000|2021-06-14 09:20:00|18998.9|18994.9|18997.3|18993.3|19000.4|18996.4|18997.3|18993.3|69
1623662700000|2021-06-14 09:25:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|61
1623663000000|2021-06-14 09:30:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|43
1623663300000|2021-06-14 09:35:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|48
1623663600000|2021-06-14 09:40:00|||||||||13
1623663900000|2021-06-14 09:45:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|92
1623664200000|2021-06-14 09:50:00|18986.4|18982.4|18981.7|18977.7|18986.4|18982.4|18981.7|18977.7|21
1623664500000|2021-06-14 09:55:00|18983.3|18979.3|18981.7|18977.7|18983.3|18979.3|18978.6|18974.6|113
1623664800000|2021-06-14 10:00:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|47
1623665100000|2021-06-14 10:05:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18981.7|18977.7|52
1623665400000|2021-06-14 10:10:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|100
1623665700000|2021-06-14 10:15:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|104
1623666000000|2021-06-14 10:20:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|12
1623666300000|2021-06-14 10:25:00|19000.4|18996.4|18998.9|18994.9|19000.4|18996.4|18997.3|18993.3|50
1623666600000|2021-06-14 10:30:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18991.1|18987.1|105
1623666900000|2021-06-14 10:35:00|18991.1|18987.1|18997.3|18993.3|18997.3|18993.3|18987.9|18983.9|70
1623667200000|2021-06-14 10:40:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|39
1623667500000|2021-06-14 10:45:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|64
1623667800000|2021-06-14 10:50:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|32
1623668100000|2021-06-14 10:55:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|95
1623668400000|2021-06-14 11:00:00|18995.8|18991.8|18997.3|18993.3|19000.4|18996.4|18995.8|18991.8|32
1623668700000|2021-06-14 11:05:00|19000.4|18996.4|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|49
1623669000000|2021-06-14 11:10:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|54
1623669300000|2021-06-14 11:15:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|20
1623669600000|2021-06-14 11:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|77
1623669900000|2021-06-14 11:25:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|82
1623670200000|2021-06-14 11:30:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|175
1623670500000|2021-06-14 11:35:00|19000.4|18996.4|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|48
1623670800000|2021-06-14 11:40:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|90
1623671100000|2021-06-14 11:45:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|150
1623671400000|2021-06-14 11:50:00|19008.3|19004.3|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|266
1623671700000|2021-06-14 11:55:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|125
1623672000000|2021-06-14 12:00:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|148
1623672300000|2021-06-14 12:05:00|19002|18998|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|146
1623672600000|2021-06-14 12:10:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|124
1623672900000|2021-06-14 12:15:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|213
1623673200000|2021-06-14 12:20:00|18984.8|18980.8|19003.6|18999.6|19006.7|19002.7|18984.8|18980.8|174
1623673500000|2021-06-14 12:25:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|466
1623673800000|2021-06-14 12:30:00|19002|18998|18978.6|18974.6|19003.6|18999.6|18978.6|18974.6|487
1623674100000|2021-06-14 12:35:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|267
1623674400000|2021-06-14 12:40:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|329
1623674700000|2021-06-14 12:45:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|617
1623675000000|2021-06-14 12:50:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|303
1623675300000|2021-06-14 12:55:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|253
1623675600000|2021-06-14 13:00:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|844
1623675900000|2021-06-14 13:05:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|360
1623676200000|2021-06-14 13:10:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|305
1623676500000|2021-06-14 13:15:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|454
1623676800000|2021-06-14 13:20:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|498
1623677100000|2021-06-14 13:25:00|18966.1|18962.1|18975.4|18971.4|18975.4|18971.4|18966.1|18962.1|282
1623677400000|2021-06-14 13:30:00|18972.3|18968.3|18964.5|18960.5|18972.3|18968.3|18962.9|18958.9|745
1623677700000|2021-06-14 13:35:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|633
1623678000000|2021-06-14 13:40:00|18966.1|18962.1|18931.7|18927.7|18966.1|18962.1|18928.6|18924.6|1059
1623678300000|2021-06-14 13:45:00|18928.6|18924.6|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|1084
1623678600000|2021-06-14 13:50:00|18919.2|18915.2|18903.6|18899.6|18919.2|18915.2|18897.3|18893.3|820
1623678900000|2021-06-14 13:55:00|18906.7|18902.7|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|609
1623679200000|2021-06-14 14:00:00|18916.1|18912.1|18917.6|18913.6|18925.4|18921.4|18912.9|18908.9|515
1623679500000|2021-06-14 14:05:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|446
1623679800000|2021-06-14 14:10:00|18909.8|18905.8|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|586
1623680100000|2021-06-14 14:15:00|18903.6|18899.6|18891.1|18887.1|18906.7|18902.7|18887.9|18883.9|853
1623680400000|2021-06-14 14:20:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|751
1623680700000|2021-06-14 14:25:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|680
1623681000000|2021-06-14 14:30:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|169
1623681300000|2021-06-14 14:35:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|421
1623681600000|2021-06-14 14:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|228
1623681900000|2021-06-14 14:45:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18894.2|18890.2|528
1623682200000|2021-06-14 14:50:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18906.7|18902.7|245
1623682500000|2021-06-14 14:55:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|814
1623682800000|2021-06-14 15:00:00|18919.2|18915.2|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|327
1623683100000|2021-06-14 15:05:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|285
1623683400000|2021-06-14 15:10:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|597
1623683700000|2021-06-14 15:15:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18875.4|18871.4|414
1623684000000|2021-06-14 15:20:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|353
1623684300000|2021-06-14 15:25:00|18887.9|18883.9|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|546
1623684600000|2021-06-14 15:30:00|18891.1|18887.1|18875.4|18871.4|18891.1|18887.1|18872.3|18868.3|949
1623684900000|2021-06-14 15:35:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|258
1623685200000|2021-06-14 15:40:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|370
1623685500000|2021-06-14 15:45:00|18867.6|18863.6|18881.7|18877.7|18881.7|18877.7|18866.1|18862.1|583
1623685800000|2021-06-14 15:50:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|301
1623686100000|2021-06-14 15:55:00|18878.6|18874.6|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|359
1623686400000|2021-06-14 16:00:00|18872.3|18868.3|18869.2|18865.2|18872.3|18868.3|18856.7|18852.7|946
1623686700000|2021-06-14 16:05:00|18866.1|18862.1|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|372
1623687000000|2021-06-14 16:10:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|697
1623687300000|2021-06-14 16:15:00|18855.1|18851.1|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|563
1623687600000|2021-06-14 16:20:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|317
1623687900000|2021-06-14 16:25:00|18853.6|18849.6|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|288
1623688200000|2021-06-14 16:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|248
1623688500000|2021-06-14 16:35:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|334
1623688800000|2021-06-14 16:40:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|127
1623689100000|2021-06-14 16:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|177
1623689400000|2021-06-14 16:50:00|18855.1|18851.1|18847.3|18843.3|18855.1|18851.1|18847.3|18843.3|267
1623689700000|2021-06-14 16:55:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|338
1623690000000|2021-06-14 17:00:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|570
1623690300000|2021-06-14 17:05:00|18853.6|18849.6|18841.1|18837.1|18853.6|18849.6|18837.9|18833.9|600
1623690600000|2021-06-14 17:10:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|220
1623690900000|2021-06-14 17:15:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|257
1623691200000|2021-06-14 17:20:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|280
1623691500000|2021-06-14 17:25:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|418
1623691800000|2021-06-14 17:30:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|379
1623692100000|2021-06-14 17:35:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|56
1623692400000|2021-06-14 17:40:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|266
1623692700000|2021-06-14 17:45:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|257
1623693000000|2021-06-14 17:50:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|287
1623693300000|2021-06-14 17:55:00|18845.8|18841.8|18847.3|18843.3|18850.4|18846.4|18845.8|18841.8|211
1623693600000|2021-06-14 18:00:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|255
1623693900000|2021-06-14 18:05:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|240
1623694200000|2021-06-14 18:10:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|419
1623694500000|2021-06-14 18:15:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|434
1623694800000|2021-06-14 18:20:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|222
1623695100000|2021-06-14 18:25:00|18839.5|18835.5|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|134
1623695400000|2021-06-14 18:30:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|251
1623695700000|2021-06-14 18:35:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|353
1623696000000|2021-06-14 18:40:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|437
1623696300000|2021-06-14 18:45:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|440
1623696600000|2021-06-14 18:50:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|382
1623696900000|2021-06-14 18:55:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|976
1623697200000|2021-06-14 19:00:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|571
1623697500000|2021-06-14 19:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|296
1623697800000|2021-06-14 19:10:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|324
1623698100000|2021-06-14 19:15:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|463
1623698400000|2021-06-14 19:20:00|18853.6|18849.6|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|453
1623698700000|2021-06-14 19:25:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|252
1623699000000|2021-06-14 19:30:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|508
1623699300000|2021-06-14 19:35:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|442
1623699600000|2021-06-14 19:40:00|18842.6|18838.6|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|193
1623699900000|2021-06-14 19:45:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|545
1623700200000|2021-06-14 19:50:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18852|18848|449
1623700500000|2021-06-14 19:55:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|768
1623700800000|2021-06-14 20:00:00|18859.8|18855.8|18875.4|18871.4|18875.4|18871.4|18859.8|18855.8|1039
1623701100000|2021-06-14 20:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|499
1623701400000|2021-06-14 20:10:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18862.9|18858.9|233
1623701700000|2021-06-14 20:15:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|67
1623702000000|2021-06-14 20:20:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|174
1623702300000|2021-06-14 20:25:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|394
1623702600000|2021-06-14 20:30:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|372
1623702900000|2021-06-14 20:35:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18861.4|18857.4|70
1623703200000|2021-06-14 20:40:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|179
1623703500000|2021-06-14 20:45:00|18859.8|18855.8|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|335
1623703800000|2021-06-14 20:50:00|18866.1|18862.1|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|193
1623704100000|2021-06-14 20:55:00|18866.1|18862.1|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|124
1623708000000|2021-06-14 22:00:00|18873.9|18869.9|18873.9|18869.9|18881.7|18877.7|18873.9|18869.9|62
1623708300000|2021-06-14 22:05:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|34
1623708600000|2021-06-14 22:10:00|18873.9|18869.9|18873.9|18869.9|18875.4|18871.4|18873.9|18869.9|21
1623708900000|2021-06-14 22:15:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|9
1623709200000|2021-06-14 22:20:00|18872.3|18868.3|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|12
1623709500000|2021-06-14 22:25:00|||||||||2
1623709800000|2021-06-14 22:30:00|18873.9|18869.9|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|6
1623710100000|2021-06-14 22:35:00|||||||||17
1623710400000|2021-06-14 22:40:00|||||||||4
1623711000000|2021-06-14 22:50:00|||||||||3
1623711300000|2021-06-14 22:55:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|32
1623711600000|2021-06-14 23:00:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|19
1623711900000|2021-06-14 23:05:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18877|18873|6
1623712200000|2021-06-14 23:10:00|18877|18873|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|46
1623712500000|2021-06-14 23:15:00|||||||||2
1623712800000|2021-06-14 23:20:00|||||||||2
1623713100000|2021-06-14 23:25:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|34
1623713400000|2021-06-14 23:30:00|18877|18873|18872.3|18868.3|18877|18873|18872.3|18868.3|44
1623713700000|2021-06-14 23:35:00|||||||||12
1623714000000|2021-06-14 23:40:00|||||||||2
1623714300000|2021-06-14 23:45:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|18
1623714600000|2021-06-14 23:50:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|23
1623714900000|2021-06-14 23:55:00|||||||||25
1623715200000|2021-06-15 00:00:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|46
1623715500000|2021-06-15 00:05:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|39
1623715800000|2021-06-15 00:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|15
1623716100000|2021-06-15 00:15:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|21
1623716400000|2021-06-15 00:20:00|18875.4|18871.4|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|87
1623716700000|2021-06-15 00:25:00|18886.4|18882.4|18887.9|18883.9|18889.5|18885.5|18884.8|18880.8|28
1623717000000|2021-06-15 00:30:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|33
1623717300000|2021-06-15 00:35:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|7
1623717600000|2021-06-15 00:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18892.6|18888.6|22
1623717900000|2021-06-15 00:45:00|18891.1|18887.1|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|67
1623718200000|2021-06-15 00:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|15
1623718500000|2021-06-15 00:55:00|18898.9|18894.9|18897.3|18893.3|18898.9|18894.9|18897.3|18893.3|15
1623718800000|2021-06-15 01:00:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|82
1623719100000|2021-06-15 01:05:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|37
1623719400000|2021-06-15 01:10:00|18895.8|18891.8|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|59
1623719700000|2021-06-15 01:15:00|18908.3|18904.3|18897.3|18893.3|18908.3|18904.3|18897.3|18893.3|118
1623720000000|2021-06-15 01:20:00|||||||||10
1623720300000|2021-06-15 01:25:00|18895.8|18891.8|18894.2|18890.2|18895.8|18891.8|18894.2|18890.2|8
1623720600000|2021-06-15 01:30:00|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|18895.8|18891.8|15
1623720900000|2021-06-15 01:35:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18898.9|18894.9|12
1623721200000|2021-06-15 01:40:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|50
1623721500000|2021-06-15 01:45:00|||||||||3
1623721800000|2021-06-15 01:50:00|18898.9|18894.9|18900.4|18896.4|18900.4|18896.4|18898.9|18894.9|21
1623722100000|2021-06-15 01:55:00|||||||||8
1623722400000|2021-06-15 02:00:00|18898.9|18894.9|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|45
1623722700000|2021-06-15 02:05:00|||||||||6
1623723000000|2021-06-15 02:10:00|||||||||20
1623723300000|2021-06-15 02:15:00|||||||||2
1623723600000|2021-06-15 02:20:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|20
1623723900000|2021-06-15 02:25:00|18903.6|18899.6|18905.1|18901.1|18906.7|18902.7|18903.6|18899.6|47
1623724200000|2021-06-15 02:30:00|18903.6|18899.6|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|72
1623724500000|2021-06-15 02:35:00|||||||||12
1623725700000|2021-06-15 02:55:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|44
1623726000000|2021-06-15 03:00:00|||||||||2
1623726300000|2021-06-15 03:05:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|8
1623726600000|2021-06-15 03:10:00|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|20
1623726900000|2021-06-15 03:15:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|5
1623727200000|2021-06-15 03:20:00|||||||||3
1623727500000|2021-06-15 03:25:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|60
1623727800000|2021-06-15 03:30:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|12
1623728100000|2021-06-15 03:35:00|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|11
1623728400000|2021-06-15 03:40:00|||||||||7
1623728700000|2021-06-15 03:45:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|21
1623729000000|2021-06-15 03:50:00|||||||||7
1623729300000|2021-06-15 03:55:00|||||||||1
1623729600000|2021-06-15 04:00:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|46
1623729900000|2021-06-15 04:05:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|16
1623730200000|2021-06-15 04:10:00|||||||||13
1623730500000|2021-06-15 04:15:00|||||||||2
1623730800000|2021-06-15 04:20:00|18894.2|18890.2|18894.2|18890.2|18895.8|18891.8|18894.2|18890.2|70
1623731100000|2021-06-15 04:25:00|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|37
1623732300000|2021-06-15 04:45:00|||||||||15
1623732600000|2021-06-15 04:50:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|33
1623732900000|2021-06-15 04:55:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|17
1623733200000|2021-06-15 05:00:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|27
1623733500000|2021-06-15 05:05:00|||||||||11
1623733800000|2021-06-15 05:10:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|41
1623734100000|2021-06-15 05:15:00|18897.3|18893.3|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|47
1623734400000|2021-06-15 05:20:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|46
1623734700000|2021-06-15 05:25:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|23
1623735000000|2021-06-15 05:30:00|18900.4|18896.4|18897.3|18893.3|18902|18898|18897.3|18893.3|26
1623735300000|2021-06-15 05:35:00|||||||||11
1623735600000|2021-06-15 05:40:00|18894.2|18890.2|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|134
1623735900000|2021-06-15 05:45:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18897.3|18893.3|41
1623736200000|2021-06-15 05:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|46
1623736500000|2021-06-15 05:55:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|22
1623736800000|2021-06-15 06:00:00|18898.9|18894.9|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|159
1623737100000|2021-06-15 06:05:00|18898.9|18894.9|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|130
1623737400000|2021-06-15 06:10:00|18892.6|18888.6|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|110
1623737700000|2021-06-15 06:15:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|159
1623738000000|2021-06-15 06:20:00|18895.8|18891.8|18884.8|18880.8|18900.4|18896.4|18884.8|18880.8|153
1623738300000|2021-06-15 06:25:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|136
1623738600000|2021-06-15 06:30:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|90
1623738900000|2021-06-15 06:35:00|18898.9|18894.9|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|65
1623739200000|2021-06-15 06:40:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18894.2|18890.2|67
1623739500000|2021-06-15 06:45:00|18891.1|18887.1|18900.4|18896.4|18902|18898|18891.1|18887.1|150
1623739800000|2021-06-15 06:50:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|26
1623740100000|2021-06-15 06:55:00|18898.9|18894.9|18891.1|18887.1|18898.9|18894.9|18886.4|18882.4|359
1623740400000|2021-06-15 07:00:00|18894.2|18890.2|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|83
1623740700000|2021-06-15 07:05:00|18902|18898|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|227
1623741000000|2021-06-15 07:10:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18898.9|18894.9|140
1623741300000|2021-06-15 07:15:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|82
1623741600000|2021-06-15 07:20:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|279
1623741900000|2021-06-15 07:25:00|18900.4|18896.4|18894.2|18890.2|18906.7|18902.7|18894.2|18890.2|1117
1623742200000|2021-06-15 07:30:00|18892.6|18888.6|18912.9|18908.9|18916.1|18912.1|18891.1|18887.1|280
1623742500000|2021-06-15 07:35:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|104
1623742800000|2021-06-15 07:40:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|249
1623743100000|2021-06-15 07:45:00|18903.6|18899.6|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|175
1623743400000|2021-06-15 07:50:00|18909.8|18905.8|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|119
1623743700000|2021-06-15 07:55:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|109
1623744000000|2021-06-15 08:00:00|18905.1|18901.1|18900.4|18896.4|18905.1|18901.1|18900.4|18896.4|41
1623744300000|2021-06-15 08:05:00|18897.3|18893.3|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|144
1623744600000|2021-06-15 08:10:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|127
1623744900000|2021-06-15 08:15:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18869.2|18865.2|258
1623745200000|2021-06-15 08:20:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|239
1623745500000|2021-06-15 08:25:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|197
1623745800000|2021-06-15 08:30:00|18883.3|18879.3|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|127
1623746100000|2021-06-15 08:35:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|105
1623746400000|2021-06-15 08:40:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|175
1623746700000|2021-06-15 08:45:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|114
1623747000000|2021-06-15 08:50:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|97
1623747300000|2021-06-15 08:55:00|18878.6|18874.6|18881.7|18877.7|18883.3|18879.3|18878.6|18874.6|80
1623747600000|2021-06-15 09:00:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18883.3|18879.3|59
1623747900000|2021-06-15 09:05:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|79
1623748200000|2021-06-15 09:10:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|47
1623748500000|2021-06-15 09:15:00|18887.9|18883.9|18887.9|18883.9|18887.9|18883.9|18884.8|18880.8|45
1623748800000|2021-06-15 09:20:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|70
1623749100000|2021-06-15 09:25:00|18891.1|18887.1|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|87
1623749400000|2021-06-15 09:30:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|140
1623749700000|2021-06-15 09:35:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|151
1623750000000|2021-06-15 09:40:00|18894.2|18890.2|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|94
1623750300000|2021-06-15 09:45:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|19
1623750600000|2021-06-15 09:50:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|81
1623750900000|2021-06-15 09:55:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|76
1623751200000|2021-06-15 10:00:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|132
1623751500000|2021-06-15 10:05:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|94
1623751800000|2021-06-15 10:10:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|17
1623752100000|2021-06-15 10:15:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|69
1623752400000|2021-06-15 10:20:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18862.9|18858.9|157
1623752700000|2021-06-15 10:25:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|162
1623753000000|2021-06-15 10:30:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|224
1623753300000|2021-06-15 10:35:00|18855.1|18851.1|18834.8|18830.8|18856.7|18852.7|18831.7|18827.7|370
1623753600000|2021-06-15 10:40:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|563
1623753900000|2021-06-15 10:45:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|124
1623754200000|2021-06-15 10:50:00|18853.6|18849.6|18859.8|18855.8|18866.1|18862.1|18853.6|18849.6|111
1623754500000|2021-06-15 10:55:00|18856.7|18852.7|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|180
1623754800000|2021-06-15 11:00:00|18856.7|18852.7|18844.2|18840.2|18856.7|18852.7|18844.2|18840.2|246
1623755100000|2021-06-15 11:05:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|182
1623755400000|2021-06-15 11:10:00|18844.2|18840.2|18847.3|18843.3|18848.9|18844.9|18844.2|18840.2|66
1623755700000|2021-06-15 11:15:00|18850.4|18846.4|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|58
1623756000000|2021-06-15 11:20:00|18853.6|18849.6|18859.8|18855.8|18866.1|18862.1|18850.4|18846.4|234
1623756300000|2021-06-15 11:25:00|18862.9|18858.9|18859.8|18855.8|18869.2|18865.2|18856.7|18852.7|303
1623756600000|2021-06-15 11:30:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|134
1623756900000|2021-06-15 11:35:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|102
1623757200000|2021-06-15 11:40:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|88
1623757500000|2021-06-15 11:45:00|18856.7|18852.7|18844.2|18840.2|18856.7|18852.7|18837.9|18833.9|259
1623757800000|2021-06-15 11:50:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|178
1623758100000|2021-06-15 11:55:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18834.8|18830.8|411
1623758400000|2021-06-15 12:00:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|768
1623758700000|2021-06-15 12:05:00|18836.4|18832.4|18847.3|18843.3|18853.6|18849.6|18834.8|18830.8|736
1623759000000|2021-06-15 12:10:00|18844.2|18840.2|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|488
1623759300000|2021-06-15 12:15:00|18847.3|18843.3|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|424
1623759600000|2021-06-15 12:20:00|18847.3|18843.3|18872.3|18868.3|18875.4|18871.4|18847.3|18843.3|663
1623759900000|2021-06-15 12:25:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|723
1623760200000|2021-06-15 12:30:00|18875.4|18871.4|18822.3|18818.3|18881.7|18877.7|18816.1|18812.1|1748
1623760500000|2021-06-15 12:35:00|18819.2|18815.2|18816.1|18812.1|18834.8|18830.8|18816.1|18812.1|1188
1623760800000|2021-06-15 12:40:00|18812.9|18808.9|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|716
1623761100000|2021-06-15 12:45:00|18814.5|18810.5|18834.8|18830.8|18834.8|18830.8|18809.8|18805.8|562
1623761400000|2021-06-15 12:50:00|18831.7|18827.7|18812.9|18808.9|18834.8|18830.8|18809.8|18805.8|830
1623761700000|2021-06-15 12:55:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|793
1623762000000|2021-06-15 13:00:00|18817.6|18813.6|18800.4|18796.4|18819.2|18815.2|18800.4|18796.4|621
1623762300000|2021-06-15 13:05:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|816
1623762600000|2021-06-15 13:10:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|1099
1623762900000|2021-06-15 13:15:00|18791.1|18787.1|18812.9|18808.9|18816.1|18812.1|18787.9|18783.9|1116
1623763200000|2021-06-15 13:20:00|18809.8|18805.8|18803.6|18799.6|18816.1|18812.1|18800.4|18796.4|690
1623763500000|2021-06-15 13:25:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|595
1623763800000|2021-06-15 13:30:00|18803.6|18799.6|18778.6|18774.6|18806.7|18802.7|18777|18773|968
1623764100000|2021-06-15 13:35:00|18781.7|18777.7|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|901
1623764400000|2021-06-15 13:40:00|18791.1|18787.1|18800.4|18796.4|18802|18798|18791.1|18787.1|1194
1623764700000|2021-06-15 13:45:00|18803.6|18799.6|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|849
1623765000000|2021-06-15 13:50:00|18823.9|18819.9|18834.8|18830.8|18834.8|18830.8|18823.9|18819.9|905
1623765300000|2021-06-15 13:55:00|18836.4|18832.4|18827|18823|18847.3|18843.3|18822.3|18818.3|1032
1623765600000|2021-06-15 14:00:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|613
1623765900000|2021-06-15 14:05:00|18828.6|18824.6|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|521
1623766200000|2021-06-15 14:10:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|434
1623766500000|2021-06-15 14:15:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|723
1623766800000|2021-06-15 14:20:00|18812.9|18808.9|18806.7|18802.7|18822.3|18818.3|18806.7|18802.7|628
1623767100000|2021-06-15 14:25:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|500
1623767400000|2021-06-15 14:30:00|18803.6|18799.6|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|862
1623767700000|2021-06-15 14:35:00|18819.2|18815.2|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|544
1623768000000|2021-06-15 14:40:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|670
1623768300000|2021-06-15 14:45:00|18806.7|18802.7|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|297
1623768600000|2021-06-15 14:50:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|675
1623768900000|2021-06-15 14:55:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|302
1623769200000|2021-06-15 15:00:00|18806.7|18802.7|18816.1|18812.1|18816.1|18812.1|18806.7|18802.7|539
1623769500000|2021-06-15 15:05:00|18819.2|18815.2|18811.4|18807.4|18819.2|18815.2|18809.8|18805.8|490
1623769800000|2021-06-15 15:10:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|501
1623770100000|2021-06-15 15:15:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|453
1623770400000|2021-06-15 15:20:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|441
1623770700000|2021-06-15 15:25:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|267
1623771000000|2021-06-15 15:30:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|707
1623771300000|2021-06-15 15:35:00|18812.9|18808.9|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|578
1623771600000|2021-06-15 15:40:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|241
1623771900000|2021-06-15 15:45:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|641
1623772200000|2021-06-15 15:50:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|202
1623772500000|2021-06-15 15:55:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|374
1623772800000|2021-06-15 16:00:00|18831.7|18827.7|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|581
1623773100000|2021-06-15 16:05:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|349
1623773400000|2021-06-15 16:10:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|804
1623773700000|2021-06-15 16:15:00|18787.9|18783.9|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|432
1623774000000|2021-06-15 16:20:00|18795.8|18791.8|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|687
1623774300000|2021-06-15 16:25:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|274
1623774600000|2021-06-15 16:30:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|593
1623774900000|2021-06-15 16:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|549
1623775200000|2021-06-15 16:40:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|371
1623775500000|2021-06-15 16:45:00|18784.8|18780.8|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|657
1623775800000|2021-06-15 16:50:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|914
1623776100000|2021-06-15 16:55:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|946
1623776400000|2021-06-15 17:00:00|18781.7|18777.7|18803.6|18799.6|18830.1|18826.1|18778.6|18774.6|1743
1623776700000|2021-06-15 17:05:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|1514
1623777000000|2021-06-15 17:10:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|490
1623777300000|2021-06-15 17:15:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|1487
1623777600000|2021-06-15 17:20:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18775.4|18771.4|1468
1623777900000|2021-06-15 17:25:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18775.4|18771.4|1189
1623778200000|2021-06-15 17:30:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18766.1|18762.1|933
1623778500000|2021-06-15 17:35:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|434
1623778800000|2021-06-15 17:40:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|395
1623779100000|2021-06-15 17:45:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|570
1623779400000|2021-06-15 17:50:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|579
1623779700000|2021-06-15 17:55:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|940
1623780000000|2021-06-15 18:00:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|701
1623780300000|2021-06-15 18:05:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|760
1623780600000|2021-06-15 18:10:00|18812.9|18808.9|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|713
1623780900000|2021-06-15 18:15:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|216
1623781200000|2021-06-15 18:20:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|327
1623781500000|2021-06-15 18:25:00|18812.9|18808.9|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|332
1623781800000|2021-06-15 18:30:00|18811.4|18807.4|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|439
1623782100000|2021-06-15 18:35:00|18822.3|18818.3|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|1083
1623782400000|2021-06-15 18:40:00|18817.6|18813.6|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|605
1623782700000|2021-06-15 18:45:00|18825.4|18821.4|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|578
1623783000000|2021-06-15 18:50:00|18812.9|18808.9|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|566
1623783300000|2021-06-15 18:55:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|945
1623783600000|2021-06-15 19:00:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|823
1623783900000|2021-06-15 19:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|320
1623784200000|2021-06-15 19:10:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|434
1623784500000|2021-06-15 19:15:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|217
1623784800000|2021-06-15 19:20:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18819.2|18815.2|290
1623785100000|2021-06-15 19:25:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|159
1623785400000|2021-06-15 19:30:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|326
1623785700000|2021-06-15 19:35:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|296
1623786000000|2021-06-15 19:40:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|424
1623786300000|2021-06-15 19:45:00|18822.3|18818.3|18827|18823|18828.6|18824.6|18822.3|18818.3|419
1623786600000|2021-06-15 19:50:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|720
1623786900000|2021-06-15 19:55:00|18828.6|18824.6|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|1909
1623787200000|2021-06-15 20:00:00|18837.9|18833.9|18856.7|18852.7|18856.7|18852.7|18837.9|18833.9|1178
1623787500000|2021-06-15 20:05:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|1353
1623787800000|2021-06-15 20:10:00|18855.1|18851.1|18855.1|18851.1|18859.8|18855.8|18853.6|18849.6|267
1623788100000|2021-06-15 20:15:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|544
1623788400000|2021-06-15 20:20:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|573
1623788700000|2021-06-15 20:25:00|18847.3|18843.3|18852|18848|18853.6|18849.6|18844.2|18840.2|439
1623789000000|2021-06-15 20:30:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|422
1623789300000|2021-06-15 20:35:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|597
1623789600000|2021-06-15 20:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|323
1623789900000|2021-06-15 20:45:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|268
1623790200000|2021-06-15 20:50:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|129
1623790500000|2021-06-15 20:55:00|18852|18848|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|240
1623794400000|2021-06-15 22:00:00|18848.9|18844.9|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|14
1623794700000|2021-06-15 22:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|19
1623795300000|2021-06-15 22:15:00|||||||||1
1623795600000|2021-06-15 22:20:00|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|6
1623795900000|2021-06-15 22:25:00|18844.2|18840.2|18845.8|18841.8|18845.8|18841.8|18844.2|18840.2|2
1623796200000|2021-06-15 22:30:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|52
1623796500000|2021-06-15 22:35:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|29
1623796800000|2021-06-15 22:40:00|||||||||2
1623797100000|2021-06-15 22:45:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|22
1623797400000|2021-06-15 22:50:00|18848.9|18844.9|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|17
1623797700000|2021-06-15 22:55:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|32
1623798000000|2021-06-15 23:00:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|17
1623798300000|2021-06-15 23:05:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18841.1|18837.1|7
1623798600000|2021-06-15 23:10:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|26
1623798900000|2021-06-15 23:15:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|24
1623799200000|2021-06-15 23:20:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|8
1623799500000|2021-06-15 23:25:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|22
1623799800000|2021-06-15 23:30:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|23
1623800100000|2021-06-15 23:35:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|29
1623800400000|2021-06-15 23:40:00|||||||||15
1623800700000|2021-06-15 23:45:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|47
1623801000000|2021-06-15 23:50:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18836.4|18832.4|42
1623801300000|2021-06-15 23:55:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|41
1623801600000|2021-06-16 00:00:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|25
1623801900000|2021-06-16 00:05:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|49
1623802200000|2021-06-16 00:10:00|18839.5|18835.5|18834.8|18830.8|18839.5|18835.5|18834.8|18830.8|39
1623802500000|2021-06-16 00:15:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|38
1623802800000|2021-06-16 00:20:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|65
1623803100000|2021-06-16 00:25:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|12
1623803400000|2021-06-16 00:30:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|20
1623803700000|2021-06-16 00:35:00|||||||||6
1623804000000|2021-06-16 00:40:00|||||||||6
1623804300000|2021-06-16 00:45:00|||||||||24
1623804600000|2021-06-16 00:50:00|||||||||34
1623804900000|2021-06-16 00:55:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|34
1623805200000|2021-06-16 01:00:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|30
1623805500000|2021-06-16 01:05:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|6
1623805800000|2021-06-16 01:10:00|||||||||15
1623806100000|2021-06-16 01:15:00|||||||||5
1623806400000|2021-06-16 01:20:00|||||||||30
1623806700000|2021-06-16 01:25:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|29
1623807000000|2021-06-16 01:30:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|43
1623807300000|2021-06-16 01:35:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18825.4|18821.4|54
1623807600000|2021-06-16 01:40:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|65
1623807900000|2021-06-16 01:45:00|18822.3|18818.3|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|37
1623808200000|2021-06-16 01:50:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|44
1623808500000|2021-06-16 01:55:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|52
1623808800000|2021-06-16 02:00:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18827|18823|11
1623809100000|2021-06-16 02:05:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|19
1623809400000|2021-06-16 02:10:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|73
1623809700000|2021-06-16 02:15:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|70
1623810000000|2021-06-16 02:20:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|65
1623810300000|2021-06-16 02:25:00|18827|18823|18825.4|18821.4|18827|18823|18823.9|18819.9|44
1623810600000|2021-06-16 02:30:00|||||||||7
1623810900000|2021-06-16 02:35:00|||||||||3
1623811200000|2021-06-16 02:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|25
1623811500000|2021-06-16 02:45:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|63
1623811800000|2021-06-16 02:50:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|38
1623812100000|2021-06-16 02:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|97
1623812700000|2021-06-16 03:05:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|11
1623813000000|2021-06-16 03:10:00|||||||||5
1623813600000|2021-06-16 03:20:00|||||||||16
1623813900000|2021-06-16 03:25:00|||||||||13
1623814200000|2021-06-16 03:30:00|||||||||31
1623814500000|2021-06-16 03:35:00|||||||||44
1623814800000|2021-06-16 03:40:00|||||||||33
1623815100000|2021-06-16 03:45:00|||||||||6
1623815400000|2021-06-16 03:50:00|||||||||18
1623815700000|2021-06-16 03:55:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|24
1623816000000|2021-06-16 04:00:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|7
1623816300000|2021-06-16 04:05:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|18
1623816600000|2021-06-16 04:10:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|15
1623816900000|2021-06-16 04:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|7
1623817200000|2021-06-16 04:20:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18822.3|18818.3|5
1623817500000|2021-06-16 04:25:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|1
1623817800000|2021-06-16 04:30:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|51
1623818100000|2021-06-16 04:35:00|||||||||2
1623818400000|2021-06-16 04:40:00|||||||||1
1623819300000|2021-06-16 04:55:00|||||||||2
1623819600000|2021-06-16 05:00:00|||||||||1
1623819900000|2021-06-16 05:05:00|||||||||1
1623820200000|2021-06-16 05:10:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18825.4|18821.4|17
1623820800000|2021-06-16 05:20:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|132
1623821400000|2021-06-16 05:30:00|||||||||1
1623821700000|2021-06-16 05:35:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|10
1623822000000|2021-06-16 05:40:00|18830.1|18826.1|18830.1|18826.1|18830.1|18826.1|18830.1|18826.1|17
1623822300000|2021-06-16 05:45:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|39
1623822600000|2021-06-16 05:50:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|25
1623822900000|2021-06-16 05:55:00|||||||||7
1623823200000|2021-06-16 06:00:00|18830.1|18826.1|18823.9|18819.9|18831.7|18827.7|18823.9|18819.9|88
1623823500000|2021-06-16 06:05:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|57
1623823800000|2021-06-16 06:10:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18822.3|18818.3|25
1623824100000|2021-06-16 06:15:00|18827|18823|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|66
1623824400000|2021-06-16 06:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|58
1623824700000|2021-06-16 06:25:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18805.1|18801.1|617
1623825000000|2021-06-16 06:30:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|76
1623825300000|2021-06-16 06:35:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|220
1623825600000|2021-06-16 06:40:00|18814.5|18810.5|18819.2|18815.2|18819.2|18815.2|18814.5|18810.5|16
1623825900000|2021-06-16 06:45:00|18816.1|18812.1|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|59
1623826200000|2021-06-16 06:50:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|30
1623826500000|2021-06-16 06:55:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|86
1623826800000|2021-06-16 07:00:00|18819.2|18815.2|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|104
1623827100000|2021-06-16 07:05:00|18817.6|18813.6|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|74
1623827400000|2021-06-16 07:10:00|18819.2|18815.2|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|98
1623827700000|2021-06-16 07:15:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|147
1623828000000|2021-06-16 07:20:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|129
1623828300000|2021-06-16 07:25:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|90
1623828600000|2021-06-16 07:30:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|120
1623828900000|2021-06-16 07:35:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|157
1623829200000|2021-06-16 07:40:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|97
1623829500000|2021-06-16 07:45:00|18831.7|18827.7|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|79
1623829800000|2021-06-16 07:50:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|37
1623830100000|2021-06-16 07:55:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|111
1623830400000|2021-06-16 08:00:00|18834.8|18830.8|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|103
1623830700000|2021-06-16 08:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|88
1623831000000|2021-06-16 08:10:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|99
1623831300000|2021-06-16 08:15:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|89
1623831600000|2021-06-16 08:20:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|92
1623831900000|2021-06-16 08:25:00|18839.5|18835.5|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|159
1623832200000|2021-06-16 08:30:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|123
1623832500000|2021-06-16 08:35:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|263
1623832800000|2021-06-16 08:40:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|101
1623833100000|2021-06-16 08:45:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|94
1623833400000|2021-06-16 08:50:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|96
1623833700000|2021-06-16 08:55:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|149
1623834000000|2021-06-16 09:00:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|110
1623834300000|2021-06-16 09:05:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|141
1623834600000|2021-06-16 09:10:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|55
1623834900000|2021-06-16 09:15:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18825.4|18821.4|226
1623835200000|2021-06-16 09:20:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|50
1623835500000|2021-06-16 09:25:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|118
1623835800000|2021-06-16 09:30:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|133
1623836100000|2021-06-16 09:35:00|18839.5|18835.5|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|88
1623836400000|2021-06-16 09:40:00|||||||||51
1623836700000|2021-06-16 09:45:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|78
1623837000000|2021-06-16 09:50:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|69
1623837300000|2021-06-16 09:55:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18858.3|18854.3|109
1623837600000|2021-06-16 10:00:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|142
1623837900000|2021-06-16 10:05:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|244
1623838200000|2021-06-16 10:10:00|18853.6|18849.6|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|227
1623838500000|2021-06-16 10:15:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|34
1623838800000|2021-06-16 10:20:00|18869.2|18865.2|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|129
1623839100000|2021-06-16 10:25:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|91
1623839400000|2021-06-16 10:30:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18867.6|18863.6|93
1623839700000|2021-06-16 10:35:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|160
1623840000000|2021-06-16 10:40:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|107
1623840300000|2021-06-16 10:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|60
1623840600000|2021-06-16 10:50:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|45
1623840900000|2021-06-16 10:55:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|88
1623841200000|2021-06-16 11:00:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|93
1623841500000|2021-06-16 11:05:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|149
1623841800000|2021-06-16 11:10:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|108
1623842100000|2021-06-16 11:15:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|79
1623842400000|2021-06-16 11:20:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|49
1623842700000|2021-06-16 11:25:00|18853.6|18849.6|18845.8|18841.8|18856.7|18852.7|18844.2|18840.2|220
1623843000000|2021-06-16 11:30:00|18844.2|18840.2|18856.7|18852.7|18858.3|18854.3|18844.2|18840.2|164
1623843300000|2021-06-16 11:35:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|57
1623843600000|2021-06-16 11:40:00|18862.9|18858.9|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|89
1623843900000|2021-06-16 11:45:00|18862.9|18858.9|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|281
1623844200000|2021-06-16 11:50:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|149
1623844500000|2021-06-16 11:55:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|51
1623844800000|2021-06-16 12:00:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|131
1623845100000|2021-06-16 12:05:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|166
1623845400000|2021-06-16 12:10:00|18859.8|18855.8|18864.5|18860.5|18872.3|18868.3|18858.3|18854.3|204
1623845700000|2021-06-16 12:15:00|18862.9|18858.9|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|209
1623846000000|2021-06-16 12:20:00|18861.4|18857.4|18869.2|18865.2|18878.6|18874.6|18859.8|18855.8|947
1623846300000|2021-06-16 12:25:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|313
1623846600000|2021-06-16 12:30:00|18875.4|18871.4|18872.3|18868.3|18887.9|18883.9|18862.9|18858.9|991
1623846900000|2021-06-16 12:35:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|779
1623847200000|2021-06-16 12:40:00|18878.6|18874.6|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|658
1623847500000|2021-06-16 12:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|386
1623847800000|2021-06-16 12:50:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|691
1623848100000|2021-06-16 12:55:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|677
1623848400000|2021-06-16 13:00:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18887.9|18883.9|512
1623848700000|2021-06-16 13:05:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|433
1623849000000|2021-06-16 13:10:00|18900.4|18896.4|18884.8|18880.8|18900.4|18896.4|18884.8|18880.8|483
1623849300000|2021-06-16 13:15:00|18887.9|18883.9|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|708
1623849600000|2021-06-16 13:20:00|18884.8|18880.8|18891.1|18887.1|18894.2|18890.2|18878.6|18874.6|393
1623849900000|2021-06-16 13:25:00|18894.2|18890.2|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|699
1623850200000|2021-06-16 13:30:00|18894.2|18890.2|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|625
1623850500000|2021-06-16 13:35:00|18881.7|18877.7|18894.2|18890.2|18897.3|18893.3|18881.7|18877.7|450
1623850800000|2021-06-16 13:40:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|559
1623851100000|2021-06-16 13:45:00|18906.7|18902.7|18891.1|18887.1|18909.8|18905.8|18891.1|18887.1|669
1623851400000|2021-06-16 13:50:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|872
1623851700000|2021-06-16 13:55:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18891.1|18887.1|457
1623852000000|2021-06-16 14:00:00|18906.7|18902.7|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|376
1623852300000|2021-06-16 14:05:00|18891.1|18887.1|18878.6|18874.6|18897.3|18893.3|18878.6|18874.6|320
1623852600000|2021-06-16 14:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|736
1623852900000|2021-06-16 14:15:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|493
1623853200000|2021-06-16 14:20:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|407
1623853500000|2021-06-16 14:25:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|367
1623853800000|2021-06-16 14:30:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|469
1623854100000|2021-06-16 14:35:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|280
1623854400000|2021-06-16 14:40:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|397
1623854700000|2021-06-16 14:45:00|18858.3|18854.3|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|364
1623855000000|2021-06-16 14:50:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|265
1623855300000|2021-06-16 14:55:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|358
1623855600000|2021-06-16 15:00:00|18887.9|18883.9|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|571
1623855900000|2021-06-16 15:05:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|82
1623856200000|2021-06-16 15:10:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|237
1623856500000|2021-06-16 15:15:00|18894.2|18890.2|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|495
1623856800000|2021-06-16 15:20:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|372
1623857100000|2021-06-16 15:25:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|184
1623857400000|2021-06-16 15:30:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|332
1623857700000|2021-06-16 15:35:00|18898.9|18894.9|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|249
1623858000000|2021-06-16 15:40:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|205
1623858300000|2021-06-16 15:45:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|281
1623858600000|2021-06-16 15:50:00|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|158
1623858900000|2021-06-16 15:55:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|673
1623859200000|2021-06-16 16:00:00|18903.6|18899.6|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|390
1623859500000|2021-06-16 16:05:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|348
1623859800000|2021-06-16 16:10:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18903.6|18899.6|949
1623860100000|2021-06-16 16:15:00|18908.3|18904.3|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|726
1623860400000|2021-06-16 16:20:00|18900.4|18896.4|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|794
1623860700000|2021-06-16 16:25:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|507
1623861000000|2021-06-16 16:30:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|204
1623861300000|2021-06-16 16:35:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|308
1623861600000|2021-06-16 16:40:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|194
1623861900000|2021-06-16 16:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|172
1623862200000|2021-06-16 16:50:00|18892.6|18888.6|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|256
1623862500000|2021-06-16 16:55:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18887.9|18883.9|97
1623862800000|2021-06-16 17:00:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|256
1623863100000|2021-06-16 17:05:00|18897.3|18893.3|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|273
1623863400000|2021-06-16 17:10:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|399
1623863700000|2021-06-16 17:15:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|361
1623864000000|2021-06-16 17:20:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|207
1623864300000|2021-06-16 17:25:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|361
1623864600000|2021-06-16 17:30:00|18903.6|18899.6|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|125
1623864900000|2021-06-16 17:35:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|337
1623865200000|2021-06-16 17:40:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|232
1623865500000|2021-06-16 17:45:00|18906.7|18902.7|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|528
1623865800000|2021-06-16 17:50:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|434
1623866100000|2021-06-16 17:55:00|18912.9|18908.9|18902|18898|18912.9|18908.9|18900.4|18896.4|396
1623866400000|2021-06-16 18:00:00|18872.3|18868.3|18828.6|18824.6|18886.4|18882.4|18822.3|18818.3|2446
1623866700000|2021-06-16 18:05:00|18831.7|18827.7|18831.7|18827.7|18856.7|18852.7|18825.4|18821.4|2454
1623867000000|2021-06-16 18:10:00|18828.6|18824.6|18800.4|18796.4|18831.7|18827.7|18794.2|18790.2|1468
1623867300000|2021-06-16 18:15:00|18802|18798|18797.3|18793.3|18816.1|18812.1|18778.6|18774.6|1707
1623867600000|2021-06-16 18:20:00|18794.2|18790.2|18806.7|18802.7|18822.3|18818.3|18794.2|18790.2|1649
1623867900000|2021-06-16 18:25:00|18803.6|18799.6|18834.8|18830.8|18841.1|18837.1|18800.4|18796.4|2455
1623868200000|2021-06-16 18:30:00|18831.7|18827.7|18847.3|18843.3|18853.6|18849.6|18819.2|18815.2|2208
1623868500000|2021-06-16 18:35:00|18850.4|18846.4|18809.8|18805.8|18853.6|18849.6|18797.3|18793.3|3067
1623868800000|2021-06-16 18:40:00|18812.9|18808.9|18778.6|18774.6|18812.9|18808.9|18737.9|18733.9|2544
1623869100000|2021-06-16 18:45:00|18781.7|18777.7|18800.4|18796.4|18816.1|18812.1|18775.4|18771.4|2094
1623869400000|2021-06-16 18:50:00|18798.9|18794.9|18781.7|18777.7|18806.7|18802.7|18778.6|18774.6|1963
1623869700000|2021-06-16 18:55:00|18780.1|18776.1|18787.9|18783.9|18794.2|18790.2|18769.2|18765.2|1720
1623870000000|2021-06-16 19:00:00|18784.8|18780.8|18822.3|18818.3|18844.2|18840.2|18778.6|18774.6|1691
1623870300000|2021-06-16 19:05:00|18819.2|18815.2|18828.6|18824.6|18834.8|18830.8|18806.7|18802.7|1022
1623870600000|2021-06-16 19:10:00|18831.7|18827.7|18825.4|18821.4|18837.9|18833.9|18816.1|18812.1|897
1623870900000|2021-06-16 19:15:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18812.9|18808.9|798
1623871200000|2021-06-16 19:20:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|913
1623871500000|2021-06-16 19:25:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|596
1623871800000|2021-06-16 19:30:00|18809.8|18805.8|18828.6|18824.6|18828.6|18824.6|18809.8|18805.8|749
1623872100000|2021-06-16 19:35:00|18822.3|18818.3|18834.8|18830.8|18834.8|18830.8|18816.1|18812.1|751
1623872400000|2021-06-16 19:40:00|18831.7|18827.7|18819.2|18815.2|18834.8|18830.8|18816.1|18812.1|877
1623872700000|2021-06-16 19:45:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|1097
1623873000000|2021-06-16 19:50:00|18819.2|18815.2|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|1085
1623873300000|2021-06-16 19:55:00|18812.9|18808.9|18834.8|18830.8|18834.8|18830.8|18803.6|18799.6|1652
1623873600000|2021-06-16 20:00:00|18837.9|18833.9|18816.1|18812.1|18844.2|18840.2|18803.6|18799.6|1823
1623873900000|2021-06-16 20:05:00|18812.9|18808.9|18816.1|18812.1|18828.6|18824.6|18806.7|18802.7|669
1623874200000|2021-06-16 20:10:00|18817.6|18813.6|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|485
1623874500000|2021-06-16 20:15:00|18812.9|18808.9|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|313
1623874800000|2021-06-16 20:20:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|302
1623875100000|2021-06-16 20:25:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|570
1623875400000|2021-06-16 20:30:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18795.8|18791.8|358
1623875700000|2021-06-16 20:35:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|163
1623876000000|2021-06-16 20:40:00|18798.9|18794.9|18778.6|18774.6|18800.4|18796.4|18778.6|18774.6|505
1623876300000|2021-06-16 20:45:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|275
1623876600000|2021-06-16 20:50:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|266
1623876900000|2021-06-16 20:55:00|18772.3|18768.3|18780.1|18776.1|18787.9|18783.9|18772.3|18768.3|555
1623880800000|2021-06-16 22:00:00|18781.7|18777.7|18791.1|18787.1|18794.2|18790.2|18781.7|18777.7|95
1623881100000|2021-06-16 22:05:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|44
1623881400000|2021-06-16 22:10:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|54
1623881700000|2021-06-16 22:15:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|11
1623882000000|2021-06-16 22:20:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|18
1623882300000|2021-06-16 22:25:00|18791.1|18787.1|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|24
1623882600000|2021-06-16 22:30:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|116
1623882900000|2021-06-16 22:35:00|18787.9|18783.9|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|46
1623883200000|2021-06-16 22:40:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|11
1623883500000|2021-06-16 22:45:00|18784.8|18780.8|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|86
1623883800000|2021-06-16 22:50:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18753.6|18749.6|199
1623884100000|2021-06-16 22:55:00|18764.5|18760.5|18766.1|18762.1|18772.3|18768.3|18764.5|18760.5|88
1623884400000|2021-06-16 23:00:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18753.6|18749.6|103
1623884700000|2021-06-16 23:05:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|157
1623885000000|2021-06-16 23:10:00|18769.2|18765.2|18769.2|18765.2|18775.4|18771.4|18766.1|18762.1|66
1623885300000|2021-06-16 23:15:00|18766.1|18762.1|18766.1|18762.1|18770.8|18766.8|18766.1|18762.1|49
1623885600000|2021-06-16 23:20:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|16
1623885900000|2021-06-16 23:25:00|18764.5|18760.5|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|29
1623886200000|2021-06-16 23:30:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|79
1623886500000|2021-06-16 23:35:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|27
1623886800000|2021-06-16 23:40:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|96
1623887100000|2021-06-16 23:45:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18770.8|18766.8|63
1623887400000|2021-06-16 23:50:00|18769.2|18765.2|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|119
1623887700000|2021-06-16 23:55:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|41
1623888000000|2021-06-17 00:00:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|93
1623888300000|2021-06-17 00:05:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|63
1623888600000|2021-06-17 00:10:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|50
1623888900000|2021-06-17 00:15:00|18775.4|18771.4|18753.6|18749.6|18781.7|18777.7|18753.6|18749.6|230
1623889200000|2021-06-17 00:20:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|101
1623889500000|2021-06-17 00:25:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|63
1623889800000|2021-06-17 00:30:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|82
1623890100000|2021-06-17 00:35:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|40
1623890400000|2021-06-17 00:40:00|18773.9|18769.9|18781.7|18777.7|18784.8|18780.8|18772.3|18768.3|130
1623890700000|2021-06-17 00:45:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|51
1623891000000|2021-06-17 00:50:00|18781.7|18777.7|18766.1|18762.1|18781.7|18777.7|18762.9|18758.9|84
1623891300000|2021-06-17 00:55:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|105
1623891600000|2021-06-17 01:00:00|18767.6|18763.6|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|47
1623891900000|2021-06-17 01:05:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|41
1623892200000|2021-06-17 01:10:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|46
1623892500000|2021-06-17 01:15:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|35
1623892800000|2021-06-17 01:20:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|58
1623893100000|2021-06-17 01:25:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|114
1623893400000|2021-06-17 01:30:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|222
1623893700000|2021-06-17 01:35:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|83
1623894000000|2021-06-17 01:40:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|80
1623894300000|2021-06-17 01:45:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|95
1623894600000|2021-06-17 01:50:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|73
1623894900000|2021-06-17 01:55:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|104
1623895200000|2021-06-17 02:00:00|18797.3|18793.3|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|120
1623895500000|2021-06-17 02:05:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|160
1623895800000|2021-06-17 02:10:00|18802|18798|18809.8|18805.8|18809.8|18805.8|18794.2|18790.2|116
1623896100000|2021-06-17 02:15:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|101
1623896400000|2021-06-17 02:20:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|99
1623896700000|2021-06-17 02:25:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|59
1623897000000|2021-06-17 02:30:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|19
1623897300000|2021-06-17 02:35:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|75
1623897600000|2021-06-17 02:40:00|18797.3|18793.3|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|74
1623897900000|2021-06-17 02:45:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|57
1623898200000|2021-06-17 02:50:00|18800.4|18796.4|18800.4|18796.4|18802|18798|18797.3|18793.3|15
1623898800000|2021-06-17 03:00:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|102
1623899100000|2021-06-17 03:05:00|||||||||13
1623899400000|2021-06-17 03:10:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|46
1623899700000|2021-06-17 03:15:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|79
1623900000000|2021-06-17 03:20:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|10
1623900300000|2021-06-17 03:25:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|83
1623900600000|2021-06-17 03:30:00|18811.4|18807.4|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|30
1623900900000|2021-06-17 03:35:00|18811.4|18807.4|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|39
1623901200000|2021-06-17 03:40:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|43
1623901500000|2021-06-17 03:45:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|73
1623901800000|2021-06-17 03:50:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|61
1623902100000|2021-06-17 03:55:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18791.1|18787.1|71
1623902400000|2021-06-17 04:00:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|83
1623902700000|2021-06-17 04:05:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|21
1623903000000|2021-06-17 04:10:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|22
1623903300000|2021-06-17 04:15:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|52
1623903600000|2021-06-17 04:20:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|18
1623904200000|2021-06-17 04:30:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|25
1623904500000|2021-06-17 04:35:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|33
1623904800000|2021-06-17 04:40:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|40
1623905100000|2021-06-17 04:45:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18798.9|18794.9|73
1623905400000|2021-06-17 04:50:00|18797.3|18793.3|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|74
1623905700000|2021-06-17 04:55:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|25
1623906000000|2021-06-17 05:00:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|13
1623906300000|2021-06-17 05:05:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|30
1623906600000|2021-06-17 05:10:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|135
1623906900000|2021-06-17 05:15:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|85
1623907200000|2021-06-17 05:20:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|140
1623907500000|2021-06-17 05:25:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|68
1623907800000|2021-06-17 05:30:00|18798.9|18794.9|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|66
1623908100000|2021-06-17 05:35:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|62
1623908400000|2021-06-17 05:40:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|53
1623908700000|2021-06-17 05:45:00|18811.4|18807.4|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|138
1623909000000|2021-06-17 05:50:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|64
1623909300000|2021-06-17 05:55:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18816.1|18812.1|91
1623909600000|2021-06-17 06:00:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|241
1623909900000|2021-06-17 06:05:00|18834.8|18830.8|18803.6|18799.6|18834.8|18830.8|18803.6|18799.6|192
1623910200000|2021-06-17 06:10:00|18800.4|18796.4|18791.1|18787.1|18809.8|18805.8|18787.9|18783.9|246
1623910500000|2021-06-17 06:15:00|18794.2|18790.2|18806.7|18802.7|18809.8|18805.8|18791.1|18787.1|230
1623910800000|2021-06-17 06:20:00|18809.8|18805.8|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|336
1623911100000|2021-06-17 06:25:00|18828.6|18824.6|18837.9|18833.9|18844.2|18840.2|18825.4|18821.4|300
1623911400000|2021-06-17 06:30:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18841.1|18837.1|306
1623911700000|2021-06-17 06:35:00|18844.2|18840.2|18859.8|18855.8|18859.8|18855.8|18844.2|18840.2|277
1623912000000|2021-06-17 06:40:00|18856.7|18852.7|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|661
1623912300000|2021-06-17 06:45:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18853.6|18849.6|308
1623912600000|2021-06-17 06:50:00|18873.9|18869.9|18912.9|18908.9|18912.9|18908.9|18872.3|18868.3|931
1623912900000|2021-06-17 06:55:00|18914.5|18910.5|18900.4|18896.4|18922.3|18918.3|18900.4|18896.4|704
1623913200000|2021-06-17 07:00:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18866.1|18862.1|561
1623913500000|2021-06-17 07:05:00|18887.9|18883.9|18872.3|18868.3|18891.1|18887.1|18869.2|18865.2|238
1623913800000|2021-06-17 07:10:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18872.3|18868.3|284
1623914100000|2021-06-17 07:15:00|18881.7|18877.7|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|362
1623914400000|2021-06-17 07:20:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|221
1623914700000|2021-06-17 07:25:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|404
1623915000000|2021-06-17 07:30:00|18887.9|18883.9|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|233
1623915300000|2021-06-17 07:35:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18875.4|18871.4|356
1623915600000|2021-06-17 07:40:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|281
1623915900000|2021-06-17 07:45:00|18894.2|18890.2|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|323
1623916200000|2021-06-17 07:50:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18891.1|18887.1|347
1623916500000|2021-06-17 07:55:00|18906.7|18902.7|18906.7|18902.7|18911.4|18907.4|18903.6|18899.6|309
1623916800000|2021-06-17 08:00:00|18908.3|18904.3|18891.1|18887.1|18908.3|18904.3|18887.9|18883.9|448
1623917100000|2021-06-17 08:05:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|149
1623917400000|2021-06-17 08:10:00|18894.2|18890.2|18878.6|18874.6|18894.2|18890.2|18875.4|18871.4|328
1623917700000|2021-06-17 08:15:00|18877|18873|18853.6|18849.6|18881.7|18877.7|18853.6|18849.6|515
1623918000000|2021-06-17 08:20:00|18856.7|18852.7|18853.6|18849.6|18859.8|18855.8|18837.9|18833.9|557
1623918300000|2021-06-17 08:25:00|18856.7|18852.7|18856.7|18852.7|18862.9|18858.9|18850.4|18846.4|407
1623918600000|2021-06-17 08:30:00|18853.6|18849.6|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|505
1623918900000|2021-06-17 08:35:00|18869.2|18865.2|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|256
1623919200000|2021-06-17 08:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|232
1623919500000|2021-06-17 08:45:00|18862.9|18858.9|18855.1|18851.1|18866.1|18862.1|18853.6|18849.6|210
1623919800000|2021-06-17 08:50:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|238
1623920100000|2021-06-17 08:55:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|222
1623920400000|2021-06-17 09:00:00|18852|18848|18856.7|18852.7|18859.8|18855.8|18841.1|18837.1|246
1623920700000|2021-06-17 09:05:00|18853.6|18849.6|18847.3|18843.3|18859.8|18855.8|18844.2|18840.2|178
1623921000000|2021-06-17 09:10:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|432
1623921300000|2021-06-17 09:15:00|18847.3|18843.3|18852|18848|18856.7|18852.7|18844.2|18840.2|391
1623921600000|2021-06-17 09:20:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18847.3|18843.3|180
1623921900000|2021-06-17 09:25:00|18866.1|18862.1|18875.4|18871.4|18878.6|18874.6|18862.9|18858.9|303
1623922200000|2021-06-17 09:30:00|18877|18873|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|164
1623922500000|2021-06-17 09:35:00|18869.2|18865.2|18884.8|18880.8|18891.1|18887.1|18869.2|18865.2|475
1623922800000|2021-06-17 09:40:00|18886.4|18882.4|18875.4|18871.4|18886.4|18882.4|18872.3|18868.3|414
1623923100000|2021-06-17 09:45:00|18873.9|18869.9|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|233
1623923400000|2021-06-17 09:50:00|18877|18873|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|132
1623923700000|2021-06-17 09:55:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|188
1623924000000|2021-06-17 10:00:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|219
1623924300000|2021-06-17 10:05:00|18886.4|18882.4|18897.3|18893.3|18898.9|18894.9|18884.8|18880.8|141
1623924600000|2021-06-17 10:10:00|18898.9|18894.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|238
1623924900000|2021-06-17 10:15:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|324
1623925200000|2021-06-17 10:20:00|18905.1|18901.1|18897.3|18893.3|18906.7|18902.7|18895.8|18891.8|266
1623925500000|2021-06-17 10:25:00|18900.4|18896.4|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|338
1623925800000|2021-06-17 10:30:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|264
1623926100000|2021-06-17 10:35:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|427
1623926400000|2021-06-17 10:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|225
1623926700000|2021-06-17 10:45:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|378
1623927000000|2021-06-17 10:50:00|18909.8|18905.8|18947.3|18943.3|18953.6|18949.6|18909.8|18905.8|484
1623927300000|2021-06-17 10:55:00|18944.2|18940.2|18966.1|18962.1|18966.1|18962.1|18944.2|18940.2|556
1623927600000|2021-06-17 11:00:00|18967.6|18963.6|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|650
1623927900000|2021-06-17 11:05:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|855
1623928200000|2021-06-17 11:10:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|526
1623928500000|2021-06-17 11:15:00|18959.8|18955.8|18959.8|18955.8|18972.3|18968.3|18959.8|18955.8|319
1623928800000|2021-06-17 11:20:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|377
1623929100000|2021-06-17 11:25:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|866
1623929400000|2021-06-17 11:30:00|18934.8|18930.8|18919.2|18915.2|18947.3|18943.3|18919.2|18915.2|619
1623929700000|2021-06-17 11:35:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|547
1623930000000|2021-06-17 11:40:00|18925.4|18921.4|18909.8|18905.8|18925.4|18921.4|18906.7|18902.7|635
1623930300000|2021-06-17 11:45:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18898.9|18894.9|428
1623930600000|2021-06-17 11:50:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|487
1623930900000|2021-06-17 11:55:00|18900.4|18896.4|18891.1|18887.1|18900.4|18896.4|18884.8|18880.8|389
1623931200000|2021-06-17 12:00:00|18887.9|18883.9|18906.7|18902.7|18912.9|18908.9|18887.9|18883.9|1164
1623931500000|2021-06-17 12:05:00|18908.3|18904.3|18894.2|18890.2|18909.8|18905.8|18891.1|18887.1|819
1623931800000|2021-06-17 12:10:00|18897.3|18893.3|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|781
1623932100000|2021-06-17 12:15:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|809
1623932400000|2021-06-17 12:20:00|18900.4|18896.4|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|603
1623932700000|2021-06-17 12:25:00|18887.9|18883.9|18897.3|18893.3|18898.9|18894.9|18878.6|18874.6|662
1623933000000|2021-06-17 12:30:00|18898.9|18894.9|18928.6|18924.6|18928.6|18924.6|18898.9|18894.9|2058
1623933300000|2021-06-17 12:35:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|1264
1623933600000|2021-06-17 12:40:00|18925.4|18921.4|18934.8|18930.8|18937.9|18933.9|18914.5|18910.5|1247
1623933900000|2021-06-17 12:45:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|1110
1623934200000|2021-06-17 12:50:00|18930.1|18926.1|18944.2|18940.2|18944.2|18940.2|18930.1|18926.1|929
1623934500000|2021-06-17 12:55:00|18947.3|18943.3|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|1027
1623934800000|2021-06-17 13:00:00|18944.2|18940.2|18928.6|18924.6|18947.3|18943.3|18919.2|18915.2|937
1623935100000|2021-06-17 13:05:00|18931.7|18927.7|18956.7|18952.7|18956.7|18952.7|18928.6|18924.6|744
1623935400000|2021-06-17 13:10:00|18953.6|18949.6|18950.4|18946.4|18959.8|18955.8|18944.2|18940.2|857
1623935700000|2021-06-17 13:15:00|18947.3|18943.3|18961.4|18957.4|18962.9|18958.9|18944.2|18940.2|873
1623936000000|2021-06-17 13:20:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18950.4|18946.4|620
1623936300000|2021-06-17 13:25:00|18961.4|18957.4|18956.7|18952.7|18966.1|18962.1|18944.2|18940.2|812
1623936600000|2021-06-17 13:30:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18934.8|18930.8|1070
1623936900000|2021-06-17 13:35:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18928.6|18924.6|794
1623937200000|2021-06-17 13:40:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|823
1623937500000|2021-06-17 13:45:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|694
1623937800000|2021-06-17 13:50:00|18937.9|18933.9|18950.4|18946.4|18950.4|18946.4|18934.8|18930.8|874
1623938100000|2021-06-17 13:55:00|18947.3|18943.3|18972.3|18968.3|18975.4|18971.4|18947.3|18943.3|1522
1623938400000|2021-06-17 14:00:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18962.9|18958.9|2238
1623938700000|2021-06-17 14:05:00|18966.1|18962.1|18966.1|18962.1|18975.4|18971.4|18956.7|18952.7|1320
1623939000000|2021-06-17 14:10:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|1028
1623939300000|2021-06-17 14:15:00|18973.9|18969.9|18987.9|18983.9|18991.1|18987.1|18972.3|18968.3|913
1623939600000|2021-06-17 14:20:00|18991.1|18987.1|18981.7|18977.7|19000.4|18996.4|18981.7|18977.7|1503
1623939900000|2021-06-17 14:25:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|872
1623940200000|2021-06-17 14:30:00|18978.6|18974.6|18981.7|18977.7|18997.3|18993.3|18972.3|18968.3|2395
1623940500000|2021-06-17 14:35:00|18978.6|18974.6|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|870
1623940800000|2021-06-17 14:40:00|18986.4|18982.4|18975.4|18971.4|18987.9|18983.9|18972.3|18968.3|1274
1623941100000|2021-06-17 14:45:00|18978.6|18974.6|18981.7|18977.7|18987.9|18983.9|18975.4|18971.4|765
1623941400000|2021-06-17 14:50:00|18984.8|18980.8|18997.3|18993.3|18997.3|18993.3|18978.6|18974.6|612
1623941700000|2021-06-17 14:55:00|18994.2|18990.2|19028.6|19024.6|19037.9|19033.9|18987.9|18983.9|2257
1623942000000|2021-06-17 15:00:00|19027|19023|19053.6|19049.6|19053.6|19049.6|19025.4|19021.4|1223
1623942300000|2021-06-17 15:05:00|19056.7|19052.7|19069.2|19065.2|19072.3|19068.3|19053.6|19049.6|1883
1623942600000|2021-06-17 15:10:00|19067.6|19063.6|19062.9|19058.9|19078.6|19074.6|19062.9|19058.9|1758
1623942900000|2021-06-17 15:15:00|19066.1|19062.1|19069.2|19065.2|19087.9|19083.9|19062.9|19058.9|2031
1623943200000|2021-06-17 15:20:00|19072.3|19068.3|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|1404
1623943500000|2021-06-17 15:25:00|19075.4|19071.4|19084.8|19080.8|19106.7|19102.7|19072.3|19068.3|1133
1623943800000|2021-06-17 15:30:00|19081.7|19077.7|19112.9|19108.9|19112.9|19108.9|19081.7|19077.7|1810
1623944100000|2021-06-17 15:35:00|19111.4|19107.4|19109.8|19105.8|19125.4|19121.4|19109.8|19105.8|1876
1623944400000|2021-06-17 15:40:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|1254
1623944700000|2021-06-17 15:45:00|19122.3|19118.3|19162.9|19158.9|19166.1|19162.1|19122.3|19118.3|2145
1623945000000|2021-06-17 15:50:00|19164.5|19160.5|19241.1|19237.1|19244.2|19240.2|19159.8|19155.8|2652
1623945300000|2021-06-17 15:55:00|19244.2|19240.2|19200.4|19196.4|19247.3|19243.3|19194.2|19190.2|2115
1623945600000|2021-06-17 16:00:00|19197.3|19193.3|19187.9|19183.9|19216.1|19212.1|19184.8|19180.8|2049
1623945900000|2021-06-17 16:05:00|19189.5|19185.5|19181.7|19177.7|19198.9|19194.9|19166.1|19162.1|1936
1623946200000|2021-06-17 16:10:00|19184.8|19180.8|19200.4|19196.4|19202|19198|19178.6|19174.6|1141
1623946500000|2021-06-17 16:15:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19187.9|19183.9|1045
1623946800000|2021-06-17 16:20:00|19197.3|19193.3|19234.8|19230.8|19244.2|19240.2|19194.2|19190.2|1601
1623947100000|2021-06-17 16:25:00|19237.9|19233.9|19294.2|19290.2|19316.1|19312.1|19237.9|19233.9|3061
1623947400000|2021-06-17 16:30:00|19297.3|19293.3|19297.3|19293.3|19309.8|19305.8|19281.7|19277.7|1696
1623947700000|2021-06-17 16:35:00|19294.2|19290.2|19309.8|19305.8|19309.8|19305.8|19266.1|19262.1|1870
1623948000000|2021-06-17 16:40:00|19308.3|19304.3|19312.9|19308.9|19353.6|19349.6|19308.3|19304.3|2510
1623948300000|2021-06-17 16:45:00|19309.8|19305.8|19341.1|19337.1|19350.4|19346.4|19309.8|19305.8|1831
1623948600000|2021-06-17 16:50:00|19344.2|19340.2|19306.7|19302.7|19344.2|19340.2|19303.6|19299.6|1287
1623948900000|2021-06-17 16:55:00|19303.6|19299.6|19234.8|19230.8|19309.8|19305.8|19231.7|19227.7|2023
1623949200000|2021-06-17 17:00:00|19231.7|19227.7|19225.4|19221.4|19272.3|19268.3|19225.4|19221.4|1948
1623949500000|2021-06-17 17:05:00|19223.9|19219.9|19225.4|19221.4|19237.9|19233.9|19209.8|19205.8|1652
1623949800000|2021-06-17 17:10:00|19227|19223|19159.8|19155.8|19228.6|19224.6|19159.8|19155.8|1540
1623950100000|2021-06-17 17:15:00|19158.3|19154.3|19187.9|19183.9|19197.3|19193.3|19156.7|19152.7|1469
1623950400000|2021-06-17 17:20:00|19186.4|19182.4|19187.9|19183.9|19206.7|19202.7|19183.3|19179.3|1086
1623950700000|2021-06-17 17:25:00|19184.8|19180.8|19200.4|19196.4|19205.1|19201.1|19175.4|19171.4|1130
1623951000000|2021-06-17 17:30:00|19202|19198|19236.4|19232.4|19241.1|19237.1|19202|19198|1067
1623951300000|2021-06-17 17:35:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19222.3|19218.3|688
1623951600000|2021-06-17 17:40:00|19241.1|19237.1|19295.8|19291.8|19298.9|19294.9|19237.9|19233.9|1940
1623951900000|2021-06-17 17:45:00|19297.3|19293.3|19280.1|19276.1|19300.4|19296.4|19269.2|19265.2|1223
1623952200000|2021-06-17 17:50:00|19281.7|19277.7|19287.9|19283.9|19297.3|19293.3|19278.6|19274.6|1051
1623952500000|2021-06-17 17:55:00|19284.8|19280.8|19253.6|19249.6|19291.1|19287.1|19253.6|19249.6|1942
1623952800000|2021-06-17 18:00:00|19256.7|19252.7|19253.6|19249.6|19272.3|19268.3|19241.1|19237.1|1229
1623953100000|2021-06-17 18:05:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|428
1623953400000|2021-06-17 18:10:00|19250.4|19246.4|19241.1|19237.1|19255.1|19251.1|19227|19223|897
1623953700000|2021-06-17 18:15:00|19244.2|19240.2|19223.9|19219.9|19244.2|19240.2|19222.3|19218.3|573
1623954000000|2021-06-17 18:20:00|19225.4|19221.4|19237.9|19233.9|19244.2|19240.2|19223.9|19219.9|398
1623954300000|2021-06-17 18:25:00|19234.8|19230.8|19228.6|19224.6|19237.9|19233.9|19216.1|19212.1|760
1623954600000|2021-06-17 18:30:00|19227|19223|19187.9|19183.9|19227|19223|19181.7|19177.7|1141
1623954900000|2021-06-17 18:35:00|19191.1|19187.1|19200.4|19196.4|19203.6|19199.6|19183.3|19179.3|837
1623955200000|2021-06-17 18:40:00|19203.6|19199.6|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|738
1623955500000|2021-06-17 18:45:00|19212.9|19208.9|19181.7|19177.7|19212.9|19208.9|19181.7|19177.7|686
1623955800000|2021-06-17 18:50:00|19178.6|19174.6|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|1150
1623956100000|2021-06-17 18:55:00|19172.3|19168.3|19169.2|19165.2|19178.6|19174.6|19166.1|19162.1|1700
1623956400000|2021-06-17 19:00:00|19170.8|19166.8|19178.6|19174.6|19187.9|19183.9|19166.1|19162.1|1323
1623956700000|2021-06-17 19:05:00|19175.4|19171.4|19162.9|19158.9|19178.6|19174.6|19162.9|19158.9|358
1623957000000|2021-06-17 19:10:00|19161.4|19157.4|19134.8|19130.8|19161.4|19157.4|19134.8|19130.8|952
1623957300000|2021-06-17 19:15:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|412
1623957600000|2021-06-17 19:20:00|19139.5|19135.5|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|522
1623957900000|2021-06-17 19:25:00|19147.3|19143.3|19134.8|19130.8|19153.6|19149.6|19134.8|19130.8|547
1623958200000|2021-06-17 19:30:00|19137.9|19133.9|19116.1|19112.1|19137.9|19133.9|19112.9|19108.9|618
1623958500000|2021-06-17 19:35:00|19119.2|19115.2|19116.1|19112.1|19125.4|19121.4|19114.5|19110.5|704
1623958800000|2021-06-17 19:40:00|19117.6|19113.6|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|436
1623959100000|2021-06-17 19:45:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|778
1623959400000|2021-06-17 19:50:00|19109.8|19105.8|19084.8|19080.8|19109.8|19105.8|19084.8|19080.8|1047
1623959700000|2021-06-17 19:55:00|19078.6|19074.6|19109.8|19105.8|19122.3|19118.3|19075.4|19071.4|2790
1623960000000|2021-06-17 20:00:00|19100.4|19096.4|19128.6|19124.6|19130.1|19126.1|19100.4|19096.4|944
1623960300000|2021-06-17 20:05:00|19131.7|19127.7|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|855
1623960600000|2021-06-17 20:10:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|559
1623960900000|2021-06-17 20:15:00|19147.3|19143.3|19159.8|19155.8|19169.2|19165.2|19144.2|19140.2|622
1623961200000|2021-06-17 20:20:00|19158.3|19154.3|19172.3|19168.3|19172.3|19168.3|19153.6|19149.6|439
1623961500000|2021-06-17 20:25:00|19173.9|19169.9|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|558
1623961800000|2021-06-17 20:30:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|347
1623962100000|2021-06-17 20:35:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|245
1623962400000|2021-06-17 20:40:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|343
1623962700000|2021-06-17 20:45:00|19164.5|19160.5|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|390
1623963000000|2021-06-17 20:50:00|19161.4|19157.4|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|332
1623963300000|2021-06-17 20:55:00|19170.8|19166.8|19177|19173|19178.6|19174.6|19166.1|19162.1|283
1623967200000|2021-06-17 22:00:00|19183.3|19179.3|19180.1|19176.1|19183.3|19179.3|19178.6|19174.6|26
1623967500000|2021-06-17 22:05:00|19178.6|19174.6|19173.9|19169.9|19180.1|19176.1|19172.3|19168.3|31
1623967800000|2021-06-17 22:10:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|12
1623968100000|2021-06-17 22:15:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|11
1623968700000|2021-06-17 22:25:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|24
1623969000000|2021-06-17 22:30:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19167.6|19163.6|95
1623969300000|2021-06-17 22:35:00|19169.2|19165.2|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|48
1623969600000|2021-06-17 22:40:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|26
1623969900000|2021-06-17 22:45:00|19162.9|19158.9|19166.1|19162.1|19167.6|19163.6|19162.9|19158.9|48
1623970200000|2021-06-17 22:50:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|8
1623970500000|2021-06-17 22:55:00|||||||||2
1623971100000|2021-06-17 23:05:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|49
1623971400000|2021-06-17 23:10:00|19169.2|19165.2|19159.8|19155.8|19169.2|19165.2|19159.8|19155.8|71
1623971700000|2021-06-17 23:15:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|51
1623972000000|2021-06-17 23:20:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|30
1623972300000|2021-06-17 23:25:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|21
1623972600000|2021-06-17 23:30:00|19159.8|19155.8|19147.3|19143.3|19162.9|19158.9|19147.3|19143.3|107
1623972900000|2021-06-17 23:35:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|85
1623973200000|2021-06-17 23:40:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|34
1623973500000|2021-06-17 23:45:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|133
1623973800000|2021-06-17 23:50:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|32
1623974100000|2021-06-17 23:55:00|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|21
1623974400000|2021-06-18 00:00:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|165
1623974700000|2021-06-18 00:05:00|19144.2|19140.2|19153.6|19149.6|19156.7|19152.7|19142.6|19138.6|57
1623975000000|2021-06-18 00:10:00|19152|19148|19131.7|19127.7|19153.6|19149.6|19131.7|19127.7|81
1623975300000|2021-06-18 00:15:00|19134.8|19130.8|19125.4|19121.4|19147.3|19143.3|19125.4|19121.4|242
1623975600000|2021-06-18 00:20:00|19122.3|19118.3|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|203
1623975900000|2021-06-18 00:25:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|163
1623976200000|2021-06-18 00:30:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|39
1623976500000|2021-06-18 00:35:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19116.1|19112.1|56
1623976800000|2021-06-18 00:40:00|19128.6|19124.6|19117.6|19113.6|19128.6|19124.6|19116.1|19112.1|86
1623977100000|2021-06-18 00:45:00|19119.2|19115.2|19119.2|19115.2|19119.2|19115.2|19116.1|19112.1|53
1623977400000|2021-06-18 00:50:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|42
1623977700000|2021-06-18 00:55:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|84
1623978000000|2021-06-18 01:00:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|31
1623978300000|2021-06-18 01:05:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|109
1623978600000|2021-06-18 01:10:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|76
1623978900000|2021-06-18 01:15:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|128
1623979200000|2021-06-18 01:20:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|16
1623979500000|2021-06-18 01:25:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|17
1623979800000|2021-06-18 01:30:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|35
1623980100000|2021-06-18 01:35:00|19131.7|19127.7|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|64
1623980400000|2021-06-18 01:40:00|19136.4|19132.4|19137.9|19133.9|19137.9|19133.9|19136.4|19132.4|22
1623980700000|2021-06-18 01:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|40
1623981000000|2021-06-18 01:50:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|37
1623981300000|2021-06-18 01:55:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|45
1623981600000|2021-06-18 02:00:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|62
1623981900000|2021-06-18 02:05:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|37
1623982200000|2021-06-18 02:10:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|52
1623982500000|2021-06-18 02:15:00|19122.3|19118.3|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|49
1623982800000|2021-06-18 02:20:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|14
1623983100000|2021-06-18 02:25:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|9
1623983400000|2021-06-18 02:30:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|13
1623983700000|2021-06-18 02:35:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|36
1623984000000|2021-06-18 02:40:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19125.4|19121.4|63
1623984300000|2021-06-18 02:45:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|13
1623984600000|2021-06-18 02:50:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19120.8|19116.8|42
1623984900000|2021-06-18 02:55:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|42
1623985200000|2021-06-18 03:00:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|8
1623985500000|2021-06-18 03:05:00|19128.6|19124.6|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|90
1623985800000|2021-06-18 03:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|63
1623986100000|2021-06-18 03:15:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|38
1623986400000|2021-06-18 03:20:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|94
1623986700000|2021-06-18 03:25:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|38
1623987000000|2021-06-18 03:30:00|19139.5|19135.5|19152|19148|19153.6|19149.6|19134.8|19130.8|145
1623987300000|2021-06-18 03:35:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|98
1623987600000|2021-06-18 03:40:00|19155.1|19151.1|19150.4|19146.4|19155.1|19151.1|19150.4|19146.4|32
1623987900000|2021-06-18 03:45:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|30
1623988200000|2021-06-18 03:50:00|||||||||36
1623988500000|2021-06-18 03:55:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|54
1623988800000|2021-06-18 04:00:00|19164.5|19160.5|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|117
1623989100000|2021-06-18 04:05:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|25
1623989400000|2021-06-18 04:10:00|||||||||17
1623989700000|2021-06-18 04:15:00|19169.2|19165.2|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|42
1623990000000|2021-06-18 04:20:00|||||||||23
1623990300000|2021-06-18 04:25:00|||||||||21
1623990600000|2021-06-18 04:30:00|19175.4|19171.4|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|59
1623990900000|2021-06-18 04:35:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|43
1623991200000|2021-06-18 04:40:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|38
1623991500000|2021-06-18 04:45:00|||||||||1
1623991800000|2021-06-18 04:50:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|10
1623992100000|2021-06-18 04:55:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|39
1623992400000|2021-06-18 05:00:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|32
1623992700000|2021-06-18 05:05:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|24
1623993000000|2021-06-18 05:10:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|33
1623993300000|2021-06-18 05:15:00|19162.9|19158.9|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|44
1623993600000|2021-06-18 05:20:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|42
1623993900000|2021-06-18 05:25:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19164.5|19160.5|99
1623994200000|2021-06-18 05:30:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|91
1623994500000|2021-06-18 05:35:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|103
1623994800000|2021-06-18 05:40:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|36
1623995100000|2021-06-18 05:45:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19177|19173|51
1623995400000|2021-06-18 05:50:00|19181.7|19177.7|19194.2|19190.2|19197.3|19193.3|19181.7|19177.7|795
1623995700000|2021-06-18 05:55:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|37
1623996000000|2021-06-18 06:00:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|91
1623996300000|2021-06-18 06:05:00|19178.6|19174.6|19162.9|19158.9|19181.7|19177.7|19162.9|19158.9|279
1623996600000|2021-06-18 06:10:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|264
1623996900000|2021-06-18 06:15:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|83
1623997200000|2021-06-18 06:20:00|19162.9|19158.9|19166.1|19162.1|19175.4|19171.4|19162.9|19158.9|184
1623997500000|2021-06-18 06:25:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|99
1623997800000|2021-06-18 06:30:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19169.2|19165.2|142
1623998100000|2021-06-18 06:35:00|19186.4|19182.4|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|177
1623998400000|2021-06-18 06:40:00|19191.1|19187.1|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|195
1623998700000|2021-06-18 06:45:00|19200.4|19196.4|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|129
1623999000000|2021-06-18 06:50:00|19197.3|19193.3|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|184
1623999300000|2021-06-18 06:55:00|19219.2|19215.2|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|251
1623999600000|2021-06-18 07:00:00|19216.1|19212.1|19197.3|19193.3|19228.6|19224.6|19197.3|19193.3|430
1623999900000|2021-06-18 07:05:00|19194.2|19190.2|19183.3|19179.3|19194.2|19190.2|19169.2|19165.2|410
1624000200000|2021-06-18 07:10:00|19184.8|19180.8|19209.8|19205.8|19212.9|19208.9|19178.6|19174.6|306
1624000500000|2021-06-18 07:15:00|19212.9|19208.9|19212.9|19208.9|19225.4|19221.4|19209.8|19205.8|448
1624000800000|2021-06-18 07:20:00|19209.8|19205.8|19172.3|19168.3|19212.9|19208.9|19172.3|19168.3|375
1624001100000|2021-06-18 07:25:00|19169.2|19165.2|19162.9|19158.9|19173.9|19169.9|19162.9|19158.9|347
1624001400000|2021-06-18 07:30:00|19166.1|19162.1|19206.7|19202.7|19222.3|19218.3|19166.1|19162.1|588
1624001700000|2021-06-18 07:35:00|19203.6|19199.6|19222.3|19218.3|19228.6|19224.6|19203.6|19199.6|510
1624002000000|2021-06-18 07:40:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19212.9|19208.9|307
1624002300000|2021-06-18 07:45:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|246
1624002600000|2021-06-18 07:50:00|19212.9|19208.9|19223.9|19219.9|19234.8|19230.8|19209.8|19205.8|414
1624002900000|2021-06-18 07:55:00|19225.4|19221.4|19237.9|19233.9|19239.5|19235.5|19206.7|19202.7|435
1624003200000|2021-06-18 08:00:00|19236.4|19232.4|19294.2|19290.2|19303.6|19299.6|19234.8|19230.8|875
1624003500000|2021-06-18 08:05:00|19292.6|19288.6|19269.2|19265.2|19298.9|19294.9|19256.7|19252.7|478
1624003800000|2021-06-18 08:10:00|19272.3|19268.3|19272.3|19268.3|19284.8|19280.8|19266.1|19262.1|434
1624004100000|2021-06-18 08:15:00|19275.4|19271.4|19255.1|19251.1|19281.7|19277.7|19253.6|19249.6|391
1624004400000|2021-06-18 08:20:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19244.2|19240.2|380
1624004700000|2021-06-18 08:25:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|303
1624005000000|2021-06-18 08:30:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|222
1624005300000|2021-06-18 08:35:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19234.8|19230.8|412
1624005600000|2021-06-18 08:40:00|19253.6|19249.6|19255.1|19251.1|19262.9|19258.9|19250.4|19246.4|365
1624005900000|2021-06-18 08:45:00|19256.7|19252.7|19259.8|19255.8|19261.4|19257.4|19253.6|19249.6|184
1624006200000|2021-06-18 08:50:00|19256.7|19252.7|19266.1|19262.1|19272.3|19268.3|19256.7|19252.7|232
1624006500000|2021-06-18 08:55:00|19269.2|19265.2|19278.6|19274.6|19278.6|19274.6|19262.9|19258.9|215
1624006800000|2021-06-18 09:00:00|19275.4|19271.4|19262.9|19258.9|19278.6|19274.6|19262.9|19258.9|213
1624007100000|2021-06-18 09:05:00|19266.1|19262.1|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|165
1624007400000|2021-06-18 09:10:00|19262.9|19258.9|19256.7|19252.7|19264.5|19260.5|19250.4|19246.4|119
1624007700000|2021-06-18 09:15:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|134
1624008000000|2021-06-18 09:20:00|19258.3|19254.3|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|215
1624008300000|2021-06-18 09:25:00|19244.2|19240.2|19250.4|19246.4|19252|19248|19241.1|19237.1|149
1624008600000|2021-06-18 09:30:00|19247.3|19243.3|19250.4|19246.4|19269.2|19265.2|19247.3|19243.3|192
1624008900000|2021-06-18 09:35:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|80
1624009200000|2021-06-18 09:40:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|89
1624009500000|2021-06-18 09:45:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|83
1624009800000|2021-06-18 09:50:00|19247.3|19243.3|19255.1|19251.1|19259.8|19255.8|19247.3|19243.3|93
1624010100000|2021-06-18 09:55:00|19256.7|19252.7|19253.6|19249.6|19258.3|19254.3|19247.3|19243.3|80
1624010400000|2021-06-18 10:00:00|19256.7|19252.7|19253.6|19249.6|19258.3|19254.3|19247.3|19243.3|92
1624010700000|2021-06-18 10:05:00|19256.7|19252.7|19266.1|19262.1|19266.1|19262.1|19256.7|19252.7|170
1624011000000|2021-06-18 10:10:00|19264.5|19260.5|19262.9|19258.9|19275.4|19271.4|19256.7|19252.7|199
1624011300000|2021-06-18 10:15:00|19261.4|19257.4|19284.8|19280.8|19284.8|19280.8|19261.4|19257.4|327
1624011600000|2021-06-18 10:20:00|19283.3|19279.3|19266.1|19262.1|19284.8|19280.8|19266.1|19262.1|162
1624011900000|2021-06-18 10:25:00|19269.2|19265.2|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|111
1624012200000|2021-06-18 10:30:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|148
1624012500000|2021-06-18 10:35:00|19259.8|19255.8|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|202
1624012800000|2021-06-18 10:40:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|178
1624013100000|2021-06-18 10:45:00|19250.4|19246.4|19256.7|19252.7|19259.8|19255.8|19247.3|19243.3|112
1624013400000|2021-06-18 10:50:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|107
1624013700000|2021-06-18 10:55:00|19253.6|19249.6|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|333
1624014000000|2021-06-18 11:00:00|19239.5|19235.5|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|236
1624014300000|2021-06-18 11:05:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|140
1624014600000|2021-06-18 11:10:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|118
1624014900000|2021-06-18 11:15:00|19244.2|19240.2|19233.3|19229.3|19244.2|19240.2|19231.7|19227.7|241
1624015200000|2021-06-18 11:20:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19231.7|19227.7|166
1624015500000|2021-06-18 11:25:00|19242.6|19238.6|19225.4|19221.4|19244.2|19240.2|19225.4|19221.4|329
1624015800000|2021-06-18 11:30:00|19223.9|19219.9|19231.7|19227.7|19233.3|19229.3|19222.3|19218.3|389
1624016100000|2021-06-18 11:35:00|19233.3|19229.3|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|269
1624016400000|2021-06-18 11:40:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|281
1624016700000|2021-06-18 11:45:00|19222.3|19218.3|19222.3|19218.3|19223.9|19219.9|19212.9|19208.9|344
1624017000000|2021-06-18 11:50:00|19225.4|19221.4|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|372
1624017300000|2021-06-18 11:55:00|19228.6|19224.6|19241.1|19237.1|19247.3|19243.3|19228.6|19224.6|733
1624017600000|2021-06-18 12:00:00|19244.2|19240.2|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|649
1624017900000|2021-06-18 12:05:00|19231.7|19227.7|19209.8|19205.8|19237.9|19233.9|19209.8|19205.8|493
1624018200000|2021-06-18 12:10:00|19212.9|19208.9|19194.2|19190.2|19212.9|19208.9|19181.7|19177.7|766
1624018500000|2021-06-18 12:15:00|19197.3|19193.3|19162.9|19158.9|19197.3|19193.3|19159.8|19155.8|864
1624018800000|2021-06-18 12:20:00|19159.8|19155.8|19128.6|19124.6|19162.9|19158.9|19109.8|19105.8|2072
1624019100000|2021-06-18 12:25:00|19125.4|19121.4|19119.2|19115.2|19147.3|19143.3|19119.2|19115.2|1823
1624019400000|2021-06-18 12:30:00|19125.4|19121.4|19137.9|19133.9|19141.1|19137.1|19122.3|19118.3|1196
1624019700000|2021-06-18 12:35:00|19134.8|19130.8|19175.4|19171.4|19178.6|19174.6|19131.7|19127.7|1174
1624020000000|2021-06-18 12:40:00|19172.3|19168.3|19156.7|19152.7|19175.4|19171.4|19144.2|19140.2|1078
1624020300000|2021-06-18 12:45:00|19159.8|19155.8|19172.3|19168.3|19181.7|19177.7|19153.6|19149.6|984
1624020600000|2021-06-18 12:50:00|19169.2|19165.2|19178.6|19174.6|19178.6|19174.6|19166.1|19162.1|883
1624020900000|2021-06-18 12:55:00|19180.1|19176.1|19197.3|19193.3|19200.4|19196.4|19169.2|19165.2|1329
1624021200000|2021-06-18 13:00:00|19198.9|19194.9|19209.8|19205.8|19209.8|19205.8|19184.8|19180.8|930
1624021500000|2021-06-18 13:05:00|19208.3|19204.3|19194.2|19190.2|19209.8|19205.8|19184.8|19180.8|609
1624021800000|2021-06-18 13:10:00|19191.1|19187.1|19211.4|19207.4|19219.2|19215.2|19191.1|19187.1|1044
1624022100000|2021-06-18 13:15:00|19209.8|19205.8|19244.2|19240.2|19244.2|19240.2|19206.7|19202.7|1311
1624022400000|2021-06-18 13:20:00|19241.1|19237.1|19256.7|19252.7|19262.9|19258.9|19236.4|19232.4|1157
1624022700000|2021-06-18 13:25:00|19253.6|19249.6|19266.1|19262.1|19269.2|19265.2|19244.2|19240.2|1105
1624023000000|2021-06-18 13:30:00|19267.6|19263.6|19294.2|19290.2|19294.2|19290.2|19266.1|19262.1|1877
1624023300000|2021-06-18 13:35:00|19291.1|19287.1|19256.7|19252.7|19291.1|19287.1|19244.2|19240.2|1885
1624023600000|2021-06-18 13:40:00|19253.6|19249.6|19272.3|19268.3|19278.6|19274.6|19253.6|19249.6|1069
1624023900000|2021-06-18 13:45:00|19269.2|19265.2|19284.8|19280.8|19294.2|19290.2|19266.1|19262.1|1391
1624024200000|2021-06-18 13:50:00|19287.9|19283.9|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|1905
1624024500000|2021-06-18 13:55:00|19308.3|19304.3|19266.1|19262.1|19309.8|19305.8|19259.8|19255.8|1869
1624024800000|2021-06-18 14:00:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19244.2|19240.2|1771
1624025100000|2021-06-18 14:05:00|19261.4|19257.4|19309.8|19305.8|19316.1|19312.1|19259.8|19255.8|2053
1624025400000|2021-06-18 14:10:00|19306.7|19302.7|19316.1|19312.1|19320.8|19316.8|19266.1|19262.1|2058
1624025700000|2021-06-18 14:15:00|19319.2|19315.2|19341.1|19337.1|19341.1|19337.1|19312.9|19308.9|1622
1624026000000|2021-06-18 14:20:00|19337.9|19333.9|19344.2|19340.2|19375.4|19371.4|19331.7|19327.7|1970
1624026300000|2021-06-18 14:25:00|19334.8|19330.8|19369.2|19365.2|19372.3|19368.3|19334.8|19330.8|1890
1624026600000|2021-06-18 14:30:00|19366.1|19362.1|19403.6|19399.6|19412.9|19408.9|19344.2|19340.2|2743
1624026900000|2021-06-18 14:35:00|19406.7|19402.7|19437.9|19433.9|19437.9|19433.9|19403.6|19399.6|1575
1624027200000|2021-06-18 14:40:00|19434.8|19430.8|19409.8|19405.8|19494.2|19490.2|19403.6|19399.6|2053
1624027500000|2021-06-18 14:45:00|19406.7|19402.7|19356.7|19352.7|19419.2|19415.2|19353.6|19349.6|2023
1624027800000|2021-06-18 14:50:00|19353.6|19349.6|19331.7|19327.7|19366.1|19362.1|19322.3|19318.3|1367
1624028100000|2021-06-18 14:55:00|19330.1|19326.1|19356.7|19352.7|19356.7|19352.7|19309.8|19305.8|1559
1624028400000|2021-06-18 15:00:00|19359.8|19355.8|19325.4|19321.4|19372.3|19368.3|19325.4|19321.4|1456
1624028700000|2021-06-18 15:05:00|19327|19323|19322.3|19318.3|19341.1|19337.1|19309.8|19305.8|985
1624029000000|2021-06-18 15:10:00|19319.2|19315.2|19303.6|19299.6|19319.2|19315.2|19300.4|19296.4|969
1624029300000|2021-06-18 15:15:00|19300.4|19296.4|19316.1|19312.1|19325.4|19321.4|19297.3|19293.3|1143
1624029600000|2021-06-18 15:20:00|19317.6|19313.6|19336.4|19332.4|19337.9|19333.9|19312.9|19308.9|813
1624029900000|2021-06-18 15:25:00|19334.8|19330.8|19375.4|19371.4|19394.2|19390.2|19328.6|19324.6|1165
1624030200000|2021-06-18 15:30:00|19377|19373|19353.6|19349.6|19377|19373|19344.2|19340.2|621
1624030500000|2021-06-18 15:35:00|19350.4|19346.4|19331.7|19327.7|19356.7|19352.7|19331.7|19327.7|582
1624030800000|2021-06-18 15:40:00|19333.3|19329.3|19328.6|19324.6|19342.6|19338.6|19320.8|19316.8|560
1624031100000|2021-06-18 15:45:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19325.4|19321.4|426
1624031400000|2021-06-18 15:50:00|19342.6|19338.6|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|513
1624031700000|2021-06-18 15:55:00|19342.6|19338.6|19350.4|19346.4|19350.4|19346.4|19331.7|19327.7|367
1624032000000|2021-06-18 16:00:00|19352|19348|19372.3|19368.3|19373.9|19369.9|19347.3|19343.3|462
1624032300000|2021-06-18 16:05:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19353.6|19349.6|391
1624032600000|2021-06-18 16:10:00|19370.8|19366.8|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|389
1624032900000|2021-06-18 16:15:00|19378.6|19374.6|19387.9|19383.9|19387.9|19383.9|19372.3|19368.3|521
1624033200000|2021-06-18 16:20:00|19389.5|19385.5|19381.7|19377.7|19391.1|19387.1|19381.7|19377.7|614
1624033500000|2021-06-18 16:25:00|19383.3|19379.3|19391.1|19387.1|19391.1|19387.1|19378.6|19374.6|610
1624033800000|2021-06-18 16:30:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|698
1624034100000|2021-06-18 16:35:00|19389.5|19385.5|19397.3|19393.3|19400.4|19396.4|19381.7|19377.7|403
1624034400000|2021-06-18 16:40:00|19394.2|19390.2|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|707
1624034700000|2021-06-18 16:45:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19389.5|19385.5|634
1624035000000|2021-06-18 16:50:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|377
1624035300000|2021-06-18 16:55:00|19400.4|19396.4|19394.2|19390.2|19400.4|19396.4|19381.7|19377.7|718
1624035600000|2021-06-18 17:00:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19384.8|19380.8|445
1624035900000|2021-06-18 17:05:00|19391.1|19387.1|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|554
1624036200000|2021-06-18 17:10:00|19387.9|19383.9|19384.8|19380.8|19391.1|19387.1|19380.1|19376.1|298
1624036500000|2021-06-18 17:15:00|19387.9|19383.9|19391.1|19387.1|19394.2|19390.2|19378.6|19374.6|717
1624036800000|2021-06-18 17:20:00|19394.2|19390.2|19403.6|19399.6|19406.7|19402.7|19394.2|19390.2|477
1624037100000|2021-06-18 17:25:00|19405.1|19401.1|19406.7|19402.7|19406.7|19402.7|19403.6|19399.6|211
1624037400000|2021-06-18 17:30:00|19409.8|19405.8|19419.2|19415.2|19425.4|19421.4|19409.8|19405.8|599
1624037700000|2021-06-18 17:35:00|19420.8|19416.8|19437.9|19433.9|19441.1|19437.1|19419.2|19415.2|766
1624038000000|2021-06-18 17:40:00|19441.1|19437.1|19450.4|19446.4|19453.6|19449.6|19441.1|19437.1|613
1624038300000|2021-06-18 17:45:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19431.7|19427.7|640
1624038600000|2021-06-18 17:50:00|19437.9|19433.9|19441.1|19437.1|19447.3|19443.3|19425.4|19421.4|725
1624038900000|2021-06-18 17:55:00|19444.2|19440.2|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|452
1624039200000|2021-06-18 18:00:00|19442.6|19438.6|19447.3|19443.3|19450.4|19446.4|19437.9|19433.9|744
1624039500000|2021-06-18 18:05:00|19450.4|19446.4|19453.6|19449.6|19459.8|19455.8|19447.3|19443.3|480
1624039800000|2021-06-18 18:10:00|19456.7|19452.7|19433.3|19429.3|19456.7|19452.7|19433.3|19429.3|804
1624040100000|2021-06-18 18:15:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19416.1|19412.1|417
1624040400000|2021-06-18 18:20:00|19428.6|19424.6|19422.3|19418.3|19436.4|19432.4|19416.1|19412.1|670
1624040700000|2021-06-18 18:25:00|19419.2|19415.2|19406.7|19402.7|19419.2|19415.2|19406.7|19402.7|529
1624041000000|2021-06-18 18:30:00|19408.3|19404.3|19409.8|19405.8|19416.1|19412.1|19400.4|19396.4|875
1624041300000|2021-06-18 18:35:00|19412.9|19408.9|19405.1|19401.1|19412.9|19408.9|19403.6|19399.6|396
1624041600000|2021-06-18 18:40:00|19406.7|19402.7|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|490
1624041900000|2021-06-18 18:45:00|19406.7|19402.7|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|334
1624042200000|2021-06-18 18:50:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|644
1624042500000|2021-06-18 18:55:00|19412.9|19408.9|19403.6|19399.6|19419.2|19415.2|19397.3|19393.3|1539
1624042800000|2021-06-18 19:00:00|19400.4|19396.4|19400.4|19396.4|19406.7|19402.7|19395.8|19391.8|459
1624043100000|2021-06-18 19:05:00|19403.6|19399.6|19419.2|19415.2|19419.2|19415.2|19400.4|19396.4|373
1624043400000|2021-06-18 19:10:00|19417.6|19413.6|19434.8|19430.8|19437.9|19433.9|19417.6|19413.6|462
1624043700000|2021-06-18 19:15:00|19437.9|19433.9|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|588
1624044000000|2021-06-18 19:20:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|435
1624044300000|2021-06-18 19:25:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|428
1624044600000|2021-06-18 19:30:00|19441.1|19437.1|19434.8|19430.8|19447.3|19443.3|19419.2|19415.2|841
1624044900000|2021-06-18 19:35:00|19433.3|19429.3|19412.9|19408.9|19434.8|19430.8|19409.8|19405.8|630
1624045200000|2021-06-18 19:40:00|19416.1|19412.1|19434.8|19430.8|19437.9|19433.9|19409.8|19405.8|483
1624045500000|2021-06-18 19:45:00|19431.7|19427.7|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|717
1624045800000|2021-06-18 19:50:00|19445.8|19441.8|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|908
1624046100000|2021-06-18 19:55:00|19437.9|19433.9|19441.1|19437.1|19456.7|19452.7|19431.7|19427.7|1135
1624046400000|2021-06-18 20:00:00|19444.2|19440.2|19450.4|19446.4|19453.6|19449.6|19434.8|19430.8|909
1624046700000|2021-06-18 20:05:00|19452|19448|19441.1|19437.1|19453.6|19449.6|19434.8|19430.8|332
1624047000000|2021-06-18 20:10:00|19444.2|19440.2|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|165
1624047300000|2021-06-18 20:15:00|19452|19448|19444.2|19440.2|19453.6|19449.6|19437.9|19433.9|155
1624047600000|2021-06-18 20:20:00|19441.1|19437.1|19431.7|19427.7|19450.4|19446.4|19431.7|19427.7|163
1624047900000|2021-06-18 20:25:00|19428.6|19424.6|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|260
1624048200000|2021-06-18 20:30:00|19428.6|19424.6|19441.1|19437.1|19444.2|19440.2|19428.6|19424.6|181
1624048500000|2021-06-18 20:35:00|19434.8|19430.8|19434.8|19430.8|19442.6|19438.6|19434.8|19430.8|77
1624048800000|2021-06-18 20:40:00|19436.4|19432.4|19439.5|19435.5|19441.1|19437.1|19434.8|19430.8|391
1624049100000|2021-06-18 20:45:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|167
1624049400000|2021-06-18 20:50:00|19439.5|19435.5|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|118
1624049700000|2021-06-18 20:55:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|149
1624226400000|2021-06-20 22:00:00|19444.2|19440.2|19456.7|19452.7|19462.9|19458.9|19428.6|19424.6|279
1624226700000|2021-06-20 22:05:00|19458.3|19454.3|19459.8|19455.8|19461.4|19457.4|19453.6|19449.6|50
1624227000000|2021-06-20 22:10:00|19461.4|19457.4|19462.9|19458.9|19462.9|19458.9|19459.8|19455.8|28
1624227300000|2021-06-20 22:15:00|19464.5|19460.5|19472.3|19468.3|19475.4|19471.4|19462.9|19458.9|48
1624227600000|2021-06-20 22:20:00|19473.9|19469.9|19475.4|19471.4|19478.6|19474.6|19473.9|19469.9|72
1624227900000|2021-06-20 22:25:00|19478.6|19474.6|19462.9|19458.9|19478.6|19474.6|19459.8|19455.8|81
1624228200000|2021-06-20 22:30:00|19459.8|19455.8|19458.3|19454.3|19462.9|19458.9|19458.3|19454.3|31
1624228500000|2021-06-20 22:35:00|19456.7|19452.7|19441.1|19437.1|19459.8|19455.8|19441.1|19437.1|105
1624228800000|2021-06-20 22:40:00|19439.5|19435.5|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|209
1624229100000|2021-06-20 22:45:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|117
1624229400000|2021-06-20 22:50:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|71
1624229700000|2021-06-20 22:55:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|68
1624230000000|2021-06-20 23:00:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|50
1624230300000|2021-06-20 23:05:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|51
1624230600000|2021-06-20 23:10:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|28
1624230900000|2021-06-20 23:15:00|19427|19423|19425.4|19421.4|19427|19423|19425.4|19421.4|7
1624231200000|2021-06-20 23:20:00|19427|19423|19428.6|19424.6|19430.1|19426.1|19427|19423|100
1624231500000|2021-06-20 23:25:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19430.1|19426.1|49
1624231800000|2021-06-20 23:30:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|68
1624232100000|2021-06-20 23:35:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19431.7|19427.7|43
1624232400000|2021-06-20 23:40:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|34
1624232700000|2021-06-20 23:45:00|19434.8|19430.8|19441.1|19437.1|19442.6|19438.6|19434.8|19430.8|31
1624233000000|2021-06-20 23:50:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19433.3|19429.3|35
1624233300000|2021-06-20 23:55:00|19441.1|19437.1|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|42
1624233600000|2021-06-21 00:00:00|19447.3|19443.3|19431.7|19427.7|19447.3|19443.3|19431.7|19427.7|150
1624233900000|2021-06-21 00:05:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|73
1624234200000|2021-06-21 00:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19441.1|19437.1|92
1624234500000|2021-06-21 00:15:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|102
1624234800000|2021-06-21 00:20:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|53
1624235100000|2021-06-21 00:25:00|19453.6|19449.6|19469.2|19465.2|19472.3|19468.3|19453.6|19449.6|160
1624235400000|2021-06-21 00:30:00|19472.3|19468.3|19492.6|19488.6|19500.4|19496.4|19472.3|19468.3|292
1624235700000|2021-06-21 00:35:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19484.8|19480.8|237
1624236000000|2021-06-21 00:40:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|245
1624236300000|2021-06-21 00:45:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|64
1624236600000|2021-06-21 00:50:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|257
1624236900000|2021-06-21 00:55:00|19481.7|19477.7|19484.8|19480.8|19491.1|19487.1|19481.7|19477.7|77
1624237200000|2021-06-21 01:00:00|19481.7|19477.7|19491.1|19487.1|19491.1|19487.1|19481.7|19477.7|157
1624237500000|2021-06-21 01:05:00|19487.9|19483.9|19497.3|19493.3|19497.3|19493.3|19487.9|19483.9|234
1624237800000|2021-06-21 01:10:00|19494.2|19490.2|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|338
1624238100000|2021-06-21 01:15:00|19494.2|19490.2|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|146
1624238400000|2021-06-21 01:20:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|272
1624238700000|2021-06-21 01:25:00|19491.1|19487.1|19497.3|19493.3|19500.4|19496.4|19484.8|19480.8|225
1624239000000|2021-06-21 01:30:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|240
1624239300000|2021-06-21 01:35:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|265
1624239600000|2021-06-21 01:40:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|121
1624239900000|2021-06-21 01:45:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|116
1624240200000|2021-06-21 01:50:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|48
1624240500000|2021-06-21 01:55:00|19497.3|19493.3|19519.2|19515.2|19519.2|19515.2|19497.3|19493.3|180
1624240800000|2021-06-21 02:00:00|19522.3|19518.3|19531.7|19527.7|19537.9|19533.9|19522.3|19518.3|263
1624241100000|2021-06-21 02:05:00|19537.9|19533.9|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|240
1624241400000|2021-06-21 02:10:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|153
1624241700000|2021-06-21 02:15:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|64
1624242000000|2021-06-21 02:20:00|19536.4|19532.4|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|87
1624242300000|2021-06-21 02:25:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|23
1624242600000|2021-06-21 02:30:00|19522.3|19518.3|19547.3|19543.3|19547.3|19543.3|19519.2|19515.2|227
1624242900000|2021-06-21 02:35:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|122
1624243200000|2021-06-21 02:40:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|117
1624243500000|2021-06-21 02:45:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|41
1624243800000|2021-06-21 02:50:00|19553.6|19549.6|19562.9|19558.9|19562.9|19558.9|19553.6|19549.6|214
1624244100000|2021-06-21 02:55:00|19566.1|19562.1|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|108
1624244400000|2021-06-21 03:00:00|19566.1|19562.1|19578.6|19574.6|19584.8|19580.8|19566.1|19562.1|193
1624244700000|2021-06-21 03:05:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|207
1624245000000|2021-06-21 03:10:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|152
1624245300000|2021-06-21 03:15:00|19573.9|19569.9|19594.2|19590.2|19603.6|19599.6|19572.3|19568.3|215
1624245600000|2021-06-21 03:20:00|19597.3|19593.3|19625.4|19621.4|19628.6|19624.6|19587.9|19583.9|272
1624245900000|2021-06-21 03:25:00|19628.6|19624.6|19734.8|19730.8|19734.8|19730.8|19622.3|19618.3|544
1624246200000|2021-06-21 03:30:00|19737.9|19733.9|19697.3|19693.3|19769.2|19765.2|19687.9|19683.9|570
1624246500000|2021-06-21 03:35:00|19694.2|19690.2|19691.1|19687.1|19720.8|19716.8|19691.1|19687.1|153
1624246800000|2021-06-21 03:40:00|19687.9|19683.9|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|159
1624247100000|2021-06-21 03:45:00|19692.6|19688.6|19681.7|19677.7|19692.6|19688.6|19669.2|19665.2|273
1624247400000|2021-06-21 03:50:00|19684.8|19680.8|19692.6|19688.6|19694.2|19690.2|19677|19673|146
1624247700000|2021-06-21 03:55:00|19694.2|19690.2|19739.5|19735.5|19741.1|19737.1|19692.6|19688.6|214
1624248000000|2021-06-21 04:00:00|19737.9|19733.9|19727|19723|19741.1|19737.1|19725.4|19721.4|146
1624248300000|2021-06-21 04:05:00|19728.6|19724.6|19703.6|19699.6|19731.7|19727.7|19700.4|19696.4|211
1624248600000|2021-06-21 04:10:00|19706.7|19702.7|19720.8|19716.8|19725.4|19721.4|19700.4|19696.4|142
1624248900000|2021-06-21 04:15:00|19719.2|19715.2|19756.7|19752.7|19759.8|19755.8|19719.2|19715.2|317
1624249200000|2021-06-21 04:20:00|19755.1|19751.1|19748.9|19744.9|19762.9|19758.9|19744.2|19740.2|137
1624249500000|2021-06-21 04:25:00|19750.4|19746.4|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|131
1624249800000|2021-06-21 04:30:00|19747.3|19743.3|19720.8|19716.8|19747.3|19743.3|19716.1|19712.1|137
1624250100000|2021-06-21 04:35:00|19722.3|19718.3|19737.9|19733.9|19744.2|19740.2|19719.2|19715.2|186
1624250400000|2021-06-21 04:40:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|122
1624250700000|2021-06-21 04:45:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19727|19723|64
1624251000000|2021-06-21 04:50:00|19733.3|19729.3|19716.1|19712.1|19733.3|19729.3|19712.9|19708.9|102
1624251300000|2021-06-21 04:55:00|19717.6|19713.6|19708.3|19704.3|19719.2|19715.2|19708.3|19704.3|60
1624251600000|2021-06-21 05:00:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|153
1624251900000|2021-06-21 05:05:00|19692.6|19688.6|19659.8|19655.8|19694.2|19690.2|19656.7|19652.7|184
1624252200000|2021-06-21 05:10:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|133
1624252500000|2021-06-21 05:15:00|19653.6|19649.6|19641.1|19637.1|19661.4|19657.4|19634.8|19630.8|216
1624252800000|2021-06-21 05:20:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|145
1624253100000|2021-06-21 05:25:00|19641.1|19637.1|19648.9|19644.9|19648.9|19644.9|19634.8|19630.8|104
1624253400000|2021-06-21 05:30:00|19647.3|19643.3|19669.2|19665.2|19687.9|19683.9|19647.3|19643.3|289
1624253700000|2021-06-21 05:35:00|19670.8|19666.8|19641.1|19637.1|19678.6|19674.6|19641.1|19637.1|171
1624254000000|2021-06-21 05:40:00|19637.9|19633.9|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|140
1624254300000|2021-06-21 05:45:00|19636.4|19632.4|19647.3|19643.3|19648.9|19644.9|19636.4|19632.4|70
1624254600000|2021-06-21 05:50:00|19648.9|19644.9|19631.7|19627.7|19648.9|19644.9|19627|19623|110
1624254900000|2021-06-21 05:55:00|19628.6|19624.6|19636.4|19632.4|19650.4|19646.4|19625.4|19621.4|60
1624255200000|2021-06-21 06:00:00|19634.8|19630.8|19591.1|19587.1|19634.8|19630.8|19591.1|19587.1|412
1624255500000|2021-06-21 06:05:00|19592.6|19588.6|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|343
1624255800000|2021-06-21 06:10:00|19591.1|19587.1|19600.4|19596.4|19619.2|19615.2|19591.1|19587.1|471
1624256100000|2021-06-21 06:15:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19575.4|19571.4|305
1624256400000|2021-06-21 06:20:00|19594.2|19590.2|19578.6|19574.6|19594.2|19590.2|19572.3|19568.3|343
1624256700000|2021-06-21 06:25:00|19575.4|19571.4|19562.9|19558.9|19577|19573|19550.4|19546.4|322
1624257000000|2021-06-21 06:30:00|19564.5|19560.5|19569.2|19565.2|19575.4|19571.4|19556.7|19552.7|170
1624257300000|2021-06-21 06:35:00|19572.3|19568.3|19558.3|19554.3|19575.4|19571.4|19553.6|19549.6|292
1624257600000|2021-06-21 06:40:00|19556.7|19552.7|19578.6|19574.6|19578.6|19574.6|19550.4|19546.4|477
1624257900000|2021-06-21 06:45:00|19581.7|19577.7|19594.2|19590.2|19606.7|19602.7|19575.4|19571.4|429
1624258200000|2021-06-21 06:50:00|19591.1|19587.1|19569.2|19565.2|19591.1|19587.1|19569.2|19565.2|330
1624258500000|2021-06-21 06:55:00|19566.1|19562.1|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|181
1624258800000|2021-06-21 07:00:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19531.7|19527.7|425
1624259100000|2021-06-21 07:05:00|19559.8|19555.8|19537.9|19533.9|19562.9|19558.9|19531.7|19527.7|542
1624259400000|2021-06-21 07:10:00|19541.1|19537.1|19525.4|19521.4|19553.6|19549.6|19525.4|19521.4|530
1624259700000|2021-06-21 07:15:00|19523.9|19519.9|19467.6|19463.6|19525.4|19521.4|19462.9|19458.9|817
1624260000000|2021-06-21 07:20:00|19469.2|19465.2|19434.8|19430.8|19475.4|19471.4|19434.8|19430.8|643
1624260300000|2021-06-21 07:25:00|19437.9|19433.9|19450.4|19446.4|19469.2|19465.2|19437.9|19433.9|651
1624260600000|2021-06-21 07:30:00|19448.9|19444.9|19444.2|19440.2|19466.1|19462.1|19444.2|19440.2|301
1624260900000|2021-06-21 07:35:00|19447.3|19443.3|19425.4|19421.4|19453.6|19449.6|19422.3|19418.3|449
1624261200000|2021-06-21 07:40:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19416.1|19412.1|531
1624261500000|2021-06-21 07:45:00|19428.6|19424.6|19378.6|19374.6|19428.6|19424.6|19372.3|19368.3|735
1624261800000|2021-06-21 07:50:00|19381.7|19377.7|19350.4|19346.4|19381.7|19377.7|19344.2|19340.2|1180
1624262100000|2021-06-21 07:55:00|19352|19348|19372.3|19368.3|19378.6|19374.6|19337.9|19333.9|579
1624262400000|2021-06-21 08:00:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19355.1|19351.1|863
1624262700000|2021-06-21 08:05:00|19394.2|19390.2|19403.6|19399.6|19403.6|19399.6|19369.2|19365.2|477
1624263000000|2021-06-21 08:10:00|19400.4|19396.4|19387.9|19383.9|19403.6|19399.6|19384.8|19380.8|471
1624263300000|2021-06-21 08:15:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19372.3|19368.3|433
1624263600000|2021-06-21 08:20:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19381.7|19377.7|447
1624263900000|2021-06-21 08:25:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|214
1624264200000|2021-06-21 08:30:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19372.3|19368.3|624
1624264500000|2021-06-21 08:35:00|19387.9|19383.9|19412.9|19408.9|19412.9|19408.9|19381.7|19377.7|520
1624264800000|2021-06-21 08:40:00|19411.4|19407.4|19403.6|19399.6|19414.5|19410.5|19403.6|19399.6|355
1624265100000|2021-06-21 08:45:00|19400.4|19396.4|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|184
1624265400000|2021-06-21 08:50:00|19394.2|19390.2|19416.1|19412.1|19428.6|19424.6|19386.4|19382.4|404
1624265700000|2021-06-21 08:55:00|19412.9|19408.9|19403.6|19399.6|19422.3|19418.3|19400.4|19396.4|246
1624266000000|2021-06-21 09:00:00|19406.7|19402.7|19412.9|19408.9|19422.3|19418.3|19406.7|19402.7|231
1624266300000|2021-06-21 09:05:00|19409.8|19405.8|19400.4|19396.4|19412.9|19408.9|19387.9|19383.9|342
1624266600000|2021-06-21 09:10:00|19397.3|19393.3|19394.2|19390.2|19400.4|19396.4|19378.6|19374.6|399
1624266900000|2021-06-21 09:15:00|19395.8|19391.8|19378.6|19374.6|19402|19398|19378.6|19374.6|304
1624267200000|2021-06-21 09:20:00|19377|19373|19366.1|19362.1|19384.8|19380.8|19366.1|19362.1|243
1624267500000|2021-06-21 09:25:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19353.6|19349.6|310
1624267800000|2021-06-21 09:30:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19353.6|19349.6|444
1624268100000|2021-06-21 09:35:00|19359.8|19355.8|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|193
1624268400000|2021-06-21 09:40:00|19370.8|19366.8|19372.3|19368.3|19381.7|19377.7|19366.1|19362.1|228
1624268700000|2021-06-21 09:45:00|19369.2|19365.2|19347.3|19343.3|19372.3|19368.3|19347.3|19343.3|438
1624269000000|2021-06-21 09:50:00|19350.4|19346.4|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|196
1624269300000|2021-06-21 09:55:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|339
1624269600000|2021-06-21 10:00:00|19375.4|19371.4|19356.7|19352.7|19381.7|19377.7|19356.7|19352.7|583
1624269900000|2021-06-21 10:05:00|19358.3|19354.3|19372.3|19368.3|19372.3|19368.3|19337.9|19333.9|521
1624270200000|2021-06-21 10:10:00|19375.4|19371.4|19372.3|19368.3|19378.6|19374.6|19369.2|19365.2|232
1624270500000|2021-06-21 10:15:00|19369.2|19365.2|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|214
1624270800000|2021-06-21 10:20:00|19381.7|19377.7|19386.4|19382.4|19386.4|19382.4|19375.4|19371.4|207
1624271100000|2021-06-21 10:25:00|19387.9|19383.9|19381.7|19377.7|19387.9|19383.9|19380.1|19376.1|75
1624271400000|2021-06-21 10:30:00|19384.8|19380.8|19394.2|19390.2|19397.3|19393.3|19378.6|19374.6|104
1624271700000|2021-06-21 10:35:00|19395.8|19391.8|19409.8|19405.8|19409.8|19405.8|19387.9|19383.9|250
1624272000000|2021-06-21 10:40:00|19411.4|19407.4|19400.4|19396.4|19412.9|19408.9|19400.4|19396.4|173
1624272300000|2021-06-21 10:45:00|19398.9|19394.9|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|107
1624272600000|2021-06-21 10:50:00|19394.2|19390.2|19391.1|19387.1|19397.3|19393.3|19391.1|19387.1|167
1624272900000|2021-06-21 10:55:00|19392.6|19388.6|19378.6|19374.6|19394.2|19390.2|19369.2|19365.2|415
1624273200000|2021-06-21 11:00:00|19381.7|19377.7|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|442
1624273500000|2021-06-21 11:05:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|252
1624273800000|2021-06-21 11:10:00|19380.1|19376.1|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|298
1624274100000|2021-06-21 11:15:00|19375.4|19371.4|19362.9|19358.9|19375.4|19371.4|19356.7|19352.7|235
1624274400000|2021-06-21 11:20:00|19366.1|19362.1|19372.3|19368.3|19375.4|19371.4|19362.9|19358.9|418
1624274700000|2021-06-21 11:25:00|19369.2|19365.2|19394.2|19390.2|19394.2|19390.2|19369.2|19365.2|380
1624275000000|2021-06-21 11:30:00|19391.1|19387.1|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|216
1624275300000|2021-06-21 11:35:00|19389.5|19385.5|19394.2|19390.2|19400.4|19396.4|19380.1|19376.1|314
1624275600000|2021-06-21 11:40:00|19391.1|19387.1|19400.4|19396.4|19403.6|19399.6|19391.1|19387.1|359
1624275900000|2021-06-21 11:45:00|19403.6|19399.6|19406.7|19402.7|19412.9|19408.9|19397.3|19393.3|487
1624276200000|2021-06-21 11:50:00|19403.6|19399.6|19397.3|19393.3|19403.6|19399.6|19387.9|19383.9|320
1624276500000|2021-06-21 11:55:00|19394.2|19390.2|19400.4|19396.4|19400.4|19396.4|19381.7|19377.7|298
1624276800000|2021-06-21 12:00:00|19402|19398|19369.2|19365.2|19403.6|19399.6|19369.2|19365.2|332
1624277100000|2021-06-21 12:05:00|19367.6|19363.6|19362.9|19358.9|19375.4|19371.4|19359.8|19355.8|508
1624277400000|2021-06-21 12:10:00|19359.8|19355.8|19362.9|19358.9|19381.7|19377.7|19355.1|19351.1|639
1624277700000|2021-06-21 12:15:00|19359.8|19355.8|19333.3|19329.3|19362.9|19358.9|19331.7|19327.7|782
1624278000000|2021-06-21 12:20:00|19334.8|19330.8|19281.7|19277.7|19334.8|19330.8|19262.9|19258.9|1856
1624278300000|2021-06-21 12:25:00|19280.1|19276.1|19284.8|19280.8|19300.4|19296.4|19269.2|19265.2|1022
1624278600000|2021-06-21 12:30:00|19287.9|19283.9|19297.3|19293.3|19305.1|19301.1|19284.8|19280.8|863
1624278900000|2021-06-21 12:35:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|969
1624279200000|2021-06-21 12:40:00|19294.2|19290.2|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|441
1624279500000|2021-06-21 12:45:00|19291.1|19287.1|19287.9|19283.9|19309.8|19305.8|19287.9|19283.9|806
1624279800000|2021-06-21 12:50:00|19291.1|19287.1|19278.6|19274.6|19291.1|19287.1|19269.2|19265.2|797
1624280100000|2021-06-21 12:55:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|740
1624280400000|2021-06-21 13:00:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|663
1624280700000|2021-06-21 13:05:00|19262.9|19258.9|19287.9|19283.9|19287.9|19283.9|19256.7|19252.7|789
1624281000000|2021-06-21 13:10:00|19284.8|19280.8|19253.6|19249.6|19287.9|19283.9|19250.4|19246.4|661
1624281300000|2021-06-21 13:15:00|19256.7|19252.7|19272.3|19268.3|19275.4|19271.4|19250.4|19246.4|616
1624281600000|2021-06-21 13:20:00|19273.9|19269.9|19266.1|19262.1|19275.4|19271.4|19253.6|19249.6|648
1624281900000|2021-06-21 13:25:00|19262.9|19258.9|19259.8|19255.8|19269.2|19265.2|19250.4|19246.4|804
1624282200000|2021-06-21 13:30:00|19262.9|19258.9|19272.3|19268.3|19275.4|19271.4|19255.1|19251.1|1313
1624282500000|2021-06-21 13:35:00|19270.8|19266.8|19244.2|19240.2|19272.3|19268.3|19241.1|19237.1|948
1624282800000|2021-06-21 13:40:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19219.2|19215.2|1394
1624283100000|2021-06-21 13:45:00|19231.7|19227.7|19216.1|19212.1|19237.9|19233.9|19214.5|19210.5|886
1624283400000|2021-06-21 13:50:00|19212.9|19208.9|19200.4|19196.4|19222.3|19218.3|19194.2|19190.2|1192
1624283700000|2021-06-21 13:55:00|19203.6|19199.6|19181.7|19177.7|19216.1|19212.1|19181.7|19177.7|1573
1624284000000|2021-06-21 14:00:00|19184.8|19180.8|19162.9|19158.9|19184.8|19180.8|19153.6|19149.6|1413
1624284300000|2021-06-21 14:05:00|19164.5|19160.5|19187.9|19183.9|19187.9|19183.9|19153.6|19149.6|1064
1624284600000|2021-06-21 14:10:00|19184.8|19180.8|19184.8|19180.8|19203.6|19199.6|19178.6|19174.6|1156
1624284900000|2021-06-21 14:15:00|19186.4|19182.4|19203.6|19199.6|19203.6|19199.6|19175.4|19171.4|1011
1624285200000|2021-06-21 14:20:00|19200.4|19196.4|19187.9|19183.9|19216.1|19212.1|19184.8|19180.8|914
1624285500000|2021-06-21 14:25:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19175.4|19171.4|1252
1624285800000|2021-06-21 14:30:00|19197.3|19193.3|19197.3|19193.3|19206.7|19202.7|19187.9|19183.9|1103
1624286100000|2021-06-21 14:35:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|989
1624286400000|2021-06-21 14:40:00|19197.3|19193.3|19209.8|19205.8|19216.1|19212.1|19194.2|19190.2|760
1624286700000|2021-06-21 14:45:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19184.8|19180.8|507
1624287000000|2021-06-21 14:50:00|19200.4|19196.4|19216.1|19212.1|19219.2|19215.2|19194.2|19190.2|932
1624287300000|2021-06-21 14:55:00|19217.6|19213.6|19216.1|19212.1|19222.3|19218.3|19208.3|19204.3|876
1624287600000|2021-06-21 15:00:00|19219.2|19215.2|19228.6|19224.6|19234.8|19230.8|19203.6|19199.6|846
1624287900000|2021-06-21 15:05:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19222.3|19218.3|690
1624288200000|2021-06-21 15:10:00|19231.7|19227.7|19241.1|19237.1|19247.3|19243.3|19228.6|19224.6|639
1624288500000|2021-06-21 15:15:00|19247.3|19243.3|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|901
1624288800000|2021-06-21 15:20:00|19237.9|19233.9|19256.7|19252.7|19258.3|19254.3|19237.9|19233.9|753
1624289100000|2021-06-21 15:25:00|19253.6|19249.6|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|566
1624289400000|2021-06-21 15:30:00|19239.5|19235.5|19219.2|19215.2|19241.1|19237.1|19216.1|19212.1|1056
1624289700000|2021-06-21 15:35:00|19222.3|19218.3|19222.3|19218.3|19228.6|19224.6|19216.1|19212.1|835
1624290000000|2021-06-21 15:40:00|19220.8|19216.8|19234.8|19230.8|19237.9|19233.9|19219.2|19215.2|494
1624290300000|2021-06-21 15:45:00|19233.3|19229.3|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|390
1624290600000|2021-06-21 15:50:00|19234.8|19230.8|19237.9|19233.9|19244.2|19240.2|19225.4|19221.4|582
1624290900000|2021-06-21 15:55:00|19241.1|19237.1|19228.6|19224.6|19242.6|19238.6|19228.6|19224.6|176
1624291200000|2021-06-21 16:00:00|19231.7|19227.7|19220.8|19216.8|19234.8|19230.8|19212.9|19208.9|811
1624291500000|2021-06-21 16:05:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|459
1624291800000|2021-06-21 16:10:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|410
1624292100000|2021-06-21 16:15:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19186.4|19182.4|591
1624292400000|2021-06-21 16:20:00|19191.1|19187.1|19212.9|19208.9|19216.1|19212.1|19184.8|19180.8|778
1624292700000|2021-06-21 16:25:00|19216.1|19212.1|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|590
1624293000000|2021-06-21 16:30:00|19222.3|19218.3|19206.7|19202.7|19228.6|19224.6|19206.7|19202.7|1300
1624293300000|2021-06-21 16:35:00|19209.8|19205.8|19189.5|19185.5|19209.8|19205.8|19187.9|19183.9|498
1624293600000|2021-06-21 16:40:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|457
1624293900000|2021-06-21 16:45:00|19187.9|19183.9|19184.8|19180.8|19197.3|19193.3|19181.7|19177.7|606
1624294200000|2021-06-21 16:50:00|19187.9|19183.9|19172.3|19168.3|19187.9|19183.9|19172.3|19168.3|404
1624294500000|2021-06-21 16:55:00|19175.4|19171.4|19162.9|19158.9|19178.6|19174.6|19162.9|19158.9|522
1624294800000|2021-06-21 17:00:00|19159.8|19155.8|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|763
1624295100000|2021-06-21 17:05:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|488
1624295400000|2021-06-21 17:10:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|797
1624295700000|2021-06-21 17:15:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19137.9|19133.9|739
1624296000000|2021-06-21 17:20:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|599
1624296300000|2021-06-21 17:25:00|19147.3|19143.3|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|470
1624296600000|2021-06-21 17:30:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|398
1624296900000|2021-06-21 17:35:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|234
1624297200000|2021-06-21 17:40:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|501
1624297500000|2021-06-21 17:45:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|602
1624297800000|2021-06-21 17:50:00|19162.9|19158.9|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|295
1624298100000|2021-06-21 17:55:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|286
1624298400000|2021-06-21 18:00:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|445
1624298700000|2021-06-21 18:05:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|393
1624299000000|2021-06-21 18:10:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|201
1624299300000|2021-06-21 18:15:00|19161.4|19157.4|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|341
1624299600000|2021-06-21 18:20:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|392
1624299900000|2021-06-21 18:25:00|19147.3|19143.3|19153.6|19149.6|19158.3|19154.3|19147.3|19143.3|176
1624300200000|2021-06-21 18:30:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|127
1624300500000|2021-06-21 18:35:00|19153.6|19149.6|19137.9|19133.9|19159.8|19155.8|19137.9|19133.9|668
1624300800000|2021-06-21 18:40:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|620
1624301100000|2021-06-21 18:45:00|19145.8|19141.8|19131.7|19127.7|19153.6|19149.6|19125.4|19121.4|903
1624301400000|2021-06-21 18:50:00|19134.8|19130.8|19119.2|19115.2|19134.8|19130.8|19112.9|19108.9|1093
1624301700000|2021-06-21 18:55:00|19116.1|19112.1|19112.9|19108.9|19131.7|19127.7|19109.8|19105.8|2077
1624302000000|2021-06-21 19:00:00|19111.4|19107.4|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|1299
1624302300000|2021-06-21 19:05:00|19108.3|19104.3|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|835
1624302600000|2021-06-21 19:10:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19094.2|19090.2|971
1624302900000|2021-06-21 19:15:00|19098.9|19094.9|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|540
1624303200000|2021-06-21 19:20:00|19105.1|19101.1|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|246
1624303500000|2021-06-21 19:25:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|644
1624303800000|2021-06-21 19:30:00|19100.4|19096.4|19109.8|19105.8|19109.8|19105.8|19100.4|19096.4|475
1624304100000|2021-06-21 19:35:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19100.4|19096.4|696
1624304400000|2021-06-21 19:40:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19100.4|19096.4|397
1624304700000|2021-06-21 19:45:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19109.8|19105.8|454
1624305000000|2021-06-21 19:50:00|19123.9|19119.9|19122.3|19118.3|19128.6|19124.6|19109.8|19105.8|1236
1624305300000|2021-06-21 19:55:00|19125.4|19121.4|19128.6|19124.6|19166.1|19162.1|19122.3|19118.3|2729
1624305600000|2021-06-21 20:00:00|19122.3|19118.3|19103.6|19099.6|19134.8|19130.8|19091.1|19087.1|1497
1624305900000|2021-06-21 20:05:00|19100.4|19096.4|19097.3|19093.3|19112.9|19108.9|19092.6|19088.6|653
1624306200000|2021-06-21 20:10:00|19103.6|19099.6|19092.6|19088.6|19109.8|19105.8|19091.1|19087.1|371
1624306500000|2021-06-21 20:15:00|19094.2|19090.2|19091.1|19087.1|19106.7|19102.7|19091.1|19087.1|321
1624306800000|2021-06-21 20:20:00|19089.5|19085.5|19092.6|19088.6|19100.4|19096.4|19087.9|19083.9|205
1624307100000|2021-06-21 20:25:00|19091.1|19087.1|19089.5|19085.5|19097.3|19093.3|19087.9|19083.9|168
1624307400000|2021-06-21 20:30:00|19087.9|19083.9|19091.1|19087.1|19095.8|19091.8|19087.9|19083.9|353
1624307700000|2021-06-21 20:35:00|19087.9|19083.9|19069.2|19065.2|19091.1|19087.1|19069.2|19065.2|244
1624308000000|2021-06-21 20:40:00|19070.8|19066.8|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|216
1624308300000|2021-06-21 20:45:00|19070.8|19066.8|19075.4|19071.4|19081.7|19077.7|19062.9|19058.9|319
1624308600000|2021-06-21 20:50:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|134
1624308900000|2021-06-21 20:55:00|19080.1|19076.1|19100.4|19096.4|19106.7|19102.7|19078.6|19074.6|290
1624312800000|2021-06-21 22:00:00|19102|19098|19112.9|19108.9|19116.1|19112.1|19102|19098|36
1624313100000|2021-06-21 22:05:00|19114.5|19110.5|19111.4|19107.4|19116.1|19112.1|19109.8|19105.8|19
1624313400000|2021-06-21 22:10:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|14
1624313700000|2021-06-21 22:15:00|19112.9|19108.9|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|21
1624314000000|2021-06-21 22:20:00|19100.4|19096.4|19095.8|19091.8|19103.6|19099.6|19094.2|19090.2|30
1624314300000|2021-06-21 22:25:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|90
1624314600000|2021-06-21 22:30:00|19094.2|19090.2|19097.3|19093.3|19105.1|19101.1|19094.2|19090.2|64
1624314900000|2021-06-21 22:35:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19092.6|19088.6|21
1624315200000|2021-06-21 22:40:00|19100.4|19096.4|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|20
1624315500000|2021-06-21 22:45:00|19092.6|19088.6|19078.6|19074.6|19092.6|19088.6|19078.6|19074.6|46
1624315800000|2021-06-21 22:50:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|19
1624316100000|2021-06-21 22:55:00|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|8
1624316400000|2021-06-21 23:00:00|||||||||11
1624316700000|2021-06-21 23:05:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19091.1|19087.1|40
1624317000000|2021-06-21 23:10:00|19092.6|19088.6|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|81
1624317300000|2021-06-21 23:15:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19087.9|19083.9|76
1624317600000|2021-06-21 23:20:00|||||||||3
1624317900000|2021-06-21 23:25:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|99
1624318200000|2021-06-21 23:30:00|19072.3|19068.3|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|78
1624318500000|2021-06-21 23:35:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|30
1624318800000|2021-06-21 23:40:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|8
1624319100000|2021-06-21 23:45:00|19086.4|19082.4|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|53
1624319400000|2021-06-21 23:50:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|84
1624319700000|2021-06-21 23:55:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|32
1624320000000|2021-06-22 00:00:00|19091.1|19087.1|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|19
1624320300000|2021-06-22 00:05:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|58
1624320600000|2021-06-22 00:10:00|19103.6|19099.6|19109.8|19105.8|19119.2|19115.2|19103.6|19099.6|94
1624320900000|2021-06-22 00:15:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|59
1624321200000|2021-06-22 00:20:00|19103.6|19099.6|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|73
1624321500000|2021-06-22 00:25:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|27
1624321800000|2021-06-22 00:30:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|125
1624322100000|2021-06-22 00:35:00|19112.9|19108.9|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|71
1624322400000|2021-06-22 00:40:00|19117.6|19113.6|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|32
1624322700000|2021-06-22 00:45:00|19119.2|19115.2|19134.8|19130.8|19137.9|19133.9|19116.1|19112.1|119
1624323000000|2021-06-22 00:50:00|19131.7|19127.7|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|98
1624323300000|2021-06-22 00:55:00|19141.1|19137.1|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|39
1624323600000|2021-06-22 01:00:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|31
1624323900000|2021-06-22 01:05:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|63
1624324200000|2021-06-22 01:10:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|54
1624324500000|2021-06-22 01:15:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|85
1624324800000|2021-06-22 01:20:00|19148.9|19144.9|19136.4|19132.4|19159.8|19155.8|19134.8|19130.8|151
1624325100000|2021-06-22 01:25:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|102
1624325400000|2021-06-22 01:30:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|68
1624325700000|2021-06-22 01:35:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|63
1624326000000|2021-06-22 01:40:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|12
1624326300000|2021-06-22 01:45:00|19145.8|19141.8|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|29
1624326600000|2021-06-22 01:50:00|19144.2|19140.2|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|35
1624326900000|2021-06-22 01:55:00|19139.5|19135.5|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|47
1624327200000|2021-06-22 02:00:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19112.9|19108.9|106
1624327500000|2021-06-22 02:05:00|19125.4|19121.4|19128.6|19124.6|19128.6|19124.6|19123.9|19119.9|30
1624327800000|2021-06-22 02:10:00|19125.4|19121.4|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|29
1624328100000|2021-06-22 02:15:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|78
1624328400000|2021-06-22 02:20:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|13
1624328700000|2021-06-22 02:25:00|19119.2|19115.2|19108.3|19104.3|19122.3|19118.3|19106.7|19102.7|71
1624329000000|2021-06-22 02:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|23
1624329300000|2021-06-22 02:35:00|19112.9|19108.9|19100.4|19096.4|19112.9|19108.9|19097.3|19093.3|61
1624329600000|2021-06-22 02:40:00|19097.3|19093.3|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|20
1624329900000|2021-06-22 02:45:00|19091.1|19087.1|19072.3|19068.3|19094.2|19090.2|19062.9|19058.9|239
1624330200000|2021-06-22 02:50:00|19069.2|19065.2|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|101
1624330500000|2021-06-22 02:55:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19073.9|19069.9|105
1624330800000|2021-06-22 03:00:00|19081.7|19077.7|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|92
1624331100000|2021-06-22 03:05:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|26
1624331400000|2021-06-22 03:10:00|19081.7|19077.7|19075.4|19071.4|19081.7|19077.7|19075.4|19071.4|21
1624331700000|2021-06-22 03:15:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|22
1624332000000|2021-06-22 03:20:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|34
1624332300000|2021-06-22 03:25:00|19077|19073|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|26
1624332600000|2021-06-22 03:30:00|19077|19073|19081.7|19077.7|19081.7|19077.7|19072.3|19068.3|37
1624332900000|2021-06-22 03:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|12
1624333200000|2021-06-22 03:40:00|19077|19073|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|34
1624333500000|2021-06-22 03:45:00|19073.9|19069.9|19072.3|19068.3|19073.9|19069.9|19064.5|19060.5|82
1624333800000|2021-06-22 03:50:00|||||||||17
1624334100000|2021-06-22 03:55:00|19069.2|19065.2|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|7
1624334400000|2021-06-22 04:00:00|19075.4|19071.4|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|111
1624334700000|2021-06-22 04:05:00|||||||||28
1624335000000|2021-06-22 04:10:00|19075.4|19071.4|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|17
1624335300000|2021-06-22 04:15:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|43
1624335600000|2021-06-22 04:20:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|12
1624335900000|2021-06-22 04:25:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|21
1624336200000|2021-06-22 04:30:00|19070.8|19066.8|19081.7|19077.7|19084.8|19080.8|19070.8|19066.8|63
1624336500000|2021-06-22 04:35:00|19078.6|19074.6|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|28
1624336800000|2021-06-22 04:40:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19072.3|19068.3|27
1624337100000|2021-06-22 04:45:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|19
1624337400000|2021-06-22 04:50:00|19069.2|19065.2|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|48
1624337700000|2021-06-22 04:55:00|19078.6|19074.6|19084.8|19080.8|19086.4|19082.4|19078.6|19074.6|36
1624338000000|2021-06-22 05:00:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|31
1624338300000|2021-06-22 05:05:00|19078.6|19074.6|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|19
1624338600000|2021-06-22 05:10:00|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|27
1624338900000|2021-06-22 05:15:00|19089.5|19085.5|19080.1|19076.1|19091.1|19087.1|19078.6|19074.6|61
1624339200000|2021-06-22 05:20:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|22
1624339500000|2021-06-22 05:25:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|13
1624339800000|2021-06-22 05:30:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|14
1624340100000|2021-06-22 05:35:00|19086.4|19082.4|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|57
1624340400000|2021-06-22 05:40:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|14
1624340700000|2021-06-22 05:45:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|13
1624341000000|2021-06-22 05:50:00|19081.7|19077.7|19075.4|19071.4|19083.3|19079.3|19072.3|19068.3|73
1624341300000|2021-06-22 05:55:00|19069.2|19065.2|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|135
1624341600000|2021-06-22 06:00:00|19059.8|19055.8|19072.3|19068.3|19072.3|19068.3|19050.4|19046.4|438
1624341900000|2021-06-22 06:05:00|19069.2|19065.2|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|133
1624342200000|2021-06-22 06:10:00|19075.4|19071.4|19084.8|19080.8|19087.9|19083.9|19072.3|19068.3|237
1624342500000|2021-06-22 06:15:00|19086.4|19082.4|19097.3|19093.3|19100.4|19096.4|19084.8|19080.8|161
1624342800000|2021-06-22 06:20:00|19095.8|19091.8|19116.1|19112.1|19119.2|19115.2|19094.2|19090.2|193
1624343100000|2021-06-22 06:25:00|19112.9|19108.9|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|275
1624343400000|2021-06-22 06:30:00|19116.1|19112.1|19103.6|19099.6|19122.3|19118.3|19103.6|19099.6|164
1624343700000|2021-06-22 06:35:00|19102|19098|19116.1|19112.1|19116.1|19112.1|19097.3|19093.3|166
1624344000000|2021-06-22 06:40:00|19114.5|19110.5|19091.1|19087.1|19116.1|19112.1|19091.1|19087.1|155
1624344300000|2021-06-22 06:45:00|19094.2|19090.2|19103.6|19099.6|19109.8|19105.8|19087.9|19083.9|200
1624344600000|2021-06-22 06:50:00|19106.7|19102.7|19131.7|19127.7|19137.9|19133.9|19103.6|19099.6|682
1624344900000|2021-06-22 06:55:00|19134.8|19130.8|19109.8|19105.8|19137.9|19133.9|19106.7|19102.7|212
1624345200000|2021-06-22 07:00:00|19111.4|19107.4|19106.7|19102.7|19122.3|19118.3|19094.2|19090.2|545
1624345500000|2021-06-22 07:05:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19106.7|19102.7|252
1624345800000|2021-06-22 07:10:00|19122.3|19118.3|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|143
1624346100000|2021-06-22 07:15:00|19097.3|19093.3|19100.4|19096.4|19109.8|19105.8|19094.2|19090.2|272
1624346400000|2021-06-22 07:20:00|19102|19098|19084.8|19080.8|19103.6|19099.6|19084.8|19080.8|180
1624346700000|2021-06-22 07:25:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19069.2|19065.2|173
1624347000000|2021-06-22 07:30:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19056.7|19052.7|561
1624347300000|2021-06-22 07:35:00|19075.4|19071.4|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|108
1624347600000|2021-06-22 07:40:00|19086.4|19082.4|19072.3|19068.3|19091.1|19087.1|19069.2|19065.2|180
1624347900000|2021-06-22 07:45:00|19069.2|19065.2|19066.1|19062.1|19084.8|19080.8|19064.5|19060.5|278
1624348200000|2021-06-22 07:50:00|19056.7|19052.7|19062.9|19058.9|19066.1|19062.1|19056.7|19052.7|249
1624348500000|2021-06-22 07:55:00|19066.1|19062.1|19066.1|19062.1|19078.6|19074.6|19056.7|19052.7|183
1624348800000|2021-06-22 08:00:00|19062.9|19058.9|19078.6|19074.6|19081.7|19077.7|19062.9|19058.9|322
1624349100000|2021-06-22 08:05:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|169
1624349400000|2021-06-22 08:10:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|110
1624349700000|2021-06-22 08:15:00|19075.4|19071.4|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|114
1624350000000|2021-06-22 08:20:00|19084.8|19080.8|19087.9|19083.9|19091.1|19087.1|19078.6|19074.6|182
1624350300000|2021-06-22 08:25:00|19089.5|19085.5|19084.8|19080.8|19097.3|19093.3|19081.7|19077.7|254
1624350600000|2021-06-22 08:30:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|132
1624350900000|2021-06-22 08:35:00|19084.8|19080.8|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|148
1624351200000|2021-06-22 08:40:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19075.4|19071.4|117
1624351500000|2021-06-22 08:45:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19087.9|19083.9|153
1624351800000|2021-06-22 08:50:00|19094.2|19090.2|19091.1|19087.1|19097.3|19093.3|19091.1|19087.1|107
1624352100000|2021-06-22 08:55:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19089.5|19085.5|179
1624352400000|2021-06-22 09:00:00|19105.1|19101.1|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|228
1624352700000|2021-06-22 09:05:00|19117.6|19113.6|19106.7|19102.7|19119.2|19115.2|19106.7|19102.7|184
1624353000000|2021-06-22 09:10:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|133
1624353300000|2021-06-22 09:15:00|19111.4|19107.4|19128.6|19124.6|19128.6|19124.6|19109.8|19105.8|126
1624353600000|2021-06-22 09:20:00|19130.1|19126.1|19125.4|19121.4|19131.7|19127.7|19119.2|19115.2|159
1624353900000|2021-06-22 09:25:00|19128.6|19124.6|19136.4|19132.4|19136.4|19132.4|19128.6|19124.6|70
1624354200000|2021-06-22 09:30:00|19137.9|19133.9|19147.3|19143.3|19153.6|19149.6|19134.8|19130.8|267
1624354500000|2021-06-22 09:35:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|105
1624354800000|2021-06-22 09:40:00|19155.1|19151.1|19169.2|19165.2|19172.3|19168.3|19153.6|19149.6|158
1624355100000|2021-06-22 09:45:00|19170.8|19166.8|19159.8|19155.8|19172.3|19168.3|19156.7|19152.7|167
1624355400000|2021-06-22 09:50:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|105
1624355700000|2021-06-22 09:55:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|119
1624356000000|2021-06-22 10:00:00|19158.3|19154.3|19166.1|19162.1|19166.1|19162.1|19156.7|19152.7|153
1624356300000|2021-06-22 10:05:00|19169.2|19165.2|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|172
1624356600000|2021-06-22 10:10:00|19173.9|19169.9|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|107
1624356900000|2021-06-22 10:15:00|19170.8|19166.8|19191.1|19187.1|19194.2|19190.2|19169.2|19165.2|225
1624357200000|2021-06-22 10:20:00|19194.2|19190.2|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|196
1624357500000|2021-06-22 10:25:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|209
1624357800000|2021-06-22 10:30:00|19197.3|19193.3|19208.3|19204.3|19219.2|19215.2|19197.3|19193.3|347
1624358100000|2021-06-22 10:35:00|19206.7|19202.7|19206.7|19202.7|19212.9|19208.9|19200.4|19196.4|140
1624358400000|2021-06-22 10:40:00|19205.1|19201.1|19212.9|19208.9|19225.4|19221.4|19203.6|19199.6|387
1624358700000|2021-06-22 10:45:00|19214.5|19210.5|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|242
1624359000000|2021-06-22 10:50:00|19214.5|19210.5|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|184
1624359300000|2021-06-22 10:55:00|19197.3|19193.3|19184.8|19180.8|19198.9|19194.9|19181.7|19177.7|240
1624359600000|2021-06-22 11:00:00|19178.6|19174.6|19178.6|19174.6|19184.8|19180.8|19175.4|19171.4|237
1624359900000|2021-06-22 11:05:00|19180.1|19176.1|19156.7|19152.7|19181.7|19177.7|19153.6|19149.6|235
1624360200000|2021-06-22 11:10:00|19155.1|19151.1|19144.2|19140.2|19159.8|19155.8|19141.1|19137.1|259
1624360500000|2021-06-22 11:15:00|19142.6|19138.6|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|267
1624360800000|2021-06-22 11:20:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|108
1624361100000|2021-06-22 11:25:00|19147.3|19143.3|19134.8|19130.8|19150.4|19146.4|19133.3|19129.3|112
1624361400000|2021-06-22 11:30:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|226
1624361700000|2021-06-22 11:35:00|19125.4|19121.4|19128.6|19124.6|19137.9|19133.9|19125.4|19121.4|245
1624362000000|2021-06-22 11:40:00|19125.4|19121.4|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|524
1624362300000|2021-06-22 11:45:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19091.1|19087.1|324
1624362600000|2021-06-22 11:50:00|19098.9|19094.9|19087.9|19083.9|19100.4|19096.4|19087.9|19083.9|231
1624362900000|2021-06-22 11:55:00|19091.1|19087.1|19119.2|19115.2|19119.2|19115.2|19091.1|19087.1|279
1624363200000|2021-06-22 12:00:00|19125.4|19121.4|19084.8|19080.8|19125.4|19121.4|19084.8|19080.8|639
1624363500000|2021-06-22 12:05:00|19087.9|19083.9|19081.7|19077.7|19106.7|19102.7|19081.7|19077.7|820
1624363800000|2021-06-22 12:10:00|19083.3|19079.3|19075.4|19071.4|19084.8|19080.8|19066.1|19062.1|971
1624364100000|2021-06-22 12:15:00|19072.3|19068.3|19039.5|19035.5|19073.9|19069.9|19039.5|19035.5|1267
1624364400000|2021-06-22 12:20:00|19037.9|19033.9|19078.6|19074.6|19087.9|19083.9|19037.9|19033.9|1384
1624364700000|2021-06-22 12:25:00|19072.3|19068.3|19037.9|19033.9|19072.3|19068.3|19028.6|19024.6|1052
1624365000000|2021-06-22 12:30:00|19041.1|19037.1|19031.7|19027.7|19069.2|19065.2|19028.6|19024.6|656
1624365300000|2021-06-22 12:35:00|19030.1|19026.1|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|737
1624365600000|2021-06-22 12:40:00|19033.3|19029.3|19012.9|19008.9|19041.1|19037.1|19012.9|19008.9|739
1624365900000|2021-06-22 12:45:00|19016.1|19012.1|19006.7|19002.7|19025.4|19021.4|19003.6|18999.6|923
1624366200000|2021-06-22 12:50:00|19009.8|19005.8|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|681
1624366500000|2021-06-22 12:55:00|19003.6|18999.6|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|516
1624366800000|2021-06-22 13:00:00|19000.4|18996.4|18981.7|18977.7|19003.6|18999.6|18981.7|18977.7|1049
1624367100000|2021-06-22 13:05:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|754
1624367400000|2021-06-22 13:10:00|18980.1|18976.1|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|734
1624367700000|2021-06-22 13:15:00|18997.3|18993.3|19006.7|19002.7|19011.4|19007.4|18994.2|18990.2|960
1624368000000|2021-06-22 13:20:00|19008.3|19004.3|18987.9|18983.9|19012.9|19008.9|18987.9|18983.9|915
1624368300000|2021-06-22 13:25:00|18989.5|18985.5|18972.3|18968.3|18994.2|18990.2|18969.2|18965.2|1015
1624368600000|2021-06-22 13:30:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|1309
1624368900000|2021-06-22 13:35:00|18981.7|18977.7|18991.1|18987.1|18997.3|18993.3|18978.6|18974.6|1142
1624369200000|2021-06-22 13:40:00|18994.2|18990.2|19009.8|19005.8|19012.9|19008.9|18991.1|18987.1|1111
1624369500000|2021-06-22 13:45:00|19012.9|19008.9|19050.4|19046.4|19050.4|19046.4|19006.7|19002.7|1478
1624369800000|2021-06-22 13:50:00|19053.6|19049.6|19047.3|19043.3|19056.7|19052.7|19031.7|19027.7|1349
1624370100000|2021-06-22 13:55:00|19044.2|19040.2|19027|19023|19047.3|19043.3|19025.4|19021.4|546
1624370400000|2021-06-22 14:00:00|19028.6|19024.6|19062.9|19058.9|19062.9|19058.9|19022.3|19018.3|835
1624370700000|2021-06-22 14:05:00|19066.1|19062.1|19047.3|19043.3|19083.3|19079.3|19047.3|19043.3|897
1624371000000|2021-06-22 14:10:00|19050.4|19046.4|19050.4|19046.4|19056.7|19052.7|19041.1|19037.1|565
1624371300000|2021-06-22 14:15:00|19047.3|19043.3|19037.9|19033.9|19047.3|19043.3|19025.4|19021.4|622
1624371600000|2021-06-22 14:20:00|19041.1|19037.1|19059.8|19055.8|19064.5|19060.5|19039.5|19035.5|384
1624371900000|2021-06-22 14:25:00|19056.7|19052.7|19066.1|19062.1|19069.2|19065.2|19053.6|19049.6|394
1624372200000|2021-06-22 14:30:00|19067.6|19063.6|19069.2|19065.2|19087.9|19083.9|19062.9|19058.9|870
1624372500000|2021-06-22 14:35:00|19072.3|19068.3|19072.3|19068.3|19084.8|19080.8|19072.3|19068.3|981
1624372800000|2021-06-22 14:40:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19056.7|19052.7|527
1624373100000|2021-06-22 14:45:00|19069.2|19065.2|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|356
1624373400000|2021-06-22 14:50:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|782
1624373700000|2021-06-22 14:55:00|19067.6|19063.6|19072.3|19068.3|19084.8|19080.8|19059.8|19055.8|809
1624374000000|2021-06-22 15:00:00|19069.2|19065.2|19094.2|19090.2|19109.8|19105.8|19069.2|19065.2|870
1624374300000|2021-06-22 15:05:00|19092.6|19088.6|19106.7|19102.7|19106.7|19102.7|19087.9|19083.9|350
1624374600000|2021-06-22 15:10:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|637
1624374900000|2021-06-22 15:15:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19078.6|19074.6|553
1624375200000|2021-06-22 15:20:00|19094.2|19090.2|19078.6|19074.6|19102|19098|19078.6|19074.6|528
1624375500000|2021-06-22 15:25:00|19081.7|19077.7|19081.7|19077.7|19094.2|19090.2|19078.6|19074.6|423
1624375800000|2021-06-22 15:30:00|19080.1|19076.1|19075.4|19071.4|19081.7|19077.7|19066.1|19062.1|510
1624376100000|2021-06-22 15:35:00|19078.6|19074.6|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|633
1624376400000|2021-06-22 15:40:00|19075.4|19071.4|19081.7|19077.7|19087.9|19083.9|19064.5|19060.5|1386
1624376700000|2021-06-22 15:45:00|19078.6|19074.6|19084.8|19080.8|19091.1|19087.1|19078.6|19074.6|310
1624377000000|2021-06-22 15:50:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19084.8|19080.8|318
1624377300000|2021-06-22 15:55:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|333
1624377600000|2021-06-22 16:00:00|19100.4|19096.4|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|379
1624377900000|2021-06-22 16:05:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|146
1624378200000|2021-06-22 16:10:00|19097.3|19093.3|19094.2|19090.2|19100.4|19096.4|19089.5|19085.5|184
1624378500000|2021-06-22 16:15:00|19092.6|19088.6|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|145
1624378800000|2021-06-22 16:20:00|19091.1|19087.1|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|301
1624379100000|2021-06-22 16:25:00|19091.1|19087.1|19097.3|19093.3|19103.6|19099.6|19084.8|19080.8|274
1624379400000|2021-06-22 16:30:00|19100.4|19096.4|19122.3|19118.3|19127|19123|19100.4|19096.4|427
1624379700000|2021-06-22 16:35:00|19123.9|19119.9|19119.2|19115.2|19134.8|19130.8|19116.1|19112.1|561
1624380000000|2021-06-22 16:40:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|322
1624380300000|2021-06-22 16:45:00|19117.6|19113.6|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|583
1624380600000|2021-06-22 16:50:00|19112.9|19108.9|19128.6|19124.6|19131.7|19127.7|19112.9|19108.9|458
1624380900000|2021-06-22 16:55:00|19131.7|19127.7|19119.2|19115.2|19131.7|19127.7|19111.4|19107.4|579
1624381200000|2021-06-22 17:00:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19106.7|19102.7|596
1624381500000|2021-06-22 17:05:00|19123.9|19119.9|19116.1|19112.1|19128.6|19124.6|19112.9|19108.9|619
1624381800000|2021-06-22 17:10:00|19117.6|19113.6|19120.8|19116.8|19122.3|19118.3|19116.1|19112.1|218
1624382100000|2021-06-22 17:15:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|156
1624382400000|2021-06-22 17:20:00|19122.3|19118.3|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|224
1624382700000|2021-06-22 17:25:00|19128.6|19124.6|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|595
1624383000000|2021-06-22 17:30:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19111.4|19107.4|472
1624383300000|2021-06-22 17:35:00|19116.1|19112.1|19106.7|19102.7|19119.2|19115.2|19100.4|19096.4|531
1624383600000|2021-06-22 17:40:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|280
1624383900000|2021-06-22 17:45:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19097.3|19093.3|388
1624384200000|2021-06-22 17:50:00|19106.7|19102.7|19116.1|19112.1|19119.2|19115.2|19106.7|19102.7|386
1624384500000|2021-06-22 17:55:00|19112.9|19108.9|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|866
1624384800000|2021-06-22 18:00:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|476
1624385100000|2021-06-22 18:05:00|19120.8|19116.8|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|304
1624385400000|2021-06-22 18:10:00|19116.1|19112.1|19122.3|19118.3|19128.6|19124.6|19112.9|19108.9|317
1624385700000|2021-06-22 18:15:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19111.4|19107.4|337
1624386000000|2021-06-22 18:20:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|325
1624386300000|2021-06-22 18:25:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|170
1624386600000|2021-06-22 18:30:00|19116.1|19112.1|19111.4|19107.4|19116.1|19112.1|19103.6|19099.6|273
1624386900000|2021-06-22 18:35:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|382
1624387200000|2021-06-22 18:40:00|19112.9|19108.9|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|470
1624387500000|2021-06-22 18:45:00|19103.6|19099.6|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|414
1624387800000|2021-06-22 18:50:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19106.7|19102.7|198
1624388100000|2021-06-22 18:55:00|19116.1|19112.1|19128.6|19124.6|19137.9|19133.9|19116.1|19112.1|1460
1624388400000|2021-06-22 19:00:00|19127|19123|19144.2|19140.2|19147.3|19143.3|19122.3|19118.3|1188
1624388700000|2021-06-22 19:05:00|19141.1|19137.1|19147.3|19143.3|19150.4|19146.4|19128.6|19124.6|512
1624389000000|2021-06-22 19:10:00|19145.8|19141.8|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|374
1624389300000|2021-06-22 19:15:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|274
1624389600000|2021-06-22 19:20:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|424
1624389900000|2021-06-22 19:25:00|19125.4|19121.4|19125.4|19121.4|19130.1|19126.1|19122.3|19118.3|268
1624390200000|2021-06-22 19:30:00|19122.3|19118.3|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|289
1624390500000|2021-06-22 19:35:00|19134.8|19130.8|19147.3|19143.3|19150.4|19146.4|19131.7|19127.7|424
1624390800000|2021-06-22 19:40:00|19150.4|19146.4|19156.7|19152.7|19162.9|19158.9|19150.4|19146.4|613
1624391100000|2021-06-22 19:45:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|259
1624391400000|2021-06-22 19:50:00|19153.6|19149.6|19169.2|19165.2|19169.2|19165.2|19153.6|19149.6|718
1624391700000|2021-06-22 19:55:00|19166.1|19162.1|19159.8|19155.8|19172.3|19168.3|19159.8|19155.8|1118
1624392000000|2021-06-22 20:00:00|19162.9|19158.9|19156.7|19152.7|19162.9|19158.9|19142.6|19138.6|970
1624392300000|2021-06-22 20:05:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|251
1624392600000|2021-06-22 20:10:00|19159.8|19155.8|19178.6|19174.6|19178.6|19174.6|19156.7|19152.7|424
1624392900000|2021-06-22 20:15:00|19175.4|19171.4|19187.9|19183.9|19189.5|19185.5|19175.4|19171.4|358
1624393200000|2021-06-22 20:20:00|19189.5|19185.5|19186.4|19182.4|19189.5|19185.5|19172.3|19168.3|305
1624393500000|2021-06-22 20:25:00|19184.8|19180.8|19197.3|19193.3|19200.4|19196.4|19181.7|19177.7|543
1624393800000|2021-06-22 20:30:00|19194.2|19190.2|19172.3|19168.3|19194.2|19190.2|19169.2|19165.2|550
1624394100000|2021-06-22 20:35:00|19170.8|19166.8|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|289
1624394400000|2021-06-22 20:40:00|19173.9|19169.9|19178.6|19174.6|19181.7|19177.7|19173.9|19169.9|219
1624394700000|2021-06-22 20:45:00|19177|19173|19192.6|19188.6|19192.6|19188.6|19172.3|19168.3|332
1624395000000|2021-06-22 20:50:00|19194.2|19190.2|19197.3|19193.3|19202|19198|19186.4|19182.4|338
1624395300000|2021-06-22 20:55:00|19195.8|19191.8|19181.7|19177.7|19195.8|19191.8|19181.7|19177.7|259
1624399200000|2021-06-22 22:00:00|19180.1|19176.1|19192.6|19188.6|19195.8|19191.8|19180.1|19176.1|14
1624399500000|2021-06-22 22:05:00|19191.1|19187.1|19189.5|19185.5|19197.3|19193.3|19187.9|19183.9|35
1624399800000|2021-06-22 22:10:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19191.1|19187.1|4
1624400100000|2021-06-22 22:15:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19189.5|19185.5|4
1624400700000|2021-06-22 22:25:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|15
1624401000000|2021-06-22 22:30:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19189.5|19185.5|10
1624401300000|2021-06-22 22:35:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|75
1624401600000|2021-06-22 22:40:00|19177|19173|19173.9|19169.9|19177|19173|19172.3|19168.3|19
1624401900000|2021-06-22 22:45:00|19172.3|19168.3|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|19
1624402200000|2021-06-22 22:50:00|19172.3|19168.3|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|34
1624402500000|2021-06-22 22:55:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|2
1624402800000|2021-06-22 23:00:00|19169.2|19165.2|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|15
1624403100000|2021-06-22 23:05:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|8
1624403400000|2021-06-22 23:10:00|19175.4|19171.4|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|14
1624403700000|2021-06-22 23:15:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|5
1624404000000|2021-06-22 23:20:00|19181.7|19177.7|19180.1|19176.1|19181.7|19177.7|19180.1|19176.1|5
1624404300000|2021-06-22 23:25:00|19178.6|19174.6|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|6
1624404600000|2021-06-22 23:30:00|19184.8|19180.8|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|9
1624404900000|2021-06-22 23:35:00|19177|19173|19184.8|19180.8|19187.9|19183.9|19173.9|19169.9|58
1624405200000|2021-06-22 23:40:00|19181.7|19177.7|19173.9|19169.9|19181.7|19177.7|19172.3|19168.3|34
1624405500000|2021-06-22 23:45:00|19172.3|19168.3|19169.2|19165.2|19173.9|19169.9|19166.1|19162.1|21
1624405800000|2021-06-22 23:50:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|11
1624406100000|2021-06-22 23:55:00|19169.2|19165.2|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|12
1624406400000|2021-06-23 00:00:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|20
1624406700000|2021-06-23 00:05:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|12
1624407000000|2021-06-23 00:10:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19164.5|19160.5|39
1624407300000|2021-06-23 00:15:00|19166.1|19162.1|19172.3|19168.3|19177|19173|19166.1|19162.1|29
1624407600000|2021-06-23 00:20:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|31
1624407900000|2021-06-23 00:25:00|19178.6|19174.6|19181.7|19177.7|19187.9|19183.9|19177|19173|54
1624408200000|2021-06-23 00:30:00|19184.8|19180.8|19192.6|19188.6|19194.2|19190.2|19184.8|19180.8|83
1624408500000|2021-06-23 00:35:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|19
1624408800000|2021-06-23 00:40:00|19183.3|19179.3|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|56
1624409100000|2021-06-23 00:45:00|19177|19173|19173.9|19169.9|19181.7|19177.7|19172.3|19168.3|90
1624409400000|2021-06-23 00:50:00|19175.4|19171.4|19177|19173|19178.6|19174.6|19170.8|19166.8|78
1624409700000|2021-06-23 00:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|8
1624410000000|2021-06-23 01:00:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|24
1624410300000|2021-06-23 01:05:00|19162.9|19158.9|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|81
1624410600000|2021-06-23 01:10:00|19172.3|19168.3|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|110
1624410900000|2021-06-23 01:15:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|53
1624411200000|2021-06-23 01:20:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19170.8|19166.8|14
1624411500000|2021-06-23 01:25:00|19169.2|19165.2|19170.8|19166.8|19170.8|19166.8|19169.2|19165.2|45
1624411800000|2021-06-23 01:30:00|19169.2|19165.2|19158.3|19154.3|19169.2|19165.2|19158.3|19154.3|61
1624412100000|2021-06-23 01:35:00|19159.8|19155.8|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|43
1624412400000|2021-06-23 01:40:00|19164.5|19160.5|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|18
1624412700000|2021-06-23 01:45:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|26
1624413000000|2021-06-23 01:50:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|24
1624413300000|2021-06-23 01:55:00|19156.7|19152.7|19166.1|19162.1|19169.2|19165.2|19153.6|19149.6|82
1624413600000|2021-06-23 02:00:00|19169.2|19165.2|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|99
1624413900000|2021-06-23 02:05:00|19175.4|19171.4|19178.6|19174.6|19180.1|19176.1|19175.4|19171.4|23
1624414200000|2021-06-23 02:10:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|92
1624414500000|2021-06-23 02:15:00|19177|19173|19175.4|19171.4|19177|19173|19172.3|19168.3|23
1624414800000|2021-06-23 02:20:00|19172.3|19168.3|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|30
1624415100000|2021-06-23 02:25:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|29
1624415400000|2021-06-23 02:30:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|27
1624415700000|2021-06-23 02:35:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|19
1624416000000|2021-06-23 02:40:00|19173.9|19169.9|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|17
1624416300000|2021-06-23 02:45:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|8
1624416600000|2021-06-23 02:50:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|26
1624417200000|2021-06-23 03:00:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|11
1624417500000|2021-06-23 03:05:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|18
1624417800000|2021-06-23 03:10:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|10
1624418100000|2021-06-23 03:15:00|19170.8|19166.8|19170.8|19166.8|19172.3|19168.3|19169.2|19165.2|21
1624418400000|2021-06-23 03:20:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|9
1624418700000|2021-06-23 03:25:00|19173.9|19169.9|19177|19173|19178.6|19174.6|19173.9|19169.9|6
1624419000000|2021-06-23 03:30:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|50
1624419300000|2021-06-23 03:35:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|16
1624419600000|2021-06-23 03:40:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19166.1|19162.1|25
1624419900000|2021-06-23 03:45:00|19169.2|19165.2|19170.8|19166.8|19172.3|19168.3|19167.6|19163.6|12
1624420200000|2021-06-23 03:50:00|19169.2|19165.2|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|17
1624420500000|2021-06-23 03:55:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|6
1624420800000|2021-06-23 04:00:00|19172.3|19168.3|19164.5|19160.5|19172.3|19168.3|19162.9|19158.9|47
1624421100000|2021-06-23 04:05:00|19166.1|19162.1|19153.6|19149.6|19166.1|19162.1|19150.4|19146.4|77
1624421400000|2021-06-23 04:10:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|33
1624421700000|2021-06-23 04:15:00|19150.4|19146.4|19150.4|19146.4|19152|19148|19150.4|19146.4|26
1624422000000|2021-06-23 04:20:00|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|7
1624422300000|2021-06-23 04:25:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|15
1624422600000|2021-06-23 04:30:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|65
1624422900000|2021-06-23 04:35:00|19153.6|19149.6|19155.1|19151.1|19156.7|19152.7|19150.4|19146.4|9
1624423200000|2021-06-23 04:40:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|26
1624423500000|2021-06-23 04:45:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|62
1624423800000|2021-06-23 04:50:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|78
1624424100000|2021-06-23 04:55:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|9
1624424400000|2021-06-23 05:00:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|56
1624424700000|2021-06-23 05:05:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|79
1624425000000|2021-06-23 05:10:00|19137.9|19133.9|19144.2|19140.2|19145.8|19141.8|19137.9|19133.9|102
1624425300000|2021-06-23 05:15:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|19
1624425600000|2021-06-23 05:20:00|19148.9|19144.9|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|29
1624425900000|2021-06-23 05:25:00|19148.9|19144.9|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|60
1624426200000|2021-06-23 05:30:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|50
1624426500000|2021-06-23 05:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|44
1624426800000|2021-06-23 05:40:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|61
1624427100000|2021-06-23 05:45:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|23
1624427400000|2021-06-23 05:50:00|19155.1|19151.1|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|48
1624427700000|2021-06-23 05:55:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|39
1624428000000|2021-06-23 06:00:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19131.7|19127.7|67
1624428300000|2021-06-23 06:05:00|19137.9|19133.9|19128.6|19124.6|19137.9|19133.9|19128.6|19124.6|78
1624428600000|2021-06-23 06:10:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|54
1624428900000|2021-06-23 06:15:00|19133.3|19129.3|19116.1|19112.1|19134.8|19130.8|19106.7|19102.7|227
1624429200000|2021-06-23 06:20:00|19117.6|19113.6|19108.3|19104.3|19125.4|19121.4|19106.7|19102.7|142
1624429500000|2021-06-23 06:25:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|246
1624429800000|2021-06-23 06:30:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|239
1624430100000|2021-06-23 06:35:00|19094.2|19090.2|19091.1|19087.1|19103.6|19099.6|19089.5|19085.5|90
1624430400000|2021-06-23 06:40:00|19094.2|19090.2|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|146
1624430700000|2021-06-23 06:45:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19091.1|19087.1|97
1624431000000|2021-06-23 06:50:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|87
1624431300000|2021-06-23 06:55:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19081.7|19077.7|161
1624431600000|2021-06-23 07:00:00|19081.7|19077.7|19097.3|19093.3|19100.4|19096.4|19081.7|19077.7|226
1624431900000|2021-06-23 07:05:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19095.8|19091.8|103
1624432200000|2021-06-23 07:10:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|77
1624432500000|2021-06-23 07:15:00|19109.8|19105.8|19095.8|19091.8|19112.9|19108.9|19094.2|19090.2|191
1624432800000|2021-06-23 07:20:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19094.2|19090.2|93
1624433100000|2021-06-23 07:25:00|19103.6|19099.6|19102|19098|19106.7|19102.7|19094.2|19090.2|117
1624433400000|2021-06-23 07:30:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19081.7|19077.7|254
1624433700000|2021-06-23 07:35:00|19095.8|19091.8|19114.5|19110.5|19116.1|19112.1|19095.8|19091.8|261
1624434000000|2021-06-23 07:40:00|19116.1|19112.1|19120.8|19116.8|19128.6|19124.6|19114.5|19110.5|130
1624434300000|2021-06-23 07:45:00|19119.2|19115.2|19116.1|19112.1|19120.8|19116.8|19112.9|19108.9|117
1624434600000|2021-06-23 07:50:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|62
1624434900000|2021-06-23 07:55:00|19122.3|19118.3|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|106
1624435200000|2021-06-23 08:00:00|19109.8|19105.8|19131.7|19127.7|19133.3|19129.3|19109.8|19105.8|227
1624435500000|2021-06-23 08:05:00|19130.1|19126.1|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|124
1624435800000|2021-06-23 08:10:00|19141.1|19137.1|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|53
1624436100000|2021-06-23 08:15:00|19139.5|19135.5|19134.8|19130.8|19142.6|19138.6|19134.8|19130.8|58
1624436400000|2021-06-23 08:20:00|19137.9|19133.9|19125.4|19121.4|19137.9|19133.9|19125.4|19121.4|89
1624436700000|2021-06-23 08:25:00|19128.6|19124.6|19123.9|19119.9|19137.9|19133.9|19123.9|19119.9|203
1624437000000|2021-06-23 08:30:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|194
1624437300000|2021-06-23 08:35:00|19123.9|19119.9|19122.3|19118.3|19128.6|19124.6|19119.2|19115.2|82
1624437600000|2021-06-23 08:40:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|169
1624437900000|2021-06-23 08:45:00|19114.5|19110.5|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|120
1624438200000|2021-06-23 08:50:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|203
1624438500000|2021-06-23 08:55:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|146
1624438800000|2021-06-23 09:00:00|19116.1|19112.1|19125.4|19121.4|19131.7|19127.7|19112.9|19108.9|236
1624439100000|2021-06-23 09:05:00|19127|19123|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|83
1624439400000|2021-06-23 09:10:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|51
1624439700000|2021-06-23 09:15:00|19139.5|19135.5|19134.8|19130.8|19139.5|19135.5|19134.8|19130.8|67
1624440000000|2021-06-23 09:20:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|60
1624440300000|2021-06-23 09:25:00|19128.6|19124.6|19130.1|19126.1|19134.8|19130.8|19128.6|19124.6|80
1624440600000|2021-06-23 09:30:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|91
1624440900000|2021-06-23 09:35:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|90
1624441200000|2021-06-23 09:40:00|19148.9|19144.9|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|65
1624441500000|2021-06-23 09:45:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|24
1624441800000|2021-06-23 09:50:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|19
1624442100000|2021-06-23 09:55:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|20
1624442400000|2021-06-23 10:00:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|70
1624442700000|2021-06-23 10:05:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19130.1|19126.1|77
1624443000000|2021-06-23 10:10:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|31
1624443300000|2021-06-23 10:15:00|19134.8|19130.8|19123.9|19119.9|19139.5|19135.5|19122.3|19118.3|191
1624443600000|2021-06-23 10:20:00|19122.3|19118.3|19125.4|19121.4|19131.7|19127.7|19119.2|19115.2|312
1624443900000|2021-06-23 10:25:00|19122.3|19118.3|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|167
1624444200000|2021-06-23 10:30:00|19130.1|19126.1|19125.4|19121.4|19133.3|19129.3|19122.3|19118.3|204
1624444500000|2021-06-23 10:35:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|207
1624444800000|2021-06-23 10:40:00|19109.8|19105.8|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|384
1624445100000|2021-06-23 10:45:00|19100.4|19096.4|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|456
1624445400000|2021-06-23 10:50:00|19097.3|19093.3|19109.8|19105.8|19109.8|19105.8|19094.2|19090.2|287
1624445700000|2021-06-23 10:55:00|19112.9|19108.9|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|275
1624446000000|2021-06-23 11:00:00|19103.6|19099.6|19116.1|19112.1|19119.2|19115.2|19103.6|19099.6|210
1624446300000|2021-06-23 11:05:00|19114.5|19110.5|19112.9|19108.9|19125.4|19121.4|19112.9|19108.9|212
1624446600000|2021-06-23 11:10:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|205
1624446900000|2021-06-23 11:15:00|19120.8|19116.8|19137.9|19133.9|19141.1|19137.1|19116.1|19112.1|258
1624447200000|2021-06-23 11:20:00|19134.8|19130.8|19128.6|19124.6|19137.9|19133.9|19128.6|19124.6|158
1624447500000|2021-06-23 11:25:00|19130.1|19126.1|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|199
1624447800000|2021-06-23 11:30:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|284
1624448100000|2021-06-23 11:35:00|19122.3|19118.3|19125.4|19121.4|19137.9|19133.9|19120.8|19116.8|374
1624448400000|2021-06-23 11:40:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|278
1624448700000|2021-06-23 11:45:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|462
1624449000000|2021-06-23 11:50:00|19144.2|19140.2|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|232
1624449300000|2021-06-23 11:55:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|328
1624449600000|2021-06-23 12:00:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|372
1624449900000|2021-06-23 12:05:00|19159.8|19155.8|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|314
1624450200000|2021-06-23 12:10:00|19153.6|19149.6|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|385
1624450500000|2021-06-23 12:15:00|19153.6|19149.6|19150.4|19146.4|19162.9|19158.9|19147.3|19143.3|553
1624450800000|2021-06-23 12:20:00|19147.3|19143.3|19119.2|19115.2|19153.6|19149.6|19119.2|19115.2|571
1624451100000|2021-06-23 12:25:00|19122.3|19118.3|19112.9|19108.9|19131.7|19127.7|19112.9|19108.9|431
1624451400000|2021-06-23 12:30:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19094.2|19090.2|807
1624451700000|2021-06-23 12:35:00|19100.4|19096.4|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|713
1624452000000|2021-06-23 12:40:00|19123.9|19119.9|19131.7|19127.7|19141.1|19137.1|19122.3|19118.3|473
1624452300000|2021-06-23 12:45:00|19134.8|19130.8|19116.1|19112.1|19134.8|19130.8|19112.9|19108.9|500
1624452600000|2021-06-23 12:50:00|19112.9|19108.9|19112.9|19108.9|19122.3|19118.3|19103.6|19099.6|511
1624452900000|2021-06-23 12:55:00|19111.4|19107.4|19116.1|19112.1|19119.2|19115.2|19108.3|19104.3|520
1624453200000|2021-06-23 13:00:00|19119.2|19115.2|19097.3|19093.3|19122.3|19118.3|19097.3|19093.3|282
1624453500000|2021-06-23 13:05:00|19094.2|19090.2|19109.8|19105.8|19109.8|19105.8|19094.2|19090.2|510
1624453800000|2021-06-23 13:10:00|19106.7|19102.7|19087.9|19083.9|19106.7|19102.7|19087.9|19083.9|317
1624454100000|2021-06-23 13:15:00|19091.1|19087.1|19089.5|19085.5|19094.2|19090.2|19075.4|19071.4|710
1624454400000|2021-06-23 13:20:00|19087.9|19083.9|19109.8|19105.8|19112.9|19108.9|19083.3|19079.3|443
1624454700000|2021-06-23 13:25:00|19112.9|19108.9|19103.6|19099.6|19116.1|19112.1|19094.2|19090.2|297
1624455000000|2021-06-23 13:30:00|19100.4|19096.4|19087.9|19083.9|19100.4|19096.4|19072.3|19068.3|740
1624455300000|2021-06-23 13:35:00|19089.5|19085.5|19062.9|19058.9|19091.1|19087.1|19062.9|19058.9|559
1624455600000|2021-06-23 13:40:00|19061.4|19057.4|19066.1|19062.1|19078.6|19074.6|19059.8|19055.8|571
1624455900000|2021-06-23 13:45:00|19067.6|19063.6|19075.4|19071.4|19091.1|19087.1|19066.1|19062.1|911
1624456200000|2021-06-23 13:50:00|19072.3|19068.3|19081.7|19077.7|19081.7|19077.7|19062.9|19058.9|719
1624456500000|2021-06-23 13:55:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19078.6|19074.6|822
1624456800000|2021-06-23 14:00:00|19106.7|19102.7|19097.3|19093.3|19112.9|19108.9|19091.1|19087.1|911
1624457100000|2021-06-23 14:05:00|19095.8|19091.8|19097.3|19093.3|19112.9|19108.9|19094.2|19090.2|666
1624457400000|2021-06-23 14:10:00|19094.2|19090.2|19106.7|19102.7|19108.3|19104.3|19091.1|19087.1|592
1624457700000|2021-06-23 14:15:00|19109.8|19105.8|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|665
1624458000000|2021-06-23 14:20:00|19103.6|19099.6|19098.9|19094.9|19128.6|19124.6|19097.3|19093.3|1142
1624458300000|2021-06-23 14:25:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19078.6|19074.6|765
1624458600000|2021-06-23 14:30:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19081.7|19077.7|742
1624458900000|2021-06-23 14:35:00|19098.9|19094.9|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|652
1624459200000|2021-06-23 14:40:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|617
1624459500000|2021-06-23 14:45:00|19141.1|19137.1|19137.9|19133.9|19147.3|19143.3|19137.9|19133.9|436
1624459800000|2021-06-23 14:50:00|19139.5|19135.5|19112.9|19108.9|19141.1|19137.1|19106.7|19102.7|624
1624460100000|2021-06-23 14:55:00|19116.1|19112.1|19097.3|19093.3|19117.6|19113.6|19094.2|19090.2|540
1624460400000|2021-06-23 15:00:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19084.8|19080.8|458
1624460700000|2021-06-23 15:05:00|19086.4|19082.4|19066.1|19062.1|19087.9|19083.9|19066.1|19062.1|862
1624461000000|2021-06-23 15:10:00|19062.9|19058.9|19069.2|19065.2|19075.4|19071.4|19056.7|19052.7|774
1624461300000|2021-06-23 15:15:00|19066.1|19062.1|19062.9|19058.9|19066.1|19062.1|19056.7|19052.7|402
1624461600000|2021-06-23 15:20:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19044.2|19040.2|667
1624461900000|2021-06-23 15:25:00|19061.4|19057.4|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|561
1624462200000|2021-06-23 15:30:00|19069.2|19065.2|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|353
1624462500000|2021-06-23 15:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|623
1624462800000|2021-06-23 15:40:00|19072.3|19068.3|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|551
1624463100000|2021-06-23 15:45:00|19078.6|19074.6|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|337
1624463400000|2021-06-23 15:50:00|19084.8|19080.8|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|453
1624463700000|2021-06-23 15:55:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|350
1624464000000|2021-06-23 16:00:00|19084.8|19080.8|19072.3|19068.3|19084.8|19080.8|19072.3|19068.3|304
1624464300000|2021-06-23 16:05:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|219
1624464600000|2021-06-23 16:10:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19061.4|19057.4|221
1624464900000|2021-06-23 16:15:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|178
1624465200000|2021-06-23 16:20:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|189
1624465500000|2021-06-23 16:25:00|19072.3|19068.3|19053.6|19049.6|19072.3|19068.3|19053.6|19049.6|356
1624465800000|2021-06-23 16:30:00|19055.1|19051.1|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|159
1624466100000|2021-06-23 16:35:00|19056.7|19052.7|19069.2|19065.2|19075.4|19071.4|19050.4|19046.4|406
1624466400000|2021-06-23 16:40:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|357
1624466700000|2021-06-23 16:45:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|457
1624467000000|2021-06-23 16:50:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|175
1624467300000|2021-06-23 16:55:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|266
1624467600000|2021-06-23 17:00:00|19067.6|19063.6|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|478
1624467900000|2021-06-23 17:05:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|402
1624468200000|2021-06-23 17:10:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19056.7|19052.7|400
1624468500000|2021-06-23 17:15:00|19069.2|19065.2|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|392
1624468800000|2021-06-23 17:20:00|19081.7|19077.7|19100.4|19096.4|19106.7|19102.7|19081.7|19077.7|634
1624469100000|2021-06-23 17:25:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|273
1624469400000|2021-06-23 17:30:00|19100.4|19096.4|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|409
1624469700000|2021-06-23 17:35:00|19103.6|19099.6|19102|19098|19109.8|19105.8|19100.4|19096.4|421
1624470000000|2021-06-23 17:40:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|160
1624470300000|2021-06-23 17:45:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|500
1624470600000|2021-06-23 17:50:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|412
1624470900000|2021-06-23 17:55:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|338
1624471200000|2021-06-23 18:00:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|277
1624471500000|2021-06-23 18:05:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|199
1624471800000|2021-06-23 18:10:00|19100.4|19096.4|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|192
1624472100000|2021-06-23 18:15:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|314
1624472400000|2021-06-23 18:20:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|153
1624472700000|2021-06-23 18:25:00|19116.1|19112.1|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|135
1624473000000|2021-06-23 18:30:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|214
1624473300000|2021-06-23 18:35:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19097.3|19093.3|854
1624473600000|2021-06-23 18:40:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|181
1624473900000|2021-06-23 18:45:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|155
1624474200000|2021-06-23 18:50:00|19097.3|19093.3|19094.2|19090.2|19098.9|19094.9|19092.6|19088.6|225
1624474500000|2021-06-23 18:55:00|19095.8|19091.8|19106.7|19102.7|19108.3|19104.3|19094.2|19090.2|826
1624474800000|2021-06-23 19:00:00|19108.3|19104.3|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|580
1624475100000|2021-06-23 19:05:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|173
1624475400000|2021-06-23 19:10:00|19091.1|19087.1|19072.3|19068.3|19091.1|19087.1|19072.3|19068.3|556
1624475700000|2021-06-23 19:15:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19073.9|19069.9|163
1624476000000|2021-06-23 19:20:00|19081.7|19077.7|19100.4|19096.4|19103.6|19099.6|19081.7|19077.7|655
1624476300000|2021-06-23 19:25:00|19102|19098|19105.1|19101.1|19109.8|19105.8|19097.3|19093.3|494
1624476600000|2021-06-23 19:30:00|19103.6|19099.6|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|257
1624476900000|2021-06-23 19:35:00|19103.6|19099.6|19102|19098|19103.6|19099.6|19100.4|19096.4|208
1624477200000|2021-06-23 19:40:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|175
1624477500000|2021-06-23 19:45:00|19116.1|19112.1|19106.7|19102.7|19116.1|19112.1|19100.4|19096.4|433
1624477800000|2021-06-23 19:50:00|19103.6|19099.6|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|327
1624478100000|2021-06-23 19:55:00|19109.8|19105.8|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|1482
1624478400000|2021-06-23 20:00:00|19122.3|19118.3|19116.1|19112.1|19134.8|19130.8|19112.9|19108.9|1867
1624478700000|2021-06-23 20:05:00|19119.2|19115.2|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|359
1624479000000|2021-06-23 20:10:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|410
1624479300000|2021-06-23 20:15:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19109.8|19105.8|336
1624479600000|2021-06-23 20:20:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|134
1624479900000|2021-06-23 20:25:00|19122.3|19118.3|19134.8|19130.8|19137.9|19133.9|19122.3|19118.3|666
1624480200000|2021-06-23 20:30:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|241
1624480500000|2021-06-23 20:35:00|19130.1|19126.1|19134.8|19130.8|19136.4|19132.4|19128.6|19124.6|165
1624480800000|2021-06-23 20:40:00|19136.4|19132.4|19128.6|19124.6|19136.4|19132.4|19127|19123|226
1624481100000|2021-06-23 20:45:00|19131.7|19127.7|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|168
1624481400000|2021-06-23 20:50:00|19131.7|19127.7|19122.3|19118.3|19131.7|19127.7|19122.3|19118.3|279
1624481700000|2021-06-23 20:55:00|19125.4|19121.4|19109.8|19105.8|19125.4|19121.4|19109.8|19105.8|352
1624485600000|2021-06-23 22:00:00|19111.4|19107.4|19109.8|19105.8|19111.4|19107.4|19108.3|19104.3|15
1624485900000|2021-06-23 22:05:00|19111.4|19107.4|19122.3|19118.3|19122.3|19118.3|19111.4|19107.4|43
1624486200000|2021-06-23 22:10:00|||||||||1
1624486500000|2021-06-23 22:15:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|15
1624486800000|2021-06-23 22:20:00|19123.9|19119.9|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|3
1624487100000|2021-06-23 22:25:00|19125.4|19121.4|19123.9|19119.9|19125.4|19121.4|19123.9|19119.9|10
1624487400000|2021-06-23 22:30:00|19125.4|19121.4|19123.9|19119.9|19125.4|19121.4|19122.3|19118.3|18
1624487700000|2021-06-23 22:35:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|28
1624488000000|2021-06-23 22:40:00|||||||||4
1624488300000|2021-06-23 22:45:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|5
1624488600000|2021-06-23 22:50:00|19120.8|19116.8|19122.3|19118.3|19123.9|19119.9|19120.8|19116.8|9
1624488900000|2021-06-23 22:55:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19120.8|19116.8|0
1624489200000|2021-06-23 23:00:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19120.8|19116.8|2
1624489500000|2021-06-23 23:05:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|4
1624489800000|2021-06-23 23:10:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|41
1624490100000|2021-06-23 23:15:00|19114.5|19110.5|19109.8|19105.8|19114.5|19110.5|19109.8|19105.8|5
1624490400000|2021-06-23 23:20:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|5
1624490700000|2021-06-23 23:25:00|19116.1|19112.1|19108.3|19104.3|19119.2|19115.2|19106.7|19102.7|53
1624491000000|2021-06-23 23:30:00|19106.7|19102.7|19117.6|19113.6|19117.6|19113.6|19105.1|19101.1|9
1624491300000|2021-06-23 23:35:00|19116.1|19112.1|19120.8|19116.8|19122.3|19118.3|19116.1|19112.1|21
1624491600000|2021-06-23 23:40:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|48
1624491900000|2021-06-23 23:45:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|14
1624492200000|2021-06-23 23:50:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|87
1624492500000|2021-06-23 23:55:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|47
1624492800000|2021-06-24 00:00:00|19125.4|19121.4|19123.9|19119.9|19131.7|19127.7|19122.3|19118.3|56
1624493100000|2021-06-24 00:05:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|12
1624493400000|2021-06-24 00:10:00|19131.7|19127.7|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|36
1624493700000|2021-06-24 00:15:00|19131.7|19127.7|19134.8|19130.8|19136.4|19132.4|19131.7|19127.7|43
1624494000000|2021-06-24 00:20:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19131.7|19127.7|17
1624494300000|2021-06-24 00:25:00|19131.7|19127.7|19134.8|19130.8|19136.4|19132.4|19128.6|19124.6|23
1624494600000|2021-06-24 00:30:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19127|19123|20
1624494900000|2021-06-24 00:35:00|19134.8|19130.8|19134.8|19130.8|19136.4|19132.4|19131.7|19127.7|28
1624495200000|2021-06-24 00:40:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19133.3|19129.3|5
1624495500000|2021-06-24 00:45:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|5
1624495800000|2021-06-24 00:50:00|19137.9|19133.9|19136.4|19132.4|19137.9|19133.9|19134.8|19130.8|14
1624496100000|2021-06-24 00:55:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|32
1624496400000|2021-06-24 01:00:00|||||||||6
1624496700000|2021-06-24 01:05:00|19134.8|19130.8|19133.3|19129.3|19137.9|19133.9|19131.7|19127.7|31
1624497000000|2021-06-24 01:10:00|19134.8|19130.8|19133.3|19129.3|19134.8|19130.8|19128.6|19124.6|26
1624497300000|2021-06-24 01:15:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19122.3|19118.3|58
1624497600000|2021-06-24 01:20:00|19122.3|19118.3|19117.6|19113.6|19125.4|19121.4|19116.1|19112.1|69
1624497900000|2021-06-24 01:25:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|74
1624498200000|2021-06-24 01:30:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19123.9|19119.9|20
1624498500000|2021-06-24 01:35:00|19131.7|19127.7|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|28
1624498800000|2021-06-24 01:40:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19130.1|19126.1|33
1624499100000|2021-06-24 01:45:00|||||||||6
1624499400000|2021-06-24 01:50:00|19134.8|19130.8|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|51
1624499700000|2021-06-24 01:55:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|15
1624500000000|2021-06-24 02:00:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19130.1|19126.1|54
1624500300000|2021-06-24 02:05:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|70
1624500600000|2021-06-24 02:10:00|19127|19123|19123.9|19119.9|19128.6|19124.6|19122.3|19118.3|43
1624500900000|2021-06-24 02:15:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|60
1624501200000|2021-06-24 02:20:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|27
1624501500000|2021-06-24 02:25:00|19111.4|19107.4|19094.2|19090.2|19111.4|19107.4|19091.1|19087.1|97
1624501800000|2021-06-24 02:30:00|19097.3|19093.3|19092.6|19088.6|19097.3|19093.3|19091.1|19087.1|32
1624502100000|2021-06-24 02:35:00|19091.1|19087.1|19098.9|19094.9|19100.4|19096.4|19091.1|19087.1|77
1624502400000|2021-06-24 02:40:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|17
1624502700000|2021-06-24 02:45:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|47
1624503000000|2021-06-24 02:50:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|44
1624503300000|2021-06-24 02:55:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|7
1624503600000|2021-06-24 03:00:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19095.8|19091.8|10
1624503900000|2021-06-24 03:05:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|31
1624504200000|2021-06-24 03:10:00|19091.1|19087.1|19089.5|19085.5|19094.2|19090.2|19089.5|19085.5|45
1624504500000|2021-06-24 03:15:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|67
1624504800000|2021-06-24 03:20:00|19091.1|19087.1|19089.5|19085.5|19091.1|19087.1|19089.5|19085.5|15
1624505100000|2021-06-24 03:25:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|16
1624505400000|2021-06-24 03:30:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|16
1624505700000|2021-06-24 03:35:00|19092.6|19088.6|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|10
1624506000000|2021-06-24 03:40:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|43
1624506300000|2021-06-24 03:45:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|32
1624506600000|2021-06-24 03:50:00|19100.4|19096.4|19098.9|19094.9|19100.4|19096.4|19098.9|19094.9|12
1624506900000|2021-06-24 03:55:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|39
1624507200000|2021-06-24 04:00:00|||||||||2
1624507500000|2021-06-24 04:05:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19100.4|19096.4|7
1624507800000|2021-06-24 04:10:00|19102|19098|19105.1|19101.1|19106.7|19102.7|19100.4|19096.4|13
1624508100000|2021-06-24 04:15:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|48
1624508400000|2021-06-24 04:20:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|60
1624508700000|2021-06-24 04:25:00|19103.6|19099.6|19095.8|19091.8|19103.6|19099.6|19095.8|19091.8|61
1624509000000|2021-06-24 04:30:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|27
1624509300000|2021-06-24 04:35:00|19097.3|19093.3|19098.9|19094.9|19098.9|19094.9|19097.3|19093.3|9
1624509600000|2021-06-24 04:40:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|7
1624509900000|2021-06-24 04:45:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|12
1624510200000|2021-06-24 04:50:00|||||||||18
1624510500000|2021-06-24 04:55:00|||||||||9
1624510800000|2021-06-24 05:00:00|||||||||18
1624511100000|2021-06-24 05:05:00|||||||||9
1624511400000|2021-06-24 05:10:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|32
1624511700000|2021-06-24 05:15:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|22
1624512000000|2021-06-24 05:20:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|35
1624512300000|2021-06-24 05:25:00|19094.2|19090.2|19095.8|19091.8|19097.3|19093.3|19094.2|19090.2|27
1624512600000|2021-06-24 05:30:00|19097.3|19093.3|19097.3|19093.3|19102|19098|19097.3|19093.3|26
1624512900000|2021-06-24 05:35:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|37
1624513200000|2021-06-24 05:40:00|19100.4|19096.4|19103.6|19099.6|19105.1|19101.1|19100.4|19096.4|69
1624513500000|2021-06-24 05:45:00|19105.1|19101.1|19097.3|19093.3|19105.1|19101.1|19097.3|19093.3|33
1624513800000|2021-06-24 05:50:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|30
1624514100000|2021-06-24 05:55:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19098.9|19094.9|18
1624514400000|2021-06-24 06:00:00|19100.4|19096.4|19098.9|19094.9|19109.8|19105.8|19095.8|19091.8|90
1624514700000|2021-06-24 06:05:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|29
1624515000000|2021-06-24 06:10:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|76
1624515300000|2021-06-24 06:15:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|35
1624515600000|2021-06-24 06:20:00|19089.5|19085.5|19075.4|19071.4|19091.1|19087.1|19069.2|19065.2|185
1624515900000|2021-06-24 06:25:00|19072.3|19068.3|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|42
1624516200000|2021-06-24 06:30:00|19072.3|19068.3|19069.2|19065.2|19073.9|19069.9|19064.5|19060.5|119
1624516500000|2021-06-24 06:35:00|19075.4|19071.4|19062.9|19058.9|19075.4|19071.4|19059.8|19055.8|178
1624516800000|2021-06-24 06:40:00|19061.4|19057.4|19072.3|19068.3|19072.3|19068.3|19059.8|19055.8|160
1624517100000|2021-06-24 06:45:00|19069.2|19065.2|19078.6|19074.6|19084.8|19080.8|19069.2|19065.2|176
1624517400000|2021-06-24 06:50:00|19075.4|19071.4|19075.4|19071.4|19081.7|19077.7|19072.3|19068.3|91
1624517700000|2021-06-24 06:55:00|19072.3|19068.3|19067.6|19063.6|19072.3|19068.3|19066.1|19062.1|106
1624518000000|2021-06-24 07:00:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|159
1624518300000|2021-06-24 07:05:00|19059.8|19055.8|19044.2|19040.2|19059.8|19055.8|19031.7|19027.7|513
1624518600000|2021-06-24 07:10:00|19041.1|19037.1|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|130
1624518900000|2021-06-24 07:15:00|19050.4|19046.4|19056.7|19052.7|19059.8|19055.8|19041.1|19037.1|169
1624519200000|2021-06-24 07:20:00|19053.6|19049.6|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|88
1624519500000|2021-06-24 07:25:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|104
1624519800000|2021-06-24 07:30:00|19053.6|19049.6|19056.7|19052.7|19069.2|19065.2|19053.6|19049.6|158
1624520100000|2021-06-24 07:35:00|19053.6|19049.6|19062.9|19058.9|19067.6|19063.6|19050.4|19046.4|173
1624520400000|2021-06-24 07:40:00|19066.1|19062.1|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|130
1624520700000|2021-06-24 07:45:00|19050.4|19046.4|19066.1|19062.1|19066.1|19062.1|19044.2|19040.2|160
1624521000000|2021-06-24 07:50:00|19064.5|19060.5|19056.7|19052.7|19066.1|19062.1|19055.1|19051.1|169
1624521300000|2021-06-24 07:55:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|95
1624521600000|2021-06-24 08:00:00|19062.9|19058.9|19078.6|19074.6|19078.6|19074.6|19053.6|19049.6|229
1624521900000|2021-06-24 08:05:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|80
1624522200000|2021-06-24 08:10:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|44
1624522500000|2021-06-24 08:15:00|19064.5|19060.5|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|88
1624522800000|2021-06-24 08:20:00|19061.4|19057.4|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|53
1624523100000|2021-06-24 08:25:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|126
1624523400000|2021-06-24 08:30:00|19072.3|19068.3|19097.3|19093.3|19097.3|19093.3|19069.2|19065.2|190
1624523700000|2021-06-24 08:35:00|19095.8|19091.8|19116.1|19112.1|19116.1|19112.1|19094.2|19090.2|140
1624524000000|2021-06-24 08:40:00|19112.9|19108.9|19103.6|19099.6|19119.2|19115.2|19097.3|19093.3|255
1624524300000|2021-06-24 08:45:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19094.2|19090.2|186
1624524600000|2021-06-24 08:50:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|201
1624524900000|2021-06-24 08:55:00|19089.5|19085.5|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|232
1624525200000|2021-06-24 09:00:00|19083.3|19079.3|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|154
1624525500000|2021-06-24 09:05:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|137
1624525800000|2021-06-24 09:10:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|54
1624526100000|2021-06-24 09:15:00|19087.9|19083.9|19103.6|19099.6|19105.1|19101.1|19084.8|19080.8|178
1624526400000|2021-06-24 09:20:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|37
1624526700000|2021-06-24 09:25:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|38
1624527000000|2021-06-24 09:30:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|42
1624527300000|2021-06-24 09:35:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|46
1624527600000|2021-06-24 09:40:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|62
1624527900000|2021-06-24 09:45:00|19109.8|19105.8|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|106
1624528200000|2021-06-24 09:50:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|105
1624528500000|2021-06-24 09:55:00|19109.8|19105.8|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|138
1624528800000|2021-06-24 10:00:00|19105.1|19101.1|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|31
1624529100000|2021-06-24 10:05:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|48
1624529400000|2021-06-24 10:10:00|19105.1|19101.1|19111.4|19107.4|19112.9|19108.9|19103.6|19099.6|94
1624529700000|2021-06-24 10:15:00|19112.9|19108.9|19103.6|19099.6|19112.9|19108.9|19102|19098|60
1624530000000|2021-06-24 10:20:00|19106.7|19102.7|19100.4|19096.4|19106.7|19102.7|19100.4|19096.4|20
1624530300000|2021-06-24 10:25:00|19103.6|19099.6|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|73
1624530600000|2021-06-24 10:30:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|60
1624530900000|2021-06-24 10:35:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19100.4|19096.4|68
1624531200000|2021-06-24 10:40:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19091.1|19087.1|216
1624531500000|2021-06-24 10:45:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|116
1624531800000|2021-06-24 10:50:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|167
1624532100000|2021-06-24 10:55:00|19091.1|19087.1|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|153
1624532400000|2021-06-24 11:00:00|19097.3|19093.3|19112.9|19108.9|19128.6|19124.6|19097.3|19093.3|478
1624532700000|2021-06-24 11:05:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|155
1624533000000|2021-06-24 11:10:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|203
1624533300000|2021-06-24 11:15:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|181
1624533600000|2021-06-24 11:20:00|19117.6|19113.6|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|69
1624533900000|2021-06-24 11:25:00|19112.9|19108.9|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|161
1624534200000|2021-06-24 11:30:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|134
1624534500000|2021-06-24 11:35:00|19127|19123|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|226
1624534800000|2021-06-24 11:40:00|19120.8|19116.8|19122.3|19118.3|19128.6|19124.6|19116.1|19112.1|119
1624535100000|2021-06-24 11:45:00|19125.4|19121.4|19130.1|19126.1|19131.7|19127.7|19122.3|19118.3|448
1624535400000|2021-06-24 11:50:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19116.1|19112.1|446
1624535700000|2021-06-24 11:55:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|160
1624536000000|2021-06-24 12:00:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|700
1624536300000|2021-06-24 12:05:00|19131.7|19127.7|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|392
1624536600000|2021-06-24 12:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|370
1624536900000|2021-06-24 12:15:00|19137.9|19133.9|19153.6|19149.6|19156.7|19152.7|19137.9|19133.9|554
1624537200000|2021-06-24 12:20:00|19155.1|19151.1|19147.3|19143.3|19169.2|19165.2|19147.3|19143.3|981
1624537500000|2021-06-24 12:25:00|19150.4|19146.4|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|550
1624537800000|2021-06-24 12:30:00|19147.3|19143.3|19156.7|19152.7|19162.9|19158.9|19137.9|19133.9|1006
1624538100000|2021-06-24 12:35:00|19153.6|19149.6|19144.2|19140.2|19156.7|19152.7|19137.9|19133.9|608
1624538400000|2021-06-24 12:40:00|19141.1|19137.1|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|494
1624538700000|2021-06-24 12:45:00|19139.5|19135.5|19134.8|19130.8|19150.4|19146.4|19131.7|19127.7|477
1624539000000|2021-06-24 12:50:00|19137.9|19133.9|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|325
1624539300000|2021-06-24 12:55:00|19131.7|19127.7|19128.6|19124.6|19147.3|19143.3|19128.6|19124.6|377
1624539600000|2021-06-24 13:00:00|19127|19123|19141.1|19137.1|19144.2|19140.2|19125.4|19121.4|327
1624539900000|2021-06-24 13:05:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19128.6|19124.6|295
1624540200000|2021-06-24 13:10:00|19134.8|19130.8|19156.7|19152.7|19159.8|19155.8|19134.8|19130.8|399
1624540500000|2021-06-24 13:15:00|19159.8|19155.8|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|317
1624540800000|2021-06-24 13:20:00|19131.7|19127.7|19144.2|19140.2|19156.7|19152.7|19131.7|19127.7|571
1624541100000|2021-06-24 13:25:00|19141.1|19137.1|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|548
1624541400000|2021-06-24 13:30:00|19137.9|19133.9|19159.8|19155.8|19169.2|19165.2|19137.9|19133.9|781
1624541700000|2021-06-24 13:35:00|19161.4|19157.4|19175.4|19171.4|19178.6|19174.6|19159.8|19155.8|692
1624542000000|2021-06-24 13:40:00|19172.3|19168.3|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|528
1624542300000|2021-06-24 13:45:00|19169.2|19165.2|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|846
1624542600000|2021-06-24 13:50:00|19166.1|19162.1|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|405
1624542900000|2021-06-24 13:55:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|410
1624543200000|2021-06-24 14:00:00|19170.8|19166.8|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|495
1624543500000|2021-06-24 14:05:00|19173.9|19169.9|19166.1|19162.1|19178.6|19174.6|19162.9|19158.9|545
1624543800000|2021-06-24 14:10:00|19162.9|19158.9|19147.3|19143.3|19162.9|19158.9|19144.2|19140.2|765
1624544100000|2021-06-24 14:15:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|595
1624544400000|2021-06-24 14:20:00|19150.4|19146.4|19159.8|19155.8|19166.1|19162.1|19150.4|19146.4|519
1624544700000|2021-06-24 14:25:00|19161.4|19157.4|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|1835
1624545000000|2021-06-24 14:30:00|19172.3|19168.3|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|2021
1624545300000|2021-06-24 14:35:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|385
1624545600000|2021-06-24 14:40:00|19175.4|19171.4|19197.3|19193.3|19197.3|19193.3|19175.4|19171.4|745
1624545900000|2021-06-24 14:45:00|19200.4|19196.4|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|627
1624546200000|2021-06-24 14:50:00|19177|19173|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|717
1624546500000|2021-06-24 14:55:00|19172.3|19168.3|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|796
1624546800000|2021-06-24 15:00:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|507
1624547100000|2021-06-24 15:05:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|358
1624547400000|2021-06-24 15:10:00|19177|19173|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|327
1624547700000|2021-06-24 15:15:00|19175.4|19171.4|19159.8|19155.8|19175.4|19171.4|19159.8|19155.8|489
1624548000000|2021-06-24 15:20:00|19162.9|19158.9|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|614
1624548300000|2021-06-24 15:25:00|19150.4|19146.4|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|772
1624548600000|2021-06-24 15:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|354
1624548900000|2021-06-24 15:35:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|451
1624549200000|2021-06-24 15:40:00|19159.8|19155.8|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|381
1624549500000|2021-06-24 15:45:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|293
1624549800000|2021-06-24 15:50:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|191
1624550100000|2021-06-24 15:55:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|382
1624550400000|2021-06-24 16:00:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|338
1624550700000|2021-06-24 16:05:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|215
1624551000000|2021-06-24 16:10:00|19169.2|19165.2|19172.3|19168.3|19173.9|19169.9|19169.2|19165.2|225
1624551300000|2021-06-24 16:15:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|235
1624551600000|2021-06-24 16:20:00|19169.2|19165.2|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|235
1624551900000|2021-06-24 16:25:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|240
1624552200000|2021-06-24 16:30:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|340
1624552500000|2021-06-24 16:35:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19175.4|19171.4|273
1624552800000|2021-06-24 16:40:00|19177|19173|19153.6|19149.6|19177|19173|19153.6|19149.6|444
1624553100000|2021-06-24 16:45:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|421
1624553400000|2021-06-24 16:50:00|19134.8|19130.8|19158.3|19154.3|19159.8|19155.8|19134.8|19130.8|292
1624553700000|2021-06-24 16:55:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|403
1624554000000|2021-06-24 17:00:00|19156.7|19152.7|19175.4|19171.4|19175.4|19171.4|19150.4|19146.4|525
1624554300000|2021-06-24 17:05:00|19172.3|19168.3|19159.8|19155.8|19178.6|19174.6|19158.3|19154.3|449
1624554600000|2021-06-24 17:10:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|170
1624554900000|2021-06-24 17:15:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|127
1624555200000|2021-06-24 17:20:00|19153.6|19149.6|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|132
1624555500000|2021-06-24 17:25:00|19144.2|19140.2|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|378
1624555800000|2021-06-24 17:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|167
1624556100000|2021-06-24 17:35:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19137.9|19133.9|200
1624556400000|2021-06-24 17:40:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19141.1|19137.1|265
1624556700000|2021-06-24 17:45:00|19148.9|19144.9|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|370
1624557000000|2021-06-24 17:50:00|19166.1|19162.1|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|471
1624557300000|2021-06-24 17:55:00|19172.3|19168.3|19181.7|19177.7|19183.3|19179.3|19169.2|19165.2|205
1624557600000|2021-06-24 18:00:00|19184.8|19180.8|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|394
1624557900000|2021-06-24 18:05:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19191.1|19187.1|452
1624558200000|2021-06-24 18:10:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19191.1|19187.1|624
1624558500000|2021-06-24 18:15:00|19198.9|19194.9|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|347
1624558800000|2021-06-24 18:20:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|281
1624559100000|2021-06-24 18:25:00|19187.9|19183.9|19187.9|19183.9|19194.2|19190.2|19187.9|19183.9|244
1624559400000|2021-06-24 18:30:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|576
1624559700000|2021-06-24 18:35:00|19186.4|19182.4|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|577
1624560000000|2021-06-24 18:40:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|168
1624560300000|2021-06-24 18:45:00|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|126
1624560600000|2021-06-24 18:50:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|187
1624560900000|2021-06-24 18:55:00|19186.4|19182.4|19169.2|19165.2|19187.9|19183.9|19162.9|19158.9|1216
1624561200000|2021-06-24 19:00:00|19167.6|19163.6|19150.4|19146.4|19172.3|19168.3|19150.4|19146.4|853
1624561500000|2021-06-24 19:05:00|19147.3|19143.3|19141.1|19137.1|19150.4|19146.4|19137.9|19133.9|773
1624561800000|2021-06-24 19:10:00|19137.9|19133.9|19153.6|19149.6|19153.6|19149.6|19137.9|19133.9|981
1624562100000|2021-06-24 19:15:00|19155.1|19151.1|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|513
1624562400000|2021-06-24 19:20:00|19150.4|19146.4|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|525
1624562700000|2021-06-24 19:25:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|262
1624563000000|2021-06-24 19:30:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|273
1624563300000|2021-06-24 19:35:00|19159.8|19155.8|19166.1|19162.1|19169.2|19165.2|19159.8|19155.8|256
1624563600000|2021-06-24 19:40:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|505
1624563900000|2021-06-24 19:45:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|270
1624564200000|2021-06-24 19:50:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19162.9|19158.9|701
1624564500000|2021-06-24 19:55:00|19166.1|19162.1|19144.2|19140.2|19166.1|19162.1|19144.2|19140.2|2069
1624564800000|2021-06-24 20:00:00|19147.3|19143.3|19150.4|19146.4|19164.5|19160.5|19144.2|19140.2|1082
1624565100000|2021-06-24 20:05:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|157
1624565400000|2021-06-24 20:10:00|19158.3|19154.3|19131.7|19127.7|19159.8|19155.8|19131.7|19127.7|491
1624565700000|2021-06-24 20:15:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|436
1624566000000|2021-06-24 20:20:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|329
1624566300000|2021-06-24 20:25:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|170
1624566600000|2021-06-24 20:30:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|111
1624566900000|2021-06-24 20:35:00|19152|19148|19137.9|19133.9|19152|19148|19137.9|19133.9|142
1624567200000|2021-06-24 20:40:00|19139.5|19135.5|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|102
1624567500000|2021-06-24 20:45:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|181
1624567800000|2021-06-24 20:50:00|19131.7|19127.7|19141.1|19137.1|19144.2|19140.2|19128.6|19124.6|128
1624568100000|2021-06-24 20:55:00|19137.9|19133.9|19152|19148|19153.6|19149.6|19137.9|19133.9|121
1624572000000|2021-06-24 22:00:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19152|19148|43
1624572300000|2021-06-24 22:05:00|19161.4|19157.4|19159.8|19155.8|19161.4|19157.4|19156.7|19152.7|7
1624572600000|2021-06-24 22:10:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19158.3|19154.3|9
1624573200000|2021-06-24 22:20:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19155.1|19151.1|28
1624573500000|2021-06-24 22:25:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|8
1624573800000|2021-06-24 22:30:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19155.1|19151.1|13
1624574100000|2021-06-24 22:35:00|19155.1|19151.1|19150.4|19146.4|19155.1|19151.1|19150.4|19146.4|4
1624574400000|2021-06-24 22:40:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|16
1624574700000|2021-06-24 22:45:00|19155.1|19151.1|19155.1|19151.1|19156.7|19152.7|19155.1|19151.1|8
1624575000000|2021-06-24 22:50:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|1
1624575300000|2021-06-24 22:55:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|14
1624575600000|2021-06-24 23:00:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|20
1624575900000|2021-06-24 23:05:00|19155.1|19151.1|19153.6|19149.6|19155.1|19151.1|19153.6|19149.6|4
1624576200000|2021-06-24 23:10:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|13
1624576500000|2021-06-24 23:15:00|19152|19148|19152|19148|19152|19148|19152|19148|3
1624576800000|2021-06-24 23:20:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|2
1624577100000|2021-06-24 23:25:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|1
1624577400000|2021-06-24 23:30:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|5
1624577700000|2021-06-24 23:35:00|19153.6|19149.6|19155.1|19151.1|19155.1|19151.1|19153.6|19149.6|9
1624578000000|2021-06-24 23:40:00|19156.7|19152.7|19155.1|19151.1|19156.7|19152.7|19153.6|19149.6|16
1624578300000|2021-06-24 23:45:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|13
1624578600000|2021-06-24 23:50:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|54
1624578900000|2021-06-24 23:55:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|10
1624579200000|2021-06-25 00:00:00|19155.1|19151.1|19155.1|19151.1|19156.7|19152.7|19153.6|19149.6|32
1624579500000|2021-06-25 00:05:00|19156.7|19152.7|19148.9|19144.9|19156.7|19152.7|19148.9|19144.9|71
1624579800000|2021-06-25 00:10:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19148.9|19144.9|48
1624580100000|2021-06-25 00:15:00|19152|19148|19137.9|19133.9|19156.7|19152.7|19134.8|19130.8|97
1624580400000|2021-06-25 00:20:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|58
1624580700000|2021-06-25 00:25:00|19131.7|19127.7|19130.1|19126.1|19131.7|19127.7|19128.6|19124.6|33
1624581000000|2021-06-25 00:30:00|19131.7|19127.7|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|30
1624581300000|2021-06-25 00:35:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|39
1624581600000|2021-06-25 00:40:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|9
1624581900000|2021-06-25 00:45:00|19137.9|19133.9|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|14
1624582200000|2021-06-25 00:50:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|17
1624582500000|2021-06-25 00:55:00|19136.4|19132.4|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|29
1624582800000|2021-06-25 01:00:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|11
1624583100000|2021-06-25 01:05:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19133.3|19129.3|16
1624583400000|2021-06-25 01:10:00|19133.3|19129.3|19130.1|19126.1|19133.3|19129.3|19130.1|19126.1|5
1624583700000|2021-06-25 01:15:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|8
1624584000000|2021-06-25 01:20:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|46
1624584300000|2021-06-25 01:25:00|19125.4|19121.4|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|20
1624584600000|2021-06-25 01:30:00|19127|19123|19122.3|19118.3|19127|19123|19122.3|19118.3|25
1624584900000|2021-06-25 01:35:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|15
1624585500000|2021-06-25 01:45:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|46
1624585800000|2021-06-25 01:50:00|19130.1|19126.1|19128.6|19124.6|19130.1|19126.1|19128.6|19124.6|32
1624586100000|2021-06-25 01:55:00|||||||||6
1624586400000|2021-06-25 02:00:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19125.4|19121.4|23
1624586700000|2021-06-25 02:05:00|19136.4|19132.4|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|38
1624587000000|2021-06-25 02:10:00|||||||||35
1624587300000|2021-06-25 02:15:00|||||||||11
1624587600000|2021-06-25 02:20:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|21
1624587900000|2021-06-25 02:25:00|19141.1|19137.1|19142.6|19138.6|19142.6|19138.6|19137.9|19133.9|33
1624588200000|2021-06-25 02:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|8
1624588500000|2021-06-25 02:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|21
1624588800000|2021-06-25 02:40:00|19139.5|19135.5|19125.4|19121.4|19139.5|19135.5|19125.4|19121.4|144
1624589100000|2021-06-25 02:45:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|65
1624589400000|2021-06-25 02:50:00|19123.9|19119.9|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|96
1624589700000|2021-06-25 02:55:00|19137.9|19133.9|19142.6|19138.6|19144.2|19140.2|19137.9|19133.9|53
1624590000000|2021-06-25 03:00:00|19141.1|19137.1|19141.1|19137.1|19142.6|19138.6|19141.1|19137.1|13
1624590300000|2021-06-25 03:05:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|32
1624590600000|2021-06-25 03:10:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|16
1624590900000|2021-06-25 03:15:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|10
1624591200000|2021-06-25 03:20:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|19
1624591500000|2021-06-25 03:25:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19137.9|19133.9|3
1624591800000|2021-06-25 03:30:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19139.5|19135.5|22
1624592100000|2021-06-25 03:35:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|34
1624592400000|2021-06-25 03:40:00|19142.6|19138.6|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|54
1624592700000|2021-06-25 03:45:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19137.9|19133.9|15
1624593000000|2021-06-25 03:50:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|4
1624593600000|2021-06-25 04:00:00|19144.2|19140.2|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|21
1624593900000|2021-06-25 04:05:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|24
1624594200000|2021-06-25 04:10:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|20
1624594500000|2021-06-25 04:15:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|23
1624594800000|2021-06-25 04:20:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|157
1624595100000|2021-06-25 04:25:00|19153.6|19149.6|19152|19148|19156.7|19152.7|19150.4|19146.4|271
1624595400000|2021-06-25 04:30:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19142.6|19138.6|132
1624595700000|2021-06-25 04:35:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|11
1624596000000|2021-06-25 04:40:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19145.8|19141.8|38
1624596300000|2021-06-25 04:45:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|5
1624596600000|2021-06-25 04:50:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|62
1624596900000|2021-06-25 04:55:00|19136.4|19132.4|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|46
1624597200000|2021-06-25 05:00:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|77
1624597500000|2021-06-25 05:05:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|26
1624597800000|2021-06-25 05:10:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|17
1624598100000|2021-06-25 05:15:00|19125.4|19121.4|19136.4|19132.4|19137.9|19133.9|19125.4|19121.4|77
1624598400000|2021-06-25 05:20:00|19137.9|19133.9|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|75
1624598700000|2021-06-25 05:25:00|19153.6|19149.6|19169.2|19165.2|19169.2|19165.2|19153.6|19149.6|176
1624599000000|2021-06-25 05:30:00|19170.8|19166.8|19161.4|19157.4|19172.3|19168.3|19159.8|19155.8|167
1624599300000|2021-06-25 05:35:00|19162.9|19158.9|19161.4|19157.4|19162.9|19158.9|19156.7|19152.7|59
1624599600000|2021-06-25 05:40:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|32
1624599900000|2021-06-25 05:45:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|41
1624600200000|2021-06-25 05:50:00|19155.1|19151.1|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|12
1624600500000|2021-06-25 05:55:00|19158.3|19154.3|19147.3|19143.3|19158.3|19154.3|19144.2|19140.2|50
1624600800000|2021-06-25 06:00:00|19145.8|19141.8|19153.6|19149.6|19159.8|19155.8|19141.1|19137.1|87
1624601100000|2021-06-25 06:05:00|19152|19148|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|72
1624601400000|2021-06-25 06:10:00|19155.1|19151.1|19145.8|19141.8|19155.1|19151.1|19145.8|19141.8|46
1624601700000|2021-06-25 06:15:00|19144.2|19140.2|19156.7|19152.7|19158.3|19154.3|19141.1|19137.1|191
1624602000000|2021-06-25 06:20:00|19155.1|19151.1|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|66
1624602300000|2021-06-25 06:25:00|19152|19148|19147.3|19143.3|19152|19148|19141.1|19137.1|73
1624602600000|2021-06-25 06:30:00|19148.9|19144.9|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|66
1624602900000|2021-06-25 06:35:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|41
1624603200000|2021-06-25 06:40:00|19152|19148|19172.3|19168.3|19173.9|19169.9|19150.4|19146.4|93
1624603500000|2021-06-25 06:45:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|54
1624603800000|2021-06-25 06:50:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|57
1624604100000|2021-06-25 06:55:00|19172.3|19168.3|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|115
1624604400000|2021-06-25 07:00:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19177|19173|304
1624604700000|2021-06-25 07:05:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|186
1624605000000|2021-06-25 07:10:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|115
1624605300000|2021-06-25 07:15:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|94
1624605600000|2021-06-25 07:20:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|108
1624605900000|2021-06-25 07:25:00|19184.8|19180.8|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|206
1624606200000|2021-06-25 07:30:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|174
1624606500000|2021-06-25 07:35:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|79
1624606800000|2021-06-25 07:40:00|19173.9|19169.9|19181.7|19177.7|19181.7|19177.7|19172.3|19168.3|83
1624607100000|2021-06-25 07:45:00|19178.6|19174.6|19166.1|19162.1|19181.7|19177.7|19166.1|19162.1|78
1624607400000|2021-06-25 07:50:00|19164.5|19160.5|19175.4|19171.4|19178.6|19174.6|19162.9|19158.9|126
1624607700000|2021-06-25 07:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|41
1624608000000|2021-06-25 08:00:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19177|19173|181
1624608300000|2021-06-25 08:05:00|19187.9|19183.9|19187.9|19183.9|19194.2|19190.2|19186.4|19182.4|214
1624608600000|2021-06-25 08:10:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|157
1624608900000|2021-06-25 08:15:00|19187.9|19183.9|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|247
1624609200000|2021-06-25 08:20:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|101
1624609500000|2021-06-25 08:25:00|19175.4|19171.4|19191.1|19187.1|19191.1|19187.1|19175.4|19171.4|86
1624609800000|2021-06-25 08:30:00|19194.2|19190.2|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|73
1624610100000|2021-06-25 08:35:00|19183.3|19179.3|19183.3|19179.3|19184.8|19180.8|19181.7|19177.7|97
1624610400000|2021-06-25 08:40:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|19
1624610700000|2021-06-25 08:45:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|88
1624611000000|2021-06-25 08:50:00|19177|19173|19181.7|19177.7|19184.8|19180.8|19175.4|19171.4|73
1624611300000|2021-06-25 08:55:00|19180.1|19176.1|19178.6|19174.6|19183.3|19179.3|19172.3|19168.3|147
1624611600000|2021-06-25 09:00:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|96
1624611900000|2021-06-25 09:05:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|207
1624612200000|2021-06-25 09:10:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|107
1624612500000|2021-06-25 09:15:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|153
1624612800000|2021-06-25 09:20:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|194
1624613100000|2021-06-25 09:25:00|19180.1|19176.1|19183.3|19179.3|19184.8|19180.8|19178.6|19174.6|364
1624613400000|2021-06-25 09:30:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19166.1|19162.1|433
1624613700000|2021-06-25 09:35:00|19191.1|19187.1|19181.7|19177.7|19191.1|19187.1|19178.6|19174.6|188
1624614000000|2021-06-25 09:40:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19178.6|19174.6|150
1624614300000|2021-06-25 09:45:00|19186.4|19182.4|19178.6|19174.6|19189.5|19185.5|19178.6|19174.6|180
1624614600000|2021-06-25 09:50:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19175.4|19171.4|162
1624614900000|2021-06-25 09:55:00|19181.7|19177.7|19184.8|19180.8|19184.8|19180.8|19178.6|19174.6|133
1624615200000|2021-06-25 10:00:00|19183.3|19179.3|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|143
1624615500000|2021-06-25 10:05:00|19187.9|19183.9|19181.7|19177.7|19191.1|19187.1|19178.6|19174.6|103
1624615800000|2021-06-25 10:10:00|19184.8|19180.8|19169.2|19165.2|19187.9|19183.9|19169.2|19165.2|123
1624616100000|2021-06-25 10:15:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|116
1624616400000|2021-06-25 10:20:00|19158.3|19154.3|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|148
1624616700000|2021-06-25 10:25:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1624617000000|2021-06-25 10:30:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|43
1624617300000|2021-06-25 10:35:00|19155.1|19151.1|19166.1|19162.1|19169.2|19165.2|19155.1|19151.1|84
1624617600000|2021-06-25 10:40:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19167.6|19163.6|40
1624617900000|2021-06-25 10:45:00|19170.8|19166.8|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|62
1624618200000|2021-06-25 10:50:00|19170.8|19166.8|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|111
1624618500000|2021-06-25 10:55:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|76
1624618800000|2021-06-25 11:00:00|19172.3|19168.3|19172.3|19168.3|19177|19173|19172.3|19168.3|158
1624619100000|2021-06-25 11:05:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|45
1624619400000|2021-06-25 11:10:00|19180.1|19176.1|19187.9|19183.9|19191.1|19187.1|19180.1|19176.1|92
1624619700000|2021-06-25 11:15:00|19184.8|19180.8|19180.1|19176.1|19187.9|19183.9|19175.4|19171.4|300
1624620000000|2021-06-25 11:20:00|19178.6|19174.6|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|251
1624620300000|2021-06-25 11:25:00|19183.3|19179.3|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|91
1624620600000|2021-06-25 11:30:00|19183.3|19179.3|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|97
1624620900000|2021-06-25 11:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|210
1624621200000|2021-06-25 11:40:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|138
1624621500000|2021-06-25 11:45:00|19192.6|19188.6|19191.1|19187.1|19197.3|19193.3|19187.9|19183.9|207
1624621800000|2021-06-25 11:50:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|72
1624622100000|2021-06-25 11:55:00|19189.5|19185.5|19194.2|19190.2|19194.2|19190.2|19189.5|19185.5|107
1624622400000|2021-06-25 12:00:00|19197.3|19193.3|19197.3|19193.3|19216.1|19212.1|19194.2|19190.2|534
1624622700000|2021-06-25 12:05:00|19194.2|19190.2|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|321
1624623000000|2021-06-25 12:10:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|353
1624623300000|2021-06-25 12:15:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|302
1624623600000|2021-06-25 12:20:00|19194.2|19190.2|19166.1|19162.1|19194.2|19190.2|19159.8|19155.8|918
1624623900000|2021-06-25 12:25:00|19162.9|19158.9|19153.6|19149.6|19169.2|19165.2|19150.4|19146.4|682
1624624200000|2021-06-25 12:30:00|19152|19148|19191.1|19187.1|19197.3|19193.3|19152|19148|1413
1624624500000|2021-06-25 12:35:00|19192.6|19188.6|19175.4|19171.4|19200.4|19196.4|19172.3|19168.3|1175
1624624800000|2021-06-25 12:40:00|19178.6|19174.6|19147.3|19143.3|19178.6|19174.6|19147.3|19143.3|1287
1624625100000|2021-06-25 12:45:00|19150.4|19146.4|19147.3|19143.3|19153.6|19149.6|19128.6|19124.6|1107
1624625400000|2021-06-25 12:50:00|19150.4|19146.4|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|719
1624625700000|2021-06-25 12:55:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|667
1624626000000|2021-06-25 13:00:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|689
1624626300000|2021-06-25 13:05:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|691
1624626600000|2021-06-25 13:10:00|19159.8|19155.8|19131.7|19127.7|19162.9|19158.9|19128.6|19124.6|978
1624626900000|2021-06-25 13:15:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19116.1|19112.1|914
1624627200000|2021-06-25 13:20:00|19122.3|19118.3|19112.9|19108.9|19125.4|19121.4|19109.8|19105.8|988
1624627500000|2021-06-25 13:25:00|19109.8|19105.8|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|736
1624627800000|2021-06-25 13:30:00|19125.4|19121.4|19106.7|19102.7|19134.8|19130.8|19103.6|19099.6|1107
1624628100000|2021-06-25 13:35:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|930
1624628400000|2021-06-25 13:40:00|19106.7|19102.7|19078.6|19074.6|19109.8|19105.8|19078.6|19074.6|1207
1624628700000|2021-06-25 13:45:00|19080.1|19076.1|19072.3|19068.3|19081.7|19077.7|19069.2|19065.2|1098
1624629000000|2021-06-25 13:50:00|19069.2|19065.2|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|1202
1624629300000|2021-06-25 13:55:00|19064.5|19060.5|19067.6|19063.6|19081.7|19077.7|19056.7|19052.7|1157
1624629600000|2021-06-25 14:00:00|19069.2|19065.2|19091.1|19087.1|19091.1|19087.1|19066.1|19062.1|1245
1624629900000|2021-06-25 14:05:00|19089.5|19085.5|19081.7|19077.7|19097.3|19093.3|19075.4|19071.4|1053
1624630200000|2021-06-25 14:10:00|19078.6|19074.6|19047.3|19043.3|19081.7|19077.7|19047.3|19043.3|1432
1624630500000|2021-06-25 14:15:00|19048.9|19044.9|19041.1|19037.1|19050.4|19046.4|19031.7|19027.7|1455
1624630800000|2021-06-25 14:20:00|19037.9|19033.9|19050.4|19046.4|19062.9|19058.9|19028.6|19024.6|1412
1624631100000|2021-06-25 14:25:00|19053.6|19049.6|19041.1|19037.1|19053.6|19049.6|19037.9|19033.9|1506
1624631400000|2021-06-25 14:30:00|19034.8|19030.8|19016.1|19012.1|19034.8|19030.8|19009.8|19005.8|2044
1624631700000|2021-06-25 14:35:00|19012.9|19008.9|19003.6|18999.6|19019.2|19015.2|19000.4|18996.4|1471
1624632000000|2021-06-25 14:40:00|19000.4|18996.4|19019.2|19015.2|19031.7|19027.7|18997.3|18993.3|1437
1624632300000|2021-06-25 14:45:00|19016.1|19012.1|19003.6|18999.6|19019.2|19015.2|18997.3|18993.3|1531
1624632600000|2021-06-25 14:50:00|19005.1|19001.1|18972.3|18968.3|19006.7|19002.7|18972.3|18968.3|1821
1624632900000|2021-06-25 14:55:00|18970.8|18966.8|18956.7|18952.7|18978.6|18974.6|18944.2|18940.2|1992
1624633200000|2021-06-25 15:00:00|18959.8|18955.8|18931.7|18927.7|18959.8|18955.8|18906.7|18902.7|1823
1624633500000|2021-06-25 15:05:00|18928.6|18924.6|18941.1|18937.1|18947.3|18943.3|18919.2|18915.2|2023
1624633800000|2021-06-25 15:10:00|18937.9|18933.9|18953.6|18949.6|18959.8|18955.8|18937.9|18933.9|2168
1624634100000|2021-06-25 15:15:00|18950.4|18946.4|18962.9|18958.9|18966.1|18962.1|18945.8|18941.8|1727
1624634400000|2021-06-25 15:20:00|18966.1|18962.1|18987.9|18983.9|19009.8|19005.8|18962.9|18958.9|2276
1624634700000|2021-06-25 15:25:00|18984.8|18980.8|18984.8|18980.8|19003.6|18999.6|18978.6|18974.6|1602
1624635000000|2021-06-25 15:30:00|18981.7|18977.7|18978.6|18974.6|18991.1|18987.1|18972.3|18968.3|1045
1624635300000|2021-06-25 15:35:00|18981.7|18977.7|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|491
1624635600000|2021-06-25 15:40:00|18983.3|18979.3|18961.4|18957.4|18987.9|18983.9|18961.4|18957.4|1186
1624635900000|2021-06-25 15:45:00|18959.8|18955.8|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|839
1624636200000|2021-06-25 15:50:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|837
1624636500000|2021-06-25 15:55:00|18956.7|18952.7|18966.1|18962.1|18972.3|18968.3|18953.6|18949.6|1014
1624636800000|2021-06-25 16:00:00|18962.9|18958.9|18937.9|18933.9|18962.9|18958.9|18937.9|18933.9|1373
1624637100000|2021-06-25 16:05:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|1128
1624637400000|2021-06-25 16:10:00|18934.8|18930.8|18944.2|18940.2|18953.6|18949.6|18931.7|18927.7|1143
1624637700000|2021-06-25 16:15:00|18941.1|18937.1|18947.3|18943.3|18950.4|18946.4|18931.7|18927.7|655
1624638000000|2021-06-25 16:20:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18944.2|18940.2|314
1624638300000|2021-06-25 16:25:00|18955.1|18951.1|18947.3|18943.3|18959.8|18955.8|18944.2|18940.2|514
1624638600000|2021-06-25 16:30:00|18944.2|18940.2|18934.8|18930.8|18947.3|18943.3|18931.7|18927.7|870
1624638900000|2021-06-25 16:35:00|18931.7|18927.7|18934.8|18930.8|18939.5|18935.5|18928.6|18924.6|752
1624639200000|2021-06-25 16:40:00|18931.7|18927.7|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|882
1624639500000|2021-06-25 16:45:00|18919.2|18915.2|18919.2|18915.2|18928.6|18924.6|18916.1|18912.1|713
1624639800000|2021-06-25 16:50:00|18916.1|18912.1|18928.6|18924.6|18928.6|18924.6|18909.8|18905.8|815
1624640100000|2021-06-25 16:55:00|18925.4|18921.4|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|366
1624640400000|2021-06-25 17:00:00|18919.2|18915.2|18925.4|18921.4|18931.7|18927.7|18919.2|18915.2|437
1624640700000|2021-06-25 17:05:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|961
1624641000000|2021-06-25 17:10:00|18919.2|18915.2|18894.2|18890.2|18920.8|18916.8|18894.2|18890.2|872
1624641300000|2021-06-25 17:15:00|18891.1|18887.1|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|1088
1624641600000|2021-06-25 17:20:00|18892.6|18888.6|18894.2|18890.2|18906.7|18902.7|18887.9|18883.9|1165
1624641900000|2021-06-25 17:25:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18887.9|18883.9|980
1624642200000|2021-06-25 17:30:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|929
1624642500000|2021-06-25 17:35:00|18884.8|18880.8|18875.4|18871.4|18884.8|18880.8|18872.3|18868.3|769
1624642800000|2021-06-25 17:40:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|974
1624643100000|2021-06-25 17:45:00|18873.9|18869.9|18903.6|18899.6|18906.7|18902.7|18869.2|18865.2|906
1624643400000|2021-06-25 17:50:00|18906.7|18902.7|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|991
1624643700000|2021-06-25 17:55:00|18887.9|18883.9|18872.3|18868.3|18887.9|18883.9|18872.3|18868.3|1161
1624644000000|2021-06-25 18:00:00|18875.4|18871.4|18897.3|18893.3|18903.6|18899.6|18875.4|18871.4|838
1624644300000|2021-06-25 18:05:00|18900.4|18896.4|18894.2|18890.2|18903.6|18899.6|18887.9|18883.9|1652
1624644600000|2021-06-25 18:10:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|1401
1624644900000|2021-06-25 18:15:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|977
1624645200000|2021-06-25 18:20:00|18883.3|18879.3|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|1138
1624645500000|2021-06-25 18:25:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18869.2|18865.2|1249
1624645800000|2021-06-25 18:30:00|18870.8|18866.8|18866.1|18862.1|18872.3|18868.3|18862.9|18858.9|1068
1624646100000|2021-06-25 18:35:00|18869.2|18865.2|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|1176
1624646400000|2021-06-25 18:40:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|1214
1624646700000|2021-06-25 18:45:00|18872.3|18868.3|18884.8|18880.8|18889.5|18885.5|18872.3|18868.3|1582
1624647000000|2021-06-25 18:50:00|18881.7|18877.7|18878.6|18874.6|18891.1|18887.1|18875.4|18871.4|1701
1624647300000|2021-06-25 18:55:00|18875.4|18871.4|18891.1|18887.1|18891.1|18887.1|18875.4|18871.4|2252
1624647600000|2021-06-25 19:00:00|18894.2|18890.2|18919.2|18915.2|18922.3|18918.3|18891.1|18887.1|1017
1624647900000|2021-06-25 19:05:00|18917.6|18913.6|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|590
1624648200000|2021-06-25 19:10:00|18922.3|18918.3|18916.1|18912.1|18925.4|18921.4|18909.8|18905.8|553
1624648500000|2021-06-25 19:15:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18917.6|18913.6|790
1624648800000|2021-06-25 19:20:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|875
1624649100000|2021-06-25 19:25:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18909.8|18905.8|423
1624649400000|2021-06-25 19:30:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|242
1624649700000|2021-06-25 19:35:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|219
1624650000000|2021-06-25 19:40:00|18920.8|18916.8|18925.4|18921.4|18936.4|18932.4|18920.8|18916.8|503
1624650300000|2021-06-25 19:45:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|224
1624650600000|2021-06-25 19:50:00|18933.3|18929.3|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|511
1624650900000|2021-06-25 19:55:00|18933.3|18929.3|18953.6|18949.6|18962.9|18958.9|18933.3|18929.3|2508
1624651200000|2021-06-25 20:00:00|18950.4|18946.4|18947.3|18943.3|18959.8|18955.8|18941.1|18937.1|1342
1624651500000|2021-06-25 20:05:00|18950.4|18946.4|18947.3|18943.3|18953.6|18949.6|18944.2|18940.2|150
1624651800000|2021-06-25 20:10:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18950.4|18946.4|218
1624652100000|2021-06-25 20:15:00|18952|18948|18947.3|18943.3|18962.9|18958.9|18947.3|18943.3|467
1624652400000|2021-06-25 20:20:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18948.9|18944.9|141
1624652700000|2021-06-25 20:25:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|89
1624653000000|2021-06-25 20:30:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|129
1624653300000|2021-06-25 20:35:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|138
1624653600000|2021-06-25 20:40:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|188
1624653900000|2021-06-25 20:45:00|18952|18948|18953.6|18949.6|18953.6|18949.6|18952|18948|97
1624654200000|2021-06-25 20:50:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|176
1624654500000|2021-06-25 20:55:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18948.9|18944.9|171
1624831200000|2021-06-27 22:00:00|18939.5|18935.5|18944.2|18940.2|18948.9|18944.9|18939.5|18935.5|70
1624831500000|2021-06-27 22:05:00|18941.1|18937.1|18942.6|18938.6|18944.2|18940.2|18941.1|18937.1|9
1624831800000|2021-06-27 22:10:00|18941.1|18937.1|18941.1|18937.1|18942.6|18938.6|18941.1|18937.1|7
1624832100000|2021-06-27 22:15:00|18937.9|18933.9|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|25
1624832400000|2021-06-27 22:20:00|18939.5|18935.5|18937.9|18933.9|18939.5|18935.5|18934.8|18930.8|44
1624832700000|2021-06-27 22:25:00|18939.5|18935.5|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|49
1624833000000|2021-06-27 22:30:00|18931.7|18927.7|18934.8|18930.8|18941.1|18937.1|18931.7|18927.7|53
1624833300000|2021-06-27 22:35:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|35
1624833600000|2021-06-27 22:40:00|18939.5|18935.5|18944.2|18940.2|18944.2|18940.2|18939.5|18935.5|3
1624833900000|2021-06-27 22:45:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|11
1624834200000|2021-06-27 22:50:00|18945.8|18941.8|18947.3|18943.3|18948.9|18944.9|18944.2|18940.2|15
1624834500000|2021-06-27 22:55:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|32
1624834800000|2021-06-27 23:00:00|||||||||5
1624835100000|2021-06-27 23:05:00|18941.1|18937.1|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|23
1624835400000|2021-06-27 23:10:00|18939.5|18935.5|18934.8|18930.8|18939.5|18935.5|18931.7|18927.7|26
1624835700000|2021-06-27 23:15:00|18936.4|18932.4|18939.5|18935.5|18939.5|18935.5|18934.8|18930.8|21
1624836000000|2021-06-27 23:20:00|18941.1|18937.1|18936.4|18932.4|18941.1|18937.1|18934.8|18930.8|59
1624836300000|2021-06-27 23:25:00|18937.9|18933.9|18936.4|18932.4|18941.1|18937.1|18931.7|18927.7|56
1624836600000|2021-06-27 23:30:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|29
1624836900000|2021-06-27 23:35:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|31
1624837200000|2021-06-27 23:40:00|18950.4|18946.4|18945.8|18941.8|18950.4|18946.4|18945.8|18941.8|22
1624837500000|2021-06-27 23:45:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18934.8|18930.8|53
1624837800000|2021-06-27 23:50:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|77
1624838100000|2021-06-27 23:55:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|54
1624838400000|2021-06-28 00:00:00|18933.3|18929.3|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|48
1624838700000|2021-06-28 00:05:00|18942.6|18938.6|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|44
1624839000000|2021-06-28 00:10:00|18933.3|18929.3|18931.7|18927.7|18933.3|18929.3|18931.7|18927.7|20
1624839300000|2021-06-28 00:15:00|18928.6|18924.6|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|66
1624839600000|2021-06-28 00:20:00|18941.1|18937.1|18942.6|18938.6|18944.2|18940.2|18941.1|18937.1|28
1624839900000|2021-06-28 00:25:00|18941.1|18937.1|18941.1|18937.1|18942.6|18938.6|18934.8|18930.8|68
1624840200000|2021-06-28 00:30:00|18939.5|18935.5|18942.6|18938.6|18944.2|18940.2|18937.9|18933.9|27
1624840500000|2021-06-28 00:35:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|13
1624840800000|2021-06-28 00:40:00|18942.6|18938.6|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|8
1624841100000|2021-06-28 00:45:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|20
1624841400000|2021-06-28 00:50:00|18942.6|18938.6|18939.5|18935.5|18942.6|18938.6|18939.5|18935.5|30
1624841700000|2021-06-28 00:55:00|18937.9|18933.9|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|10
1624842000000|2021-06-28 01:00:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|16
1624842300000|2021-06-28 01:05:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|21
1624842600000|2021-06-28 01:10:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|35
1624842900000|2021-06-28 01:15:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|18
1624843200000|2021-06-28 01:20:00|18927|18923|18916.1|18912.1|18927|18923|18912.9|18908.9|106
1624843500000|2021-06-28 01:25:00|18912.9|18908.9|18914.5|18910.5|18919.2|18915.2|18912.9|18908.9|36
1624843800000|2021-06-28 01:30:00|18912.9|18908.9|18916.1|18912.1|18917.6|18913.6|18912.9|18908.9|40
1624844100000|2021-06-28 01:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18912.9|18908.9|27
1624844400000|2021-06-28 01:40:00|18919.2|18915.2|18917.6|18913.6|18920.8|18916.8|18916.1|18912.1|20
1624844700000|2021-06-28 01:45:00|18919.2|18915.2|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|18
1624845000000|2021-06-28 01:50:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|7
1624845300000|2021-06-28 01:55:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|25
1624845600000|2021-06-28 02:00:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|99
1624845900000|2021-06-28 02:05:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|19
1624846200000|2021-06-28 02:10:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|25
1624846500000|2021-06-28 02:15:00|||||||||11
1624846800000|2021-06-28 02:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|21
1624847100000|2021-06-28 02:25:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|14
1624847400000|2021-06-28 02:30:00|||||||||4
1624847700000|2021-06-28 02:35:00|||||||||5
1624848000000|2021-06-28 02:40:00|||||||||15
1624848300000|2021-06-28 02:45:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18908.3|18904.3|24
1624848600000|2021-06-28 02:50:00|18908.3|18904.3|18912.9|18908.9|18912.9|18908.9|18908.3|18904.3|26
1624848900000|2021-06-28 02:55:00|18917.6|18913.6|18916.1|18912.1|18917.6|18913.6|18912.9|18908.9|25
1624849200000|2021-06-28 03:00:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|29
1624849500000|2021-06-28 03:05:00|18919.2|18915.2|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|11
1624849800000|2021-06-28 03:10:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|19
1624850100000|2021-06-28 03:15:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|43
1624850400000|2021-06-28 03:20:00|18925.4|18921.4|18927|18923|18928.6|18924.6|18923.9|18919.9|40
1624850700000|2021-06-28 03:25:00|18928.6|18924.6|18927|18923|18928.6|18924.6|18923.9|18919.9|11
1624851000000|2021-06-28 03:30:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|35
1624851300000|2021-06-28 03:35:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|20
1624851600000|2021-06-28 03:40:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|13
1624851900000|2021-06-28 03:45:00|18928.6|18924.6|18933.3|18929.3|18934.8|18930.8|18928.6|18924.6|20
1624852200000|2021-06-28 03:50:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|9
1624852500000|2021-06-28 03:55:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|2
1624853100000|2021-06-28 04:05:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|10
1624853400000|2021-06-28 04:10:00|||||||||1
1624853700000|2021-06-28 04:15:00|||||||||1
1624854000000|2021-06-28 04:20:00|18928.6|18924.6|18930.1|18926.1|18931.7|18927.7|18928.6|18924.6|39
1624854300000|2021-06-28 04:25:00|18928.6|18924.6|18928.6|18924.6|18930.1|18926.1|18928.6|18924.6|8
1624854600000|2021-06-28 04:30:00|18931.7|18927.7|18933.3|18929.3|18934.8|18930.8|18931.7|18927.7|15
1624854900000|2021-06-28 04:35:00|18934.8|18930.8|18933.3|18929.3|18934.8|18930.8|18933.3|18929.3|10
1624855200000|2021-06-28 04:40:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|12
1624855800000|2021-06-28 04:50:00|18941.1|18937.1|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|15
1624856100000|2021-06-28 04:55:00|18931.7|18927.7|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|69
1624856400000|2021-06-28 05:00:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|29
1624856700000|2021-06-28 05:05:00|18944.2|18940.2|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|105
1624857000000|2021-06-28 05:10:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|23
1624857300000|2021-06-28 05:15:00|18934.8|18930.8|18947.3|18943.3|18947.3|18943.3|18934.8|18930.8|90
1624857600000|2021-06-28 05:20:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18944.2|18940.2|82
1624857900000|2021-06-28 05:25:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|27
1624858200000|2021-06-28 05:30:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|49
1624858500000|2021-06-28 05:35:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|25
1624858800000|2021-06-28 05:40:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|84
1624859100000|2021-06-28 05:45:00|18933.3|18929.3|18933.3|18929.3|18934.8|18930.8|18933.3|18929.3|8
1624859400000|2021-06-28 05:50:00|18934.8|18930.8|18934.8|18930.8|18936.4|18932.4|18933.3|18929.3|48
1624859700000|2021-06-28 05:55:00|18933.3|18929.3|18942.6|18938.6|18944.2|18940.2|18928.6|18924.6|48
1624860000000|2021-06-28 06:00:00|18944.2|18940.2|18948.9|18944.9|18948.9|18944.9|18931.7|18927.7|108
1624860300000|2021-06-28 06:05:00|18947.3|18943.3|18944.2|18940.2|18948.9|18944.9|18934.8|18930.8|52
1624860600000|2021-06-28 06:10:00|18945.8|18941.8|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|86
1624860900000|2021-06-28 06:15:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|36
1624861200000|2021-06-28 06:20:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18942.6|18938.6|108
1624861500000|2021-06-28 06:25:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|85
1624861800000|2021-06-28 06:30:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18936.4|18932.4|94
1624862100000|2021-06-28 06:35:00|18942.6|18938.6|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|71
1624862400000|2021-06-28 06:40:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|159
1624862700000|2021-06-28 06:45:00|18948.9|18944.9|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|220
1624863000000|2021-06-28 06:50:00|18962.9|18958.9|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|121
1624863300000|2021-06-28 06:55:00|18955.1|18951.1|18944.2|18940.2|18959.8|18955.8|18944.2|18940.2|117
1624863600000|2021-06-28 07:00:00|18941.1|18937.1|18950.4|18946.4|18956.7|18952.7|18930.1|18926.1|195
1624863900000|2021-06-28 07:05:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|121
1624864200000|2021-06-28 07:10:00|18955.1|18951.1|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|86
1624864500000|2021-06-28 07:15:00|18950.4|18946.4|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|108
1624864800000|2021-06-28 07:20:00|18956.7|18952.7|18964.5|18960.5|18966.1|18962.1|18955.1|18951.1|190
1624865100000|2021-06-28 07:25:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|303
1624865400000|2021-06-28 07:30:00|18975.4|18971.4|18973.9|18969.9|18994.2|18990.2|18969.2|18965.2|743
1624865700000|2021-06-28 07:35:00|18972.3|18968.3|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|360
1624866000000|2021-06-28 07:40:00|18983.3|18979.3|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|91
1624866300000|2021-06-28 07:45:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|89
1624866600000|2021-06-28 07:50:00|18991.1|18987.1|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|82
1624866900000|2021-06-28 07:55:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|140
1624867200000|2021-06-28 08:00:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|75
1624867500000|2021-06-28 08:05:00|18981.7|18977.7|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|77
1624867800000|2021-06-28 08:10:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|148
1624868100000|2021-06-28 08:15:00|18977|18973|18987.9|18983.9|18987.9|18983.9|18977|18973|99
1624868400000|2021-06-28 08:20:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|115
1624868700000|2021-06-28 08:25:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|61
1624869000000|2021-06-28 08:30:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|57
1624869300000|2021-06-28 08:35:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|161
1624869600000|2021-06-28 08:40:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|104
1624869900000|2021-06-28 08:45:00|18980.1|18976.1|18978.6|18974.6|18980.1|18976.1|18975.4|18971.4|33
1624870200000|2021-06-28 08:50:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|36
1624870500000|2021-06-28 08:55:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|45
1624870800000|2021-06-28 09:00:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|50
1624871100000|2021-06-28 09:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|48
1624871400000|2021-06-28 09:10:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18972.3|18968.3|20
1624871700000|2021-06-28 09:15:00|18975.4|18971.4|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|85
1624872000000|2021-06-28 09:20:00|18986.4|18982.4|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|54
1624872300000|2021-06-28 09:25:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|137
1624872600000|2021-06-28 09:30:00|18983.3|18979.3|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|262
1624872900000|2021-06-28 09:35:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|37
1624873200000|2021-06-28 09:40:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18980.1|18976.1|26
1624873500000|2021-06-28 09:45:00|18978.6|18974.6|18975.4|18971.4|18986.4|18982.4|18969.2|18965.2|139
1624873800000|2021-06-28 09:50:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|154
1624874100000|2021-06-28 09:55:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|138
1624874400000|2021-06-28 10:00:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|161
1624874700000|2021-06-28 10:05:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|99
1624875000000|2021-06-28 10:10:00|18970.8|18966.8|18970.8|18966.8|18975.4|18971.4|18969.2|18965.2|112
1624875300000|2021-06-28 10:15:00|18972.3|18968.3|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|111
1624875600000|2021-06-28 10:20:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|89
1624875900000|2021-06-28 10:25:00|18986.4|18982.4|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|184
1624876200000|2021-06-28 10:30:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|84
1624876500000|2021-06-28 10:35:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|74
1624876800000|2021-06-28 10:40:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|79
1624877100000|2021-06-28 10:45:00|18989.5|18985.5|18997.3|18993.3|19000.4|18996.4|18989.5|18985.5|252
1624877400000|2021-06-28 10:50:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|377
1624877700000|2021-06-28 10:55:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|548
1624878000000|2021-06-28 11:00:00|19009.8|19005.8|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|701
1624878300000|2021-06-28 11:05:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|136
1624878600000|2021-06-28 11:10:00|19011.4|19007.4|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|171
1624878900000|2021-06-28 11:15:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19009.8|19005.8|83
1624879200000|2021-06-28 11:20:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|82
1624879500000|2021-06-28 11:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18997.3|18993.3|304
1624879800000|2021-06-28 11:30:00|19006.7|19002.7|18997.3|18993.3|19006.7|19002.7|18991.1|18987.1|203
1624880100000|2021-06-28 11:35:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|164
1624880400000|2021-06-28 11:40:00|19005.1|19001.1|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|103
1624880700000|2021-06-28 11:45:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|54
1624881000000|2021-06-28 11:50:00|19005.1|19001.1|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|169
1624881300000|2021-06-28 11:55:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|144
1624881600000|2021-06-28 12:00:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|199
1624881900000|2021-06-28 12:05:00|19005.1|19001.1|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|246
1624882200000|2021-06-28 12:10:00|19008.3|19004.3|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|245
1624882500000|2021-06-28 12:15:00|19006.7|19002.7|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|327
1624882800000|2021-06-28 12:20:00|19012.9|19008.9|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|709
1624883100000|2021-06-28 12:25:00|19019.2|19015.2|19016.1|19012.1|19025.4|19021.4|19012.9|19008.9|514
1624883400000|2021-06-28 12:30:00|19017.6|19013.6|18994.2|18990.2|19022.3|19018.3|18991.1|18987.1|584
1624883700000|2021-06-28 12:35:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18994.2|18990.2|597
1624884000000|2021-06-28 12:40:00|19005.1|19001.1|19019.2|19015.2|19019.2|19015.2|18997.3|18993.3|605
1624884300000|2021-06-28 12:45:00|19016.1|19012.1|19020.8|19016.8|19028.6|19024.6|19016.1|19012.1|635
1624884600000|2021-06-28 12:50:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19003.6|18999.6|739
1624884900000|2021-06-28 12:55:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19003.6|18999.6|922
1624885200000|2021-06-28 13:00:00|19025.4|19021.4|18997.3|18993.3|19025.4|19021.4|18991.1|18987.1|968
1624885500000|2021-06-28 13:05:00|19000.4|18996.4|19025.4|19021.4|19028.6|19024.6|19000.4|18996.4|433
1624885800000|2021-06-28 13:10:00|19022.3|19018.3|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|317
1624886100000|2021-06-28 13:15:00|19025.4|19021.4|19016.1|19012.1|19028.6|19024.6|19016.1|19012.1|399
1624886400000|2021-06-28 13:20:00|19019.2|19015.2|19037.9|19033.9|19041.1|19037.1|19012.9|19008.9|621
1624886700000|2021-06-28 13:25:00|19036.4|19032.4|19041.1|19037.1|19053.6|19049.6|19031.7|19027.7|818
1624887000000|2021-06-28 13:30:00|19039.5|19035.5|19047.3|19043.3|19053.6|19049.6|19037.9|19033.9|802
1624887300000|2021-06-28 13:35:00|19050.4|19046.4|19073.9|19069.9|19075.4|19071.4|19050.4|19046.4|901
1624887600000|2021-06-28 13:40:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|1005
1624887900000|2021-06-28 13:45:00|19081.7|19077.7|19072.3|19068.3|19081.7|19077.7|19044.2|19040.2|1376
1624888200000|2021-06-28 13:50:00|19069.2|19065.2|19075.4|19071.4|19084.8|19080.8|19069.2|19065.2|816
1624888500000|2021-06-28 13:55:00|19066.1|19062.1|19081.7|19077.7|19081.7|19077.7|19066.1|19062.1|676
1624888800000|2021-06-28 14:00:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|480
1624889100000|2021-06-28 14:05:00|19092.6|19088.6|19100.4|19096.4|19109.8|19105.8|19087.9|19083.9|714
1624889400000|2021-06-28 14:10:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19100.4|19096.4|435
1624889700000|2021-06-28 14:15:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|406
1624890000000|2021-06-28 14:20:00|19103.6|19099.6|19091.1|19087.1|19109.8|19105.8|19087.9|19083.9|698
1624890300000|2021-06-28 14:25:00|19092.6|19088.6|19109.8|19105.8|19109.8|19105.8|19087.9|19083.9|2106
1624890600000|2021-06-28 14:30:00|19103.6|19099.6|19109.8|19105.8|19116.1|19112.1|19100.4|19096.4|1227
1624890900000|2021-06-28 14:35:00|19106.7|19102.7|19122.3|19118.3|19125.4|19121.4|19106.7|19102.7|716
1624891200000|2021-06-28 14:40:00|19123.9|19119.9|19128.6|19124.6|19134.8|19130.8|19123.9|19119.9|967
1624891500000|2021-06-28 14:45:00|19131.7|19127.7|19127|19123|19134.8|19130.8|19122.3|19118.3|579
1624891800000|2021-06-28 14:50:00|19128.6|19124.6|19137.9|19133.9|19137.9|19133.9|19119.2|19115.2|962
1624892100000|2021-06-28 14:55:00|19134.8|19130.8|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|837
1624892400000|2021-06-28 15:00:00|19125.4|19121.4|19137.9|19133.9|19137.9|19133.9|19123.9|19119.9|461
1624892700000|2021-06-28 15:05:00|19134.8|19130.8|19144.2|19140.2|19150.4|19146.4|19134.8|19130.8|852
1624893000000|2021-06-28 15:10:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|735
1624893300000|2021-06-28 15:15:00|19147.3|19143.3|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|526
1624893600000|2021-06-28 15:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19125.4|19121.4|933
1624893900000|2021-06-28 15:25:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|563
1624894200000|2021-06-28 15:30:00|19137.9|19133.9|19141.1|19137.1|19142.6|19138.6|19137.9|19133.9|467
1624894500000|2021-06-28 15:35:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|867
1624894800000|2021-06-28 15:40:00|19153.6|19149.6|19153.6|19149.6|19158.3|19154.3|19150.4|19146.4|484
1624895100000|2021-06-28 15:45:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|558
1624895400000|2021-06-28 15:50:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|382
1624895700000|2021-06-28 15:55:00|19166.1|19162.1|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|699
1624896000000|2021-06-28 16:00:00|19181.7|19177.7|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|607
1624896300000|2021-06-28 16:05:00|19175.4|19171.4|19150.4|19146.4|19175.4|19171.4|19150.4|19146.4|991
1624896600000|2021-06-28 16:10:00|19153.6|19149.6|19144.2|19140.2|19159.8|19155.8|19141.1|19137.1|652
1624896900000|2021-06-28 16:15:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19128.6|19124.6|650
1624897200000|2021-06-28 16:20:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|409
1624897500000|2021-06-28 16:25:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19144.2|19140.2|303
1624897800000|2021-06-28 16:30:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|329
1624898100000|2021-06-28 16:35:00|19158.3|19154.3|19153.6|19149.6|19158.3|19154.3|19153.6|19149.6|159
1624898400000|2021-06-28 16:40:00|19150.4|19146.4|19147.3|19143.3|19153.6|19149.6|19147.3|19143.3|393
1624898700000|2021-06-28 16:45:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|147
1624899000000|2021-06-28 16:50:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|267
1624899300000|2021-06-28 16:55:00|19141.1|19137.1|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|416
1624899600000|2021-06-28 17:00:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|309
1624899900000|2021-06-28 17:05:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|103
1624900200000|2021-06-28 17:10:00|19156.7|19152.7|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|408
1624900500000|2021-06-28 17:15:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|239
1624900800000|2021-06-28 17:20:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19155.1|19151.1|417
1624901100000|2021-06-28 17:25:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|412
1624901400000|2021-06-28 17:30:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|166
1624901700000|2021-06-28 17:35:00|19164.5|19160.5|19162.9|19158.9|19164.5|19160.5|19159.8|19155.8|201
1624902000000|2021-06-28 17:40:00|19159.8|19155.8|19166.1|19162.1|19172.3|19168.3|19156.7|19152.7|306
1624902300000|2021-06-28 17:45:00|19169.2|19165.2|19153.6|19149.6|19169.2|19165.2|19153.6|19149.6|349
1624902600000|2021-06-28 17:50:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|664
1624902900000|2021-06-28 17:55:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|167
1624903200000|2021-06-28 18:00:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|379
1624903500000|2021-06-28 18:05:00|19147.3|19143.3|19159.8|19155.8|19162.9|19158.9|19147.3|19143.3|356
1624903800000|2021-06-28 18:10:00|19162.9|19158.9|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|370
1624904100000|2021-06-28 18:15:00|19147.3|19143.3|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|253
1624904400000|2021-06-28 18:20:00|19153.6|19149.6|19139.5|19135.5|19153.6|19149.6|19139.5|19135.5|310
1624904700000|2021-06-28 18:25:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|353
1624905000000|2021-06-28 18:30:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|256
1624905300000|2021-06-28 18:35:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|167
1624905600000|2021-06-28 18:40:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|341
1624905900000|2021-06-28 18:45:00|19150.4|19146.4|19155.1|19151.1|19156.7|19152.7|19147.3|19143.3|208
1624906200000|2021-06-28 18:50:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|786
1624906500000|2021-06-28 18:55:00|19153.6|19149.6|19147.3|19143.3|19155.1|19151.1|19141.1|19137.1|1017
1624906800000|2021-06-28 19:00:00|19145.8|19141.8|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|474
1624907100000|2021-06-28 19:05:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|162
1624907400000|2021-06-28 19:10:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|280
1624907700000|2021-06-28 19:15:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|239
1624908000000|2021-06-28 19:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|116
1624908300000|2021-06-28 19:25:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|260
1624908600000|2021-06-28 19:30:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|221
1624908900000|2021-06-28 19:35:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|238
1624909200000|2021-06-28 19:40:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|247
1624909500000|2021-06-28 19:45:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|194
1624909800000|2021-06-28 19:50:00|19144.2|19140.2|19162.9|19158.9|19169.2|19165.2|19144.2|19140.2|1528
1624910100000|2021-06-28 19:55:00|19164.5|19160.5|19137.9|19133.9|19172.3|19168.3|19137.9|19133.9|2561
1624910400000|2021-06-28 20:00:00|19141.1|19137.1|19159.8|19155.8|19159.8|19155.8|19134.8|19130.8|991
1624910700000|2021-06-28 20:05:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|530
1624911000000|2021-06-28 20:10:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|247
1624911300000|2021-06-28 20:15:00|19159.8|19155.8|19147.3|19143.3|19159.8|19155.8|19147.3|19143.3|266
1624911600000|2021-06-28 20:20:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|179
1624911900000|2021-06-28 20:25:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19134.8|19130.8|435
1624912200000|2021-06-28 20:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|163
1624912500000|2021-06-28 20:35:00|19139.5|19135.5|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|98
1624912800000|2021-06-28 20:40:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|179
1624913100000|2021-06-28 20:45:00|19144.2|19140.2|19133.3|19129.3|19144.2|19140.2|19131.7|19127.7|190
1624913400000|2021-06-28 20:50:00|19131.7|19127.7|19141.1|19137.1|19142.6|19138.6|19131.7|19127.7|35
1624913700000|2021-06-28 20:55:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19141.1|19137.1|173
1624917600000|2021-06-28 22:00:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|34
1624917900000|2021-06-28 22:05:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|4
1624918800000|2021-06-28 22:20:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19148.9|19144.9|16
1624919100000|2021-06-28 22:25:00|||||||||1
1624919400000|2021-06-28 22:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|7
1624919700000|2021-06-28 22:35:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19145.8|19141.8|11
1624920000000|2021-06-28 22:40:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|25
1624920300000|2021-06-28 22:45:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|30
1624920600000|2021-06-28 22:50:00|19152|19148|19152|19148|19153.6|19149.6|19150.4|19146.4|18
1624920900000|2021-06-28 22:55:00|19150.4|19146.4|19150.4|19146.4|19152|19148|19150.4|19146.4|6
1624921200000|2021-06-28 23:00:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|4
1624921500000|2021-06-28 23:05:00|||||||||1
1624921800000|2021-06-28 23:10:00|19152|19148|19148.9|19144.9|19152|19148|19148.9|19144.9|8
1624922100000|2021-06-28 23:15:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|18
1624922400000|2021-06-28 23:20:00|19152|19148|19150.4|19146.4|19152|19148|19150.4|19146.4|5
1624922700000|2021-06-28 23:25:00|19152|19148|19150.4|19146.4|19152|19148|19150.4|19146.4|4
1624923000000|2021-06-28 23:30:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19144.2|19140.2|8
1624923300000|2021-06-28 23:35:00|||||||||4
1624923600000|2021-06-28 23:40:00|19145.8|19141.8|19141.1|19137.1|19145.8|19141.8|19141.1|19137.1|8
1624923900000|2021-06-28 23:45:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|10
1624924200000|2021-06-28 23:50:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|8
1624924500000|2021-06-28 23:55:00|||||||||1
1624924800000|2021-06-29 00:00:00|19144.2|19140.2|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|49
1624925100000|2021-06-29 00:05:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|13
1624925400000|2021-06-29 00:10:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|11
1624925700000|2021-06-29 00:15:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|32
1624926000000|2021-06-29 00:20:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|39
1624926300000|2021-06-29 00:25:00|19145.8|19141.8|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|78
1624926600000|2021-06-29 00:30:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|33
1624926900000|2021-06-29 00:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|16
1624927200000|2021-06-29 00:40:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|19
1624927500000|2021-06-29 00:45:00|19141.1|19137.1|19145.8|19141.8|19147.3|19143.3|19141.1|19137.1|28
1624927800000|2021-06-29 00:50:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|10
1624928100000|2021-06-29 00:55:00|19141.1|19137.1|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|26
1624928400000|2021-06-29 01:00:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|37
1624928700000|2021-06-29 01:05:00|19137.9|19133.9|19141.1|19137.1|19142.6|19138.6|19137.9|19133.9|68
1624929000000|2021-06-29 01:10:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|48
1624929300000|2021-06-29 01:15:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|22
1624929600000|2021-06-29 01:20:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|62
1624929900000|2021-06-29 01:25:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|27
1624930200000|2021-06-29 01:30:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|42
1624930500000|2021-06-29 01:35:00|19145.8|19141.8|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|9
1624930800000|2021-06-29 01:40:00|19142.6|19138.6|19142.6|19138.6|19142.6|19138.6|19142.6|19138.6|11
1624931100000|2021-06-29 01:45:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|60
1624931400000|2021-06-29 01:50:00|||||||||82
1624931700000|2021-06-29 01:55:00|||||||||27
1624932000000|2021-06-29 02:00:00|19148.9|19144.9|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|46
1624932300000|2021-06-29 02:05:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|41
1624932600000|2021-06-29 02:10:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|31
1624932900000|2021-06-29 02:15:00|||||||||25
1624933200000|2021-06-29 02:20:00|||||||||9
1624933500000|2021-06-29 02:25:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|41
1624933800000|2021-06-29 02:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|17
1624934100000|2021-06-29 02:35:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|65
1624934400000|2021-06-29 02:40:00|||||||||4
1624934700000|2021-06-29 02:45:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|50
1624935000000|2021-06-29 02:50:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|47
1624935300000|2021-06-29 02:55:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|2
1624935600000|2021-06-29 03:00:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|20
1624935900000|2021-06-29 03:05:00|19158.3|19154.3|19158.3|19154.3|19159.8|19155.8|19156.7|19152.7|9
1624936200000|2021-06-29 03:10:00|19156.7|19152.7|19167.6|19163.6|19167.6|19163.6|19156.7|19152.7|14
1624936500000|2021-06-29 03:15:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|77
1624936800000|2021-06-29 03:20:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|47
1624937100000|2021-06-29 03:25:00|19167.6|19163.6|19164.5|19160.5|19167.6|19163.6|19162.9|19158.9|33
1624937400000|2021-06-29 03:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19164.5|19160.5|20
1624937700000|2021-06-29 03:35:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|3
1624938000000|2021-06-29 03:40:00|19170.8|19166.8|19169.2|19165.2|19170.8|19166.8|19169.2|19165.2|13
1624938300000|2021-06-29 03:45:00|19170.8|19166.8|19166.1|19162.1|19170.8|19166.8|19166.1|19162.1|21
1624938600000|2021-06-29 03:50:00|19167.6|19163.6|19162.9|19158.9|19167.6|19163.6|19162.9|19158.9|42
1624938900000|2021-06-29 03:55:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|17
1624939200000|2021-06-29 04:00:00|19164.5|19160.5|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|56
1624939500000|2021-06-29 04:05:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|16
1624940100000|2021-06-29 04:15:00|19161.4|19157.4|19161.4|19157.4|19162.9|19158.9|19159.8|19155.8|48
1624940400000|2021-06-29 04:20:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|150
1624940700000|2021-06-29 04:25:00|19152|19148|19159.8|19155.8|19162.9|19158.9|19152|19148|61
1624941600000|2021-06-29 04:40:00|||||||||10
1624941900000|2021-06-29 04:45:00|||||||||2
1624942200000|2021-06-29 04:50:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|4
1624942500000|2021-06-29 04:55:00|||||||||1
1624943100000|2021-06-29 05:05:00|19155.1|19151.1|19147.3|19143.3|19155.1|19151.1|19147.3|19143.3|40
1624943400000|2021-06-29 05:10:00|19145.8|19141.8|19137.9|19133.9|19145.8|19141.8|19137.9|19133.9|31
1624943700000|2021-06-29 05:15:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|51
1624944000000|2021-06-29 05:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|17
1624944300000|2021-06-29 05:25:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|30
1624944600000|2021-06-29 05:30:00|19136.4|19132.4|19136.4|19132.4|19141.1|19137.1|19136.4|19132.4|18
1624944900000|2021-06-29 05:35:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|38
1624945200000|2021-06-29 05:40:00|19133.3|19129.3|19131.7|19127.7|19133.3|19129.3|19128.6|19124.6|48
1624945500000|2021-06-29 05:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|28
1624945800000|2021-06-29 05:50:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|9
1624946100000|2021-06-29 05:55:00|19142.6|19138.6|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|33
1624946400000|2021-06-29 06:00:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19131.7|19127.7|61
1624946700000|2021-06-29 06:05:00|19136.4|19132.4|19150.4|19146.4|19150.4|19146.4|19134.8|19130.8|47
1624947000000|2021-06-29 06:10:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|19
1624947300000|2021-06-29 06:15:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19122.3|19118.3|158
1624947600000|2021-06-29 06:20:00|19127|19123|19119.2|19115.2|19128.6|19124.6|19116.1|19112.1|145
1624947900000|2021-06-29 06:25:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|76
1624948200000|2021-06-29 06:30:00|19122.3|19118.3|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|37
1624948500000|2021-06-29 06:35:00|19122.3|19118.3|19131.7|19127.7|19131.7|19127.7|19116.1|19112.1|104
1624948800000|2021-06-29 06:40:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|35
1624949100000|2021-06-29 06:45:00|19128.6|19124.6|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|133
1624949400000|2021-06-29 06:50:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|38
1624949700000|2021-06-29 06:55:00|19141.1|19137.1|19153.6|19149.6|19156.7|19152.7|19137.9|19133.9|113
1624950000000|2021-06-29 07:00:00|19156.7|19152.7|19159.8|19155.8|19166.1|19162.1|19147.3|19143.3|201
1624950300000|2021-06-29 07:05:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|125
1624950600000|2021-06-29 07:10:00|19152|19148|19134.8|19130.8|19152|19148|19128.6|19124.6|166
1624950900000|2021-06-29 07:15:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|66
1624951200000|2021-06-29 07:20:00|19137.9|19133.9|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|51
1624951500000|2021-06-29 07:25:00|19137.9|19133.9|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|74
1624951800000|2021-06-29 07:30:00|19128.6|19124.6|19125.4|19121.4|19133.3|19129.3|19125.4|19121.4|101
1624952100000|2021-06-29 07:35:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|103
1624952400000|2021-06-29 07:40:00|19130.1|19126.1|19109.8|19105.8|19130.1|19126.1|19109.8|19105.8|163
1624952700000|2021-06-29 07:45:00|19108.3|19104.3|19122.3|19118.3|19122.3|19118.3|19105.1|19101.1|234
1624953000000|2021-06-29 07:50:00|19120.8|19116.8|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|209
1624953300000|2021-06-29 07:55:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|101
1624953600000|2021-06-29 08:00:00|19125.4|19121.4|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|200
1624953900000|2021-06-29 08:05:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|268
1624954200000|2021-06-29 08:10:00|19103.6|19099.6|19109.8|19105.8|19114.5|19110.5|19103.6|19099.6|124
1624954500000|2021-06-29 08:15:00|19108.3|19104.3|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|83
1624954800000|2021-06-29 08:20:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|54
1624955100000|2021-06-29 08:25:00|19109.8|19105.8|19125.4|19121.4|19128.6|19124.6|19109.8|19105.8|230
1624955400000|2021-06-29 08:30:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|40
1624955700000|2021-06-29 08:35:00|19127|19123|19133.3|19129.3|19134.8|19130.8|19125.4|19121.4|36
1624956000000|2021-06-29 08:40:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|63
1624956300000|2021-06-29 08:45:00|19130.1|19126.1|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|95
1624956600000|2021-06-29 08:50:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|31
1624956900000|2021-06-29 08:55:00|19136.4|19132.4|19144.2|19140.2|19145.8|19141.8|19134.8|19130.8|130
1624957200000|2021-06-29 09:00:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|119
1624957500000|2021-06-29 09:05:00|19139.5|19135.5|19147.3|19143.3|19147.3|19143.3|19137.9|19133.9|54
1624957800000|2021-06-29 09:10:00|19145.8|19141.8|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|71
1624958100000|2021-06-29 09:15:00|19144.2|19140.2|19145.8|19141.8|19147.3|19143.3|19141.1|19137.1|42
1624958400000|2021-06-29 09:20:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|109
1624958700000|2021-06-29 09:25:00|19158.3|19154.3|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|217
1624959000000|2021-06-29 09:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|128
1624959300000|2021-06-29 09:35:00|19167.6|19163.6|19166.1|19162.1|19167.6|19163.6|19162.9|19158.9|38
1624959600000|2021-06-29 09:40:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|51
1624959900000|2021-06-29 09:45:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1624960200000|2021-06-29 09:50:00|19161.4|19157.4|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|113
1624960500000|2021-06-29 09:55:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|85
1624960800000|2021-06-29 10:00:00|19169.2|19165.2|19162.9|19158.9|19169.2|19165.2|19156.7|19152.7|52
1624961100000|2021-06-29 10:05:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|113
1624961400000|2021-06-29 10:10:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|40
1624961700000|2021-06-29 10:15:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|66
1624962000000|2021-06-29 10:20:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|49
1624962300000|2021-06-29 10:25:00|19158.3|19154.3|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|69
1624962600000|2021-06-29 10:30:00|19153.6|19149.6|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|53
1624962900000|2021-06-29 10:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|32
1624963200000|2021-06-29 10:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|50
1624963500000|2021-06-29 10:45:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|64
1624963800000|2021-06-29 10:50:00|19153.6|19149.6|19141.1|19137.1|19159.8|19155.8|19141.1|19137.1|331
1624964100000|2021-06-29 10:55:00|19144.2|19140.2|19141.1|19137.1|19148.9|19144.9|19141.1|19137.1|117
1624964400000|2021-06-29 11:00:00|19139.5|19135.5|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|260
1624964700000|2021-06-29 11:05:00|19144.2|19140.2|19137.9|19133.9|19152|19148|19137.9|19133.9|180
1624965000000|2021-06-29 11:10:00|19136.4|19132.4|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|209
1624965300000|2021-06-29 11:15:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|151
1624965600000|2021-06-29 11:20:00|19122.3|19118.3|19128.6|19124.6|19134.8|19130.8|19122.3|19118.3|167
1624965900000|2021-06-29 11:25:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|94
1624966200000|2021-06-29 11:30:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|115
1624966500000|2021-06-29 11:35:00|19125.4|19121.4|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|82
1624966800000|2021-06-29 11:40:00|19130.1|19126.1|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|113
1624967100000|2021-06-29 11:45:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|401
1624967400000|2021-06-29 11:50:00|19116.1|19112.1|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|179
1624967700000|2021-06-29 11:55:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|236
1624968000000|2021-06-29 12:00:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19112.9|19108.9|442
1624968300000|2021-06-29 12:05:00|19125.4|19121.4|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|491
1624968600000|2021-06-29 12:10:00|19125.4|19121.4|19106.7|19102.7|19125.4|19121.4|19097.3|19093.3|737
1624968900000|2021-06-29 12:15:00|19105.1|19101.1|19119.2|19115.2|19125.4|19121.4|19103.6|19099.6|364
1624969200000|2021-06-29 12:20:00|19122.3|19118.3|19100.4|19096.4|19122.3|19118.3|19097.3|19093.3|1106
1624969500000|2021-06-29 12:25:00|19098.9|19094.9|19091.1|19087.1|19100.4|19096.4|19080.1|19076.1|1236
1624969800000|2021-06-29 12:30:00|19092.6|19088.6|19084.8|19080.8|19094.2|19090.2|19075.4|19071.4|823
1624970100000|2021-06-29 12:35:00|19081.7|19077.7|19066.1|19062.1|19084.8|19080.8|19059.8|19055.8|802
1624970400000|2021-06-29 12:40:00|19069.2|19065.2|19059.8|19055.8|19069.2|19065.2|19041.1|19037.1|998
1624970700000|2021-06-29 12:45:00|19056.7|19052.7|19062.9|19058.9|19064.5|19060.5|19034.8|19030.8|1101
1624971000000|2021-06-29 12:50:00|19059.8|19055.8|19069.2|19065.2|19084.8|19080.8|19059.8|19055.8|632
1624971300000|2021-06-29 12:55:00|19062.9|19058.9|19072.3|19068.3|19078.6|19074.6|19062.9|19058.9|750
1624971600000|2021-06-29 13:00:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19066.1|19062.1|721
1624971900000|2021-06-29 13:05:00|19081.7|19077.7|19091.1|19087.1|19103.6|19099.6|19081.7|19077.7|710
1624972200000|2021-06-29 13:10:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|322
1624972500000|2021-06-29 13:15:00|19089.5|19085.5|19112.9|19108.9|19116.1|19112.1|19084.8|19080.8|645
1624972800000|2021-06-29 13:20:00|19111.4|19107.4|19103.6|19099.6|19116.1|19112.1|19094.2|19090.2|718
1624973100000|2021-06-29 13:25:00|19100.4|19096.4|19100.4|19096.4|19106.7|19102.7|19087.9|19083.9|545
1624973400000|2021-06-29 13:30:00|19097.3|19093.3|19122.3|19118.3|19122.3|19118.3|19087.9|19083.9|932
1624973700000|2021-06-29 13:35:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19103.6|19099.6|805
1624974000000|2021-06-29 13:40:00|19122.3|19118.3|19122.3|19118.3|19131.7|19127.7|19112.9|19108.9|556
1624974300000|2021-06-29 13:45:00|19125.4|19121.4|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|391
1624974600000|2021-06-29 13:50:00|19130.1|19126.1|19122.3|19118.3|19131.7|19127.7|19116.1|19112.1|549
1624974900000|2021-06-29 13:55:00|19119.2|19115.2|19116.1|19112.1|19131.7|19127.7|19116.1|19112.1|888
1624975200000|2021-06-29 14:00:00|19117.6|19113.6|19119.2|19115.2|19128.6|19124.6|19103.6|19099.6|861
1624975500000|2021-06-29 14:05:00|19122.3|19118.3|19137.9|19133.9|19137.9|19133.9|19119.2|19115.2|496
1624975800000|2021-06-29 14:10:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|514
1624976100000|2021-06-29 14:15:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19144.2|19140.2|725
1624976400000|2021-06-29 14:20:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|538
1624976700000|2021-06-29 14:25:00|19133.3|19129.3|19128.6|19124.6|19133.3|19129.3|19116.1|19112.1|515
1624977000000|2021-06-29 14:30:00|19125.4|19121.4|19131.7|19127.7|19137.9|19133.9|19112.9|19108.9|568
1624977300000|2021-06-29 14:35:00|19134.8|19130.8|19112.9|19108.9|19134.8|19130.8|19109.8|19105.8|610
1624977600000|2021-06-29 14:40:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|415
1624977900000|2021-06-29 14:45:00|19109.8|19105.8|19106.7|19102.7|19114.5|19110.5|19106.7|19102.7|317
1624978200000|2021-06-29 14:50:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|354
1624978500000|2021-06-29 14:55:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|382
1624978800000|2021-06-29 15:00:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|515
1624979100000|2021-06-29 15:05:00|19116.1|19112.1|19137.9|19133.9|19137.9|19133.9|19116.1|19112.1|613
1624979400000|2021-06-29 15:10:00|19141.1|19137.1|19144.2|19140.2|19147.3|19143.3|19139.5|19135.5|602
1624979700000|2021-06-29 15:15:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19128.6|19124.6|385
1624980000000|2021-06-29 15:20:00|19142.6|19138.6|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|430
1624980300000|2021-06-29 15:25:00|19133.3|19129.3|19141.1|19137.1|19147.3|19143.3|19133.3|19129.3|523
1624980600000|2021-06-29 15:30:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|320
1624980900000|2021-06-29 15:35:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|335
1624981200000|2021-06-29 15:40:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|398
1624981500000|2021-06-29 15:45:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19141.1|19137.1|290
1624981800000|2021-06-29 15:50:00|19150.4|19146.4|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|288
1624982100000|2021-06-29 15:55:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|245
1624982400000|2021-06-29 16:00:00|19142.6|19138.6|19128.6|19124.6|19144.2|19140.2|19125.4|19121.4|507
1624982700000|2021-06-29 16:05:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|336
1624983000000|2021-06-29 16:10:00|19137.9|19133.9|19139.5|19135.5|19144.2|19140.2|19131.7|19127.7|309
1624983300000|2021-06-29 16:15:00|19137.9|19133.9|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|209
1624983600000|2021-06-29 16:20:00|19145.8|19141.8|19150.4|19146.4|19152|19148|19144.2|19140.2|229
1624983900000|2021-06-29 16:25:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|147
1624984200000|2021-06-29 16:30:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|450
1624984500000|2021-06-29 16:35:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|428
1624984800000|2021-06-29 16:40:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|104
1624985100000|2021-06-29 16:45:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|383
1624985400000|2021-06-29 16:50:00|19141.1|19137.1|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|435
1624985700000|2021-06-29 16:55:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|286
1624986000000|2021-06-29 17:00:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|400
1624986300000|2021-06-29 17:05:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|172
1624986600000|2021-06-29 17:10:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19147.3|19143.3|112
1624986900000|2021-06-29 17:15:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|183
1624987200000|2021-06-29 17:20:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|169
1624987500000|2021-06-29 17:25:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19137.9|19133.9|198
1624987800000|2021-06-29 17:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|84
1624988100000|2021-06-29 17:35:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|350
1624988400000|2021-06-29 17:40:00|19141.1|19137.1|19148.9|19144.9|19148.9|19144.9|19141.1|19137.1|357
1624988700000|2021-06-29 17:45:00|19147.3|19143.3|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|155
1624989000000|2021-06-29 17:50:00|19141.1|19137.1|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|418
1624989300000|2021-06-29 17:55:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|196
1624989600000|2021-06-29 18:00:00|19137.9|19133.9|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|599
1624989900000|2021-06-29 18:05:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|302
1624990200000|2021-06-29 18:10:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|175
1624990500000|2021-06-29 18:15:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|244
1624990800000|2021-06-29 18:20:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|615
1624991100000|2021-06-29 18:25:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|262
1624991400000|2021-06-29 18:30:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|728
1624991700000|2021-06-29 18:35:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|474
1624992000000|2021-06-29 18:40:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|491
1624992300000|2021-06-29 18:45:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|254
1624992600000|2021-06-29 18:50:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|502
1624992900000|2021-06-29 18:55:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|673
1624993200000|2021-06-29 19:00:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19158.3|19154.3|629
1624993500000|2021-06-29 19:05:00|19166.1|19162.1|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|596
1624993800000|2021-06-29 19:10:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|753
1624994100000|2021-06-29 19:15:00|19169.2|19165.2|19144.2|19140.2|19170.8|19166.8|19137.9|19133.9|1572
1624994400000|2021-06-29 19:20:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|338
1624994700000|2021-06-29 19:25:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|711
1624995000000|2021-06-29 19:30:00|19153.6|19149.6|19159.8|19155.8|19172.3|19168.3|19150.4|19146.4|982
1624995300000|2021-06-29 19:35:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|479
1624995600000|2021-06-29 19:40:00|19156.7|19152.7|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|325
1624995900000|2021-06-29 19:45:00|19162.9|19158.9|19156.7|19152.7|19162.9|19158.9|19147.3|19143.3|2049
1624996200000|2021-06-29 19:50:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19134.8|19130.8|2650
1624996500000|2021-06-29 19:55:00|19144.2|19140.2|19172.3|19168.3|19172.3|19168.3|19141.1|19137.1|2630
1624996800000|2021-06-29 20:00:00|19169.2|19165.2|19175.4|19171.4|19187.9|19183.9|19162.9|19158.9|1751
1624997100000|2021-06-29 20:05:00|19177|19173|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|299
1624997400000|2021-06-29 20:10:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|266
1624997700000|2021-06-29 20:15:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|158
1624998000000|2021-06-29 20:20:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|249
1624998300000|2021-06-29 20:25:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19172.3|19168.3|579
1624998600000|2021-06-29 20:30:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|241
1624998900000|2021-06-29 20:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|469
1624999200000|2021-06-29 20:40:00|19187.9|19183.9|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|329
1624999500000|2021-06-29 20:45:00|19184.8|19180.8|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|209
1624999800000|2021-06-29 20:50:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|117
1625000100000|2021-06-29 20:55:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19183.3|19179.3|299
1625004000000|2021-06-29 22:00:00|19184.8|19180.8|19180.1|19176.1|19184.8|19180.8|19178.6|19174.6|74
1625004300000|2021-06-29 22:05:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|14
1625004600000|2021-06-29 22:10:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|13
1625004900000|2021-06-29 22:15:00|19180.1|19176.1|19180.1|19176.1|19181.7|19177.7|19180.1|19176.1|6
1625005200000|2021-06-29 22:20:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|3
1625005500000|2021-06-29 22:25:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|5
1625005800000|2021-06-29 22:30:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|20
1625006100000|2021-06-29 22:35:00|||||||||16
1625006400000|2021-06-29 22:40:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|56
1625006700000|2021-06-29 22:45:00|||||||||5
1625007000000|2021-06-29 22:50:00|19184.8|19180.8|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|8
1625007600000|2021-06-29 23:00:00|19184.8|19180.8|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|1
1625007900000|2021-06-29 23:05:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|0
1625008200000|2021-06-29 23:10:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|50
1625008500000|2021-06-29 23:15:00|19183.3|19179.3|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|23
1625008800000|2021-06-29 23:20:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|3
1625009100000|2021-06-29 23:25:00|19183.3|19179.3|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|1
1625009400000|2021-06-29 23:30:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|10
1625009700000|2021-06-29 23:35:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|94
1625010000000|2021-06-29 23:40:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19180.1|19176.1|43
1625010600000|2021-06-29 23:50:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|35
1625010900000|2021-06-29 23:55:00|||||||||28
1625011200000|2021-06-30 00:00:00|||||||||40
1625011500000|2021-06-30 00:05:00|19180.1|19176.1|19175.4|19171.4|19180.1|19176.1|19172.3|19168.3|95
1625011800000|2021-06-30 00:10:00|19177|19173|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|24
1625012100000|2021-06-30 00:15:00|19177|19173|19177|19173|19178.6|19174.6|19172.3|19168.3|67
1625012400000|2021-06-30 00:20:00|19178.6|19174.6|19177|19173|19180.1|19176.1|19175.4|19171.4|64
1625012700000|2021-06-30 00:25:00|19178.6|19174.6|19178.6|19174.6|19181.7|19177.7|19177|19173|134
1625013000000|2021-06-30 00:30:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|45
1625013300000|2021-06-30 00:35:00|19178.6|19174.6|19183.3|19179.3|19187.9|19183.9|19178.6|19174.6|143
1625013600000|2021-06-30 00:40:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|48
1625013900000|2021-06-30 00:45:00|19183.3|19179.3|19184.8|19180.8|19189.5|19185.5|19183.3|19179.3|161
1625014200000|2021-06-30 00:50:00|19187.9|19183.9|19183.3|19179.3|19189.5|19185.5|19183.3|19179.3|79
1625014500000|2021-06-30 00:55:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19181.7|19177.7|11
1625014800000|2021-06-30 01:00:00|19183.3|19179.3|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|9
1625015100000|2021-06-30 01:05:00|||||||||8
1625015400000|2021-06-30 01:10:00|||||||||26
1625015700000|2021-06-30 01:15:00|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|8
1625016000000|2021-06-30 01:20:00|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|18
1625016300000|2021-06-30 01:25:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|19
1625016600000|2021-06-30 01:30:00|19186.4|19182.4|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|17
1625016900000|2021-06-30 01:35:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|12
1625017200000|2021-06-30 01:40:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|5
1625017800000|2021-06-30 01:50:00|19183.3|19179.3|19181.7|19177.7|19183.3|19179.3|19181.7|19177.7|7
1625018100000|2021-06-30 01:55:00|19180.1|19176.1|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|7
1625018400000|2021-06-30 02:00:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|13
1625018700000|2021-06-30 02:05:00|19178.6|19174.6|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|24
1625019000000|2021-06-30 02:10:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|75
1625019300000|2021-06-30 02:15:00|19183.3|19179.3|19181.7|19177.7|19183.3|19179.3|19181.7|19177.7|33
1625019600000|2021-06-30 02:20:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|66
1625019900000|2021-06-30 02:25:00|||||||||4
1625020200000|2021-06-30 02:30:00|19177|19173|19175.4|19171.4|19177|19173|19175.4|19171.4|17
1625020500000|2021-06-30 02:35:00|19172.3|19168.3|19170.8|19166.8|19172.3|19168.3|19170.8|19166.8|32
1625020800000|2021-06-30 02:40:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|6
1625021100000|2021-06-30 02:45:00|19172.3|19168.3|19177|19173|19177|19173|19172.3|19168.3|9
1625021400000|2021-06-30 02:50:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|4
1625021700000|2021-06-30 02:55:00|19178.6|19174.6|19173.9|19169.9|19178.6|19174.6|19172.3|19168.3|20
1625022000000|2021-06-30 03:00:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|6
1625022300000|2021-06-30 03:05:00|19172.3|19168.3|19172.3|19168.3|19173.9|19169.9|19172.3|19168.3|14
1625022600000|2021-06-30 03:10:00|19173.9|19169.9|19175.4|19171.4|19175.4|19171.4|19173.9|19169.9|4
1625022900000|2021-06-30 03:15:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|5
1625023500000|2021-06-30 03:25:00|||||||||1
1625023800000|2021-06-30 03:30:00|||||||||2
1625024400000|2021-06-30 03:40:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|11
1625024700000|2021-06-30 03:45:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|11
1625025000000|2021-06-30 03:50:00|||||||||3
1625025600000|2021-06-30 04:00:00|19173.9|19169.9|19172.3|19168.3|19173.9|19169.9|19172.3|19168.3|7
1625025900000|2021-06-30 04:05:00|19173.9|19169.9|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|1
1625026200000|2021-06-30 04:10:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|4
1625026500000|2021-06-30 04:15:00|||||||||9
1625026800000|2021-06-30 04:20:00|||||||||5
1625027400000|2021-06-30 04:30:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19170.8|19166.8|2
1625028600000|2021-06-30 04:50:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19166.1|19162.1|20
1625028900000|2021-06-30 04:55:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19167.6|19163.6|44
1625029200000|2021-06-30 05:00:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|11
1625029500000|2021-06-30 05:05:00|19167.6|19163.6|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|11
1625029800000|2021-06-30 05:10:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|8
1625030100000|2021-06-30 05:15:00|19167.6|19163.6|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|21
1625030400000|2021-06-30 05:20:00|19166.1|19162.1|19159.8|19155.8|19169.2|19165.2|19159.8|19155.8|36
1625030700000|2021-06-30 05:25:00|19156.7|19152.7|19158.3|19154.3|19159.8|19155.8|19156.7|19152.7|34
1625031000000|2021-06-30 05:30:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|8
1625031300000|2021-06-30 05:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|54
1625031600000|2021-06-30 05:40:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|21
1625031900000|2021-06-30 05:45:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|35
1625032200000|2021-06-30 05:50:00|19159.8|19155.8|19170.8|19166.8|19172.3|19168.3|19159.8|19155.8|46
1625032500000|2021-06-30 05:55:00|19169.2|19165.2|19169.2|19165.2|19170.8|19166.8|19169.2|19165.2|26
1625032800000|2021-06-30 06:00:00|19166.1|19162.1|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|48
1625033100000|2021-06-30 06:05:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19170.8|19166.8|29
1625033400000|2021-06-30 06:10:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|38
1625033700000|2021-06-30 06:15:00|19177|19173|19172.3|19168.3|19177|19173|19169.2|19165.2|78
1625034000000|2021-06-30 06:20:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|37
1625034300000|2021-06-30 06:25:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19167.6|19163.6|141
1625034600000|2021-06-30 06:30:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|59
1625034900000|2021-06-30 06:35:00|19181.7|19177.7|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|92
1625035200000|2021-06-30 06:40:00|19184.8|19180.8|19175.4|19171.4|19184.8|19180.8|19172.3|19168.3|45
1625035500000|2021-06-30 06:45:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19175.4|19171.4|24
1625035800000|2021-06-30 06:50:00|19180.1|19176.1|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|46
1625036100000|2021-06-30 06:55:00|19184.8|19180.8|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|67
1625036400000|2021-06-30 07:00:00|19191.1|19187.1|19166.1|19162.1|19191.1|19187.1|19162.9|19158.9|189
1625036700000|2021-06-30 07:05:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1625037000000|2021-06-30 07:10:00|19166.1|19162.1|19167.6|19163.6|19169.2|19165.2|19164.5|19160.5|50
1625037300000|2021-06-30 07:15:00|19166.1|19162.1|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|116
1625037600000|2021-06-30 07:20:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|120
1625037900000|2021-06-30 07:25:00|19167.6|19163.6|19172.3|19168.3|19173.9|19169.9|19162.9|19158.9|157
1625038200000|2021-06-30 07:30:00|19173.9|19169.9|19187.9|19183.9|19187.9|19183.9|19173.9|19169.9|115
1625038500000|2021-06-30 07:35:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|99
1625038800000|2021-06-30 07:40:00|19194.2|19190.2|19187.9|19183.9|19194.2|19190.2|19184.8|19180.8|174
1625039100000|2021-06-30 07:45:00|19189.5|19185.5|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|93
1625039400000|2021-06-30 07:50:00|19180.1|19176.1|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|29
1625039700000|2021-06-30 07:55:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|64
1625040000000|2021-06-30 08:00:00|19178.6|19174.6|19187.9|19183.9|19191.1|19187.1|19177|19173|112
1625040300000|2021-06-30 08:05:00|19191.1|19187.1|19186.4|19182.4|19191.1|19187.1|19184.8|19180.8|244
1625040600000|2021-06-30 08:10:00|19184.8|19180.8|19200.4|19196.4|19200.4|19196.4|19184.8|19180.8|333
1625040900000|2021-06-30 08:15:00|19197.3|19193.3|19209.8|19205.8|19209.8|19205.8|19197.3|19193.3|115
1625041200000|2021-06-30 08:20:00|19206.7|19202.7|19206.7|19202.7|19209.8|19205.8|19205.1|19201.1|56
1625041500000|2021-06-30 08:25:00|19208.3|19204.3|19219.2|19215.2|19225.4|19221.4|19206.7|19202.7|291
1625041800000|2021-06-30 08:30:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|150
1625042100000|2021-06-30 08:35:00|19222.3|19218.3|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|318
1625042400000|2021-06-30 08:40:00|19227|19223|19234.8|19230.8|19244.2|19240.2|19227|19223|288
1625042700000|2021-06-30 08:45:00|19236.4|19232.4|19223.9|19219.9|19237.9|19233.9|19222.3|19218.3|388
1625043000000|2021-06-30 08:50:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|144
1625043300000|2021-06-30 08:55:00|19223.9|19219.9|19228.6|19224.6|19234.8|19230.8|19223.9|19219.9|243
1625043600000|2021-06-30 09:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|118
1625043900000|2021-06-30 09:05:00|19237.9|19233.9|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|184
1625044200000|2021-06-30 09:10:00|19231.7|19227.7|19231.7|19227.7|19239.5|19235.5|19228.6|19224.6|100
1625044500000|2021-06-30 09:15:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|103
1625044800000|2021-06-30 09:20:00|19239.5|19235.5|19228.6|19224.6|19241.1|19237.1|19225.4|19221.4|213
1625045100000|2021-06-30 09:25:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19227|19223|59
1625045400000|2021-06-30 09:30:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|165
1625045700000|2021-06-30 09:35:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|122
1625046000000|2021-06-30 09:40:00|19227|19223|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|77
1625046300000|2021-06-30 09:45:00|19223.9|19219.9|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|88
1625046600000|2021-06-30 09:50:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|310
1625046900000|2021-06-30 09:55:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|111
1625047200000|2021-06-30 10:00:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|371
1625047500000|2021-06-30 10:05:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|436
1625047800000|2021-06-30 10:10:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|168
1625048100000|2021-06-30 10:15:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|189
1625048400000|2021-06-30 10:20:00|19237.9|19233.9|19242.6|19238.6|19247.3|19243.3|19237.9|19233.9|200
1625048700000|2021-06-30 10:25:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|131
1625049000000|2021-06-30 10:30:00|19242.6|19238.6|19258.3|19254.3|19259.8|19255.8|19242.6|19238.6|275
1625049300000|2021-06-30 10:35:00|19259.8|19255.8|19266.1|19262.1|19269.2|19265.2|19256.7|19252.7|292
1625049600000|2021-06-30 10:40:00|19269.2|19265.2|19250.4|19246.4|19269.2|19265.2|19250.4|19246.4|269
1625049900000|2021-06-30 10:45:00|19252|19248|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|75
1625050200000|2021-06-30 10:50:00|19258.3|19254.3|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|25
1625050500000|2021-06-30 10:55:00|19256.7|19252.7|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|340
1625050800000|2021-06-30 11:00:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|202
1625051100000|2021-06-30 11:05:00|19256.7|19252.7|19256.7|19252.7|19272.3|19268.3|19253.6|19249.6|430
1625051400000|2021-06-30 11:10:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|136
1625051700000|2021-06-30 11:15:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|131
1625052000000|2021-06-30 11:20:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|141
1625052300000|2021-06-30 11:25:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|231
1625052600000|2021-06-30 11:30:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|257
1625052900000|2021-06-30 11:35:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|319
1625053200000|2021-06-30 11:40:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|256
1625053500000|2021-06-30 11:45:00|19250.4|19246.4|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|338
1625053800000|2021-06-30 11:50:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19253.6|19249.6|211
1625054100000|2021-06-30 11:55:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19259.8|19255.8|264
1625054400000|2021-06-30 12:00:00|19267.6|19263.6|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|337
1625054700000|2021-06-30 12:05:00|19262.9|19258.9|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|868
1625055000000|2021-06-30 12:10:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|525
1625055300000|2021-06-30 12:15:00|19247.3|19243.3|19272.3|19268.3|19287.9|19283.9|19241.1|19237.1|1282
1625055600000|2021-06-30 12:20:00|19275.4|19271.4|19244.2|19240.2|19281.7|19277.7|19231.7|19227.7|902
1625055900000|2021-06-30 12:25:00|19247.3|19243.3|19219.2|19215.2|19247.3|19243.3|19216.1|19212.1|705
1625056200000|2021-06-30 12:30:00|19222.3|19218.3|19234.8|19230.8|19244.2|19240.2|19219.2|19215.2|599
1625056500000|2021-06-30 12:35:00|19231.7|19227.7|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|482
1625056800000|2021-06-30 12:40:00|19241.1|19237.1|19237.9|19233.9|19250.4|19246.4|19237.9|19233.9|346
1625057100000|2021-06-30 12:45:00|19241.1|19237.1|19248.9|19244.9|19250.4|19246.4|19231.7|19227.7|705
1625057400000|2021-06-30 12:50:00|19250.4|19246.4|19258.3|19254.3|19262.9|19258.9|19247.3|19243.3|658
1625057700000|2021-06-30 12:55:00|19259.8|19255.8|19272.3|19268.3|19272.3|19268.3|19256.7|19252.7|526
1625058000000|2021-06-30 13:00:00|19269.2|19265.2|19234.8|19230.8|19275.4|19271.4|19231.7|19227.7|908
1625058300000|2021-06-30 13:05:00|19237.9|19233.9|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|538
1625058600000|2021-06-30 13:10:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|336
1625058900000|2021-06-30 13:15:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|512
1625059200000|2021-06-30 13:20:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|719
1625059500000|2021-06-30 13:25:00|19236.4|19232.4|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|333
1625059800000|2021-06-30 13:30:00|19244.2|19240.2|19266.1|19262.1|19269.2|19265.2|19234.8|19230.8|667
1625060100000|2021-06-30 13:35:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|323
1625060400000|2021-06-30 13:40:00|19261.4|19257.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|732
1625060700000|2021-06-30 13:45:00|19253.6|19249.6|19272.3|19268.3|19278.6|19274.6|19253.6|19249.6|820
1625061000000|2021-06-30 13:50:00|19266.1|19262.1|19262.9|19258.9|19278.6|19274.6|19259.8|19255.8|524
1625061300000|2021-06-30 13:55:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19253.6|19249.6|495
1625061600000|2021-06-30 14:00:00|19270.8|19266.8|19272.3|19268.3|19272.3|19268.3|19255.1|19251.1|1510
1625061900000|2021-06-30 14:05:00|19269.2|19265.2|19275.4|19271.4|19281.7|19277.7|19266.1|19262.1|840
1625062200000|2021-06-30 14:10:00|19272.3|19268.3|19278.6|19274.6|19287.9|19283.9|19270.8|19266.8|527
1625062500000|2021-06-30 14:15:00|19275.4|19271.4|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|518
1625062800000|2021-06-30 14:20:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|747
1625063100000|2021-06-30 14:25:00|19281.7|19277.7|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|599
1625063400000|2021-06-30 14:30:00|19291.1|19287.1|19309.8|19305.8|19309.8|19305.8|19284.8|19280.8|1058
1625063700000|2021-06-30 14:35:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19294.2|19290.2|1087
1625064000000|2021-06-30 14:40:00|19300.4|19296.4|19300.4|19296.4|19306.7|19302.7|19294.2|19290.2|636
1625064300000|2021-06-30 14:45:00|19298.9|19294.9|19316.1|19312.1|19322.3|19318.3|19297.3|19293.3|1831
1625064600000|2021-06-30 14:50:00|19312.9|19308.9|19328.6|19324.6|19331.7|19327.7|19312.9|19308.9|1071
1625064900000|2021-06-30 14:55:00|19325.4|19321.4|19330.1|19326.1|19331.7|19327.7|19319.2|19315.2|1152
1625065200000|2021-06-30 15:00:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|777
1625065500000|2021-06-30 15:05:00|19328.6|19324.6|19312.9|19308.9|19328.6|19324.6|19312.9|19308.9|557
1625065800000|2021-06-30 15:10:00|19316.1|19312.1|19297.3|19293.3|19319.2|19315.2|19297.3|19293.3|844
1625066100000|2021-06-30 15:15:00|19300.4|19296.4|19281.7|19277.7|19300.4|19296.4|19281.7|19277.7|713
1625066400000|2021-06-30 15:20:00|19283.3|19279.3|19300.4|19296.4|19300.4|19296.4|19281.7|19277.7|588
1625066700000|2021-06-30 15:25:00|19298.9|19294.9|19303.6|19299.6|19303.6|19299.6|19297.3|19293.3|600
1625067000000|2021-06-30 15:30:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|497
1625067300000|2021-06-30 15:35:00|19316.1|19312.1|19306.7|19302.7|19325.4|19321.4|19306.7|19302.7|650
1625067600000|2021-06-30 15:40:00|19305.1|19301.1|19306.7|19302.7|19306.7|19302.7|19300.4|19296.4|310
1625067900000|2021-06-30 15:45:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19284.8|19280.8|700
1625068200000|2021-06-30 15:50:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19281.7|19277.7|453
1625068500000|2021-06-30 15:55:00|19300.4|19296.4|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|178
1625068800000|2021-06-30 16:00:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|175
1625069100000|2021-06-30 16:05:00|19294.2|19290.2|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|426
1625069400000|2021-06-30 16:10:00|19308.3|19304.3|19297.3|19293.3|19308.3|19304.3|19291.1|19287.1|237
1625069700000|2021-06-30 16:15:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|302
1625070000000|2021-06-30 16:20:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|192
1625070300000|2021-06-30 16:25:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|157
1625070600000|2021-06-30 16:30:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19291.1|19287.1|267
1625070900000|2021-06-30 16:35:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|272
1625071200000|2021-06-30 16:40:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19303.6|19299.6|313
1625071500000|2021-06-30 16:45:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|363
1625071800000|2021-06-30 16:50:00|19292.6|19288.6|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|528
1625072100000|2021-06-30 16:55:00|19289.5|19285.5|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|434
1625072400000|2021-06-30 17:00:00|19291.1|19287.1|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|337
1625072700000|2021-06-30 17:05:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|282
1625073000000|2021-06-30 17:10:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|300
1625073300000|2021-06-30 17:15:00|19284.8|19280.8|19278.6|19274.6|19291.1|19287.1|19275.4|19271.4|806
1625073600000|2021-06-30 17:20:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19259.8|19255.8|821
1625073900000|2021-06-30 17:25:00|19269.2|19265.2|19262.9|19258.9|19272.3|19268.3|19259.8|19255.8|608
1625074200000|2021-06-30 17:30:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|711
1625074500000|2021-06-30 17:35:00|19272.3|19268.3|19291.1|19287.1|19294.2|19290.2|19272.3|19268.3|680
1625074800000|2021-06-30 17:40:00|19292.6|19288.6|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|305
1625075100000|2021-06-30 17:45:00|19300.4|19296.4|19298.9|19294.9|19300.4|19296.4|19297.3|19293.3|400
1625075400000|2021-06-30 17:50:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|588
1625075700000|2021-06-30 17:55:00|19300.4|19296.4|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|818
1625076000000|2021-06-30 18:00:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19275.4|19271.4|1104
1625076300000|2021-06-30 18:05:00|19281.7|19277.7|19273.9|19269.9|19281.7|19277.7|19272.3|19268.3|459
1625076600000|2021-06-30 18:10:00|19275.4|19271.4|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|895
1625076900000|2021-06-30 18:15:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|719
1625077200000|2021-06-30 18:20:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|606
1625077500000|2021-06-30 18:25:00|19266.1|19262.1|19281.7|19277.7|19284.8|19280.8|19266.1|19262.1|930
1625077800000|2021-06-30 18:30:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|378
1625078100000|2021-06-30 18:35:00|19272.3|19268.3|19256.7|19252.7|19275.4|19271.4|19256.7|19252.7|1213
1625078400000|2021-06-30 18:40:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|918
1625078700000|2021-06-30 18:45:00|19256.7|19252.7|19278.6|19274.6|19281.7|19277.7|19253.6|19249.6|1587
1625079000000|2021-06-30 18:50:00|19277|19273|19269.2|19265.2|19278.6|19274.6|19259.8|19255.8|1602
1625079300000|2021-06-30 18:55:00|19266.1|19262.1|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|4353
1625079600000|2021-06-30 19:00:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|1974
1625079900000|2021-06-30 19:05:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19250.4|19246.4|1797
1625080200000|2021-06-30 19:10:00|19266.1|19262.1|19256.7|19252.7|19269.2|19265.2|19250.4|19246.4|1322
1625080500000|2021-06-30 19:15:00|19259.8|19255.8|19262.9|19258.9|19264.5|19260.5|19253.6|19249.6|787
1625080800000|2021-06-30 19:20:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|856
1625081100000|2021-06-30 19:25:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|958
1625081400000|2021-06-30 19:30:00|19277|19273|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|1759
1625081700000|2021-06-30 19:35:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|1675
1625082000000|2021-06-30 19:40:00|19281.7|19277.7|19297.3|19293.3|19297.3|19293.3|19281.7|19277.7|1613
1625082300000|2021-06-30 19:45:00|19298.9|19294.9|19300.4|19296.4|19316.1|19312.1|19294.2|19290.2|3261
1625082600000|2021-06-30 19:50:00|19297.3|19293.3|19291.1|19287.1|19309.8|19305.8|19266.1|19262.1|3341
1625082900000|2021-06-30 19:55:00|19287.9|19283.9|19253.6|19249.6|19294.2|19290.2|19222.3|19218.3|7335
1625083200000|2021-06-30 20:00:00|19256.7|19252.7|19219.2|19215.2|19262.9|19258.9|19219.2|19215.2|4594
1625083500000|2021-06-30 20:05:00|19222.3|19218.3|19219.2|19215.2|19237.9|19233.9|19212.9|19208.9|2015
1625083800000|2021-06-30 20:10:00|19220.8|19216.8|19231.7|19227.7|19247.3|19243.3|19219.2|19215.2|999
1625084100000|2021-06-30 20:15:00|19234.8|19230.8|19212.9|19208.9|19237.9|19233.9|19209.8|19205.8|540
1625084400000|2021-06-30 20:20:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19209.8|19205.8|612
1625084700000|2021-06-30 20:25:00|19209.8|19205.8|19200.4|19196.4|19209.8|19205.8|19200.4|19196.4|494
1625085000000|2021-06-30 20:30:00|19203.6|19199.6|19206.7|19202.7|19219.2|19215.2|19203.6|19199.6|574
1625085300000|2021-06-30 20:35:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|381
1625085600000|2021-06-30 20:40:00|19200.4|19196.4|19197.3|19193.3|19206.7|19202.7|19181.7|19177.7|651
1625085900000|2021-06-30 20:45:00|19194.2|19190.2|19184.8|19180.8|19197.3|19193.3|19178.6|19174.6|800
1625086200000|2021-06-30 20:50:00|19183.3|19179.3|19172.3|19168.3|19187.9|19183.9|19172.3|19168.3|756
1625086500000|2021-06-30 20:55:00|19173.9|19169.9|19194.2|19190.2|19197.3|19193.3|19172.3|19168.3|557
1625090400000|2021-06-30 22:00:00|19184.8|19180.8|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|96
1625090700000|2021-06-30 22:05:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|26
1625091000000|2021-06-30 22:10:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|17
1625091300000|2021-06-30 22:15:00|19184.8|19180.8|19189.5|19185.5|19189.5|19185.5|19184.8|19180.8|6
1625091600000|2021-06-30 22:20:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|16
1625091900000|2021-06-30 22:25:00|19191.1|19187.1|19194.2|19190.2|19194.2|19190.2|19191.1|19187.1|20
1625092200000|2021-06-30 22:30:00|19191.1|19187.1|19194.2|19190.2|19197.3|19193.3|19181.7|19177.7|79
1625092500000|2021-06-30 22:35:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19194.2|19190.2|26
1625092800000|2021-06-30 22:40:00|19200.4|19196.4|19200.4|19196.4|19200.4|19196.4|19195.8|19191.8|66
1625093100000|2021-06-30 22:45:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|16
1625093400000|2021-06-30 22:50:00|||||||||11
1625093700000|2021-06-30 22:55:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19203.6|19199.6|20
1625094000000|2021-06-30 23:00:00|19205.1|19201.1|19206.7|19202.7|19206.7|19202.7|19203.6|19199.6|22
1625094300000|2021-06-30 23:05:00|||||||||19
1625094600000|2021-06-30 23:10:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|14
1625094900000|2021-06-30 23:15:00|19209.8|19205.8|19203.6|19199.6|19209.8|19205.8|19203.6|19199.6|54
1625095200000|2021-06-30 23:20:00|19200.4|19196.4|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|43
1625095500000|2021-06-30 23:25:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|108
1625095800000|2021-06-30 23:30:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|46
1625096100000|2021-06-30 23:35:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19
1625096400000|2021-06-30 23:40:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19175.4|19171.4|39
1625096700000|2021-06-30 23:45:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|71
1625097000000|2021-06-30 23:50:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19180.1|19176.1|33
1625097300000|2021-06-30 23:55:00|||||||||21
1625097600000|2021-07-01 00:00:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|132
1625097900000|2021-07-01 00:05:00|19191.1|19187.1|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|45
1625098200000|2021-07-01 00:10:00|19200.4|19196.4|19200.4|19196.4|19202|19198|19200.4|19196.4|19
1625098500000|2021-07-01 00:15:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19197.3|19193.3|16
1625098800000|2021-07-01 00:20:00|19203.6|19199.6|19184.8|19180.8|19205.1|19201.1|19184.8|19180.8|166
1625099100000|2021-07-01 00:25:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|104
1625099400000|2021-07-01 00:30:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|123
1625099700000|2021-07-01 00:35:00|19186.4|19182.4|19197.3|19193.3|19200.4|19196.4|19186.4|19182.4|86
1625100000000|2021-07-01 00:40:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19197.3|19193.3|132
1625100300000|2021-07-01 00:45:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|212
1625100600000|2021-07-01 00:50:00|19220.8|19216.8|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|142
1625100900000|2021-07-01 00:55:00|19228.6|19224.6|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|66
1625101200000|2021-07-01 01:00:00|19225.4|19221.4|19216.1|19212.1|19225.4|19221.4|19216.1|19212.1|76
1625101500000|2021-07-01 01:05:00|19214.5|19210.5|19212.9|19208.9|19214.5|19210.5|19209.8|19205.8|97
1625101800000|2021-07-01 01:10:00|19214.5|19210.5|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|46
1625102100000|2021-07-01 01:15:00|19214.5|19210.5|19223.9|19219.9|19223.9|19219.9|19214.5|19210.5|41
1625102400000|2021-07-01 01:20:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|14
1625102700000|2021-07-01 01:25:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|17
1625103000000|2021-07-01 01:30:00|19223.9|19219.9|19216.1|19212.1|19225.4|19221.4|19214.5|19210.5|100
1625103300000|2021-07-01 01:35:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|34
1625103600000|2021-07-01 01:40:00|19206.7|19202.7|19206.7|19202.7|19208.3|19204.3|19203.6|19199.6|41
1625103900000|2021-07-01 01:45:00|19205.1|19201.1|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|61
1625104200000|2021-07-01 01:50:00|19202|19198|19202|19198|19203.6|19199.6|19200.4|19196.4|21
1625104500000|2021-07-01 01:55:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|51
1625104800000|2021-07-01 02:00:00|19209.8|19205.8|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|32
1625105100000|2021-07-01 02:05:00|19208.3|19204.3|19216.1|19212.1|19216.1|19212.1|19208.3|19204.3|12
1625105400000|2021-07-01 02:10:00|19212.9|19208.9|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|130
1625105700000|2021-07-01 02:15:00|19206.7|19202.7|19205.1|19201.1|19206.7|19202.7|19203.6|19199.6|21
1625106000000|2021-07-01 02:20:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19194.2|19190.2|41
1625106300000|2021-07-01 02:25:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19192.6|19188.6|71
1625106600000|2021-07-01 02:30:00|||||||||1
1625106900000|2021-07-01 02:35:00|19191.1|19187.1|19181.7|19177.7|19194.2|19190.2|19180.1|19176.1|118
1625107200000|2021-07-01 02:40:00|19184.8|19180.8|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|64
1625107500000|2021-07-01 02:45:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|20
1625107800000|2021-07-01 02:50:00|19184.8|19180.8|19184.8|19180.8|19186.4|19182.4|19184.8|19180.8|4
1625108100000|2021-07-01 02:55:00|19186.4|19182.4|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|24
1625108400000|2021-07-01 03:00:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|13
1625108700000|2021-07-01 03:05:00|19189.5|19185.5|19180.1|19176.1|19189.5|19185.5|19178.6|19174.6|26
1625109000000|2021-07-01 03:10:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|36
1625109300000|2021-07-01 03:15:00|19180.1|19176.1|19180.1|19176.1|19183.3|19179.3|19178.6|19174.6|15
1625109600000|2021-07-01 03:20:00|19178.6|19174.6|19178.6|19174.6|19183.3|19179.3|19178.6|19174.6|15
1625109900000|2021-07-01 03:25:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|16
1625110200000|2021-07-01 03:30:00|19175.4|19171.4|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|102
1625110500000|2021-07-01 03:35:00|19167.6|19163.6|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|156
1625110800000|2021-07-01 03:40:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|28
1625111100000|2021-07-01 03:45:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|9
1625111400000|2021-07-01 03:50:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19167.6|19163.6|18
1625111700000|2021-07-01 03:55:00|19172.3|19168.3|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|23
1625112000000|2021-07-01 04:00:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|117
1625112300000|2021-07-01 04:05:00|19159.8|19155.8|19161.4|19157.4|19162.9|19158.9|19159.8|19155.8|37
1625112600000|2021-07-01 04:10:00|19162.9|19158.9|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|36
1625112900000|2021-07-01 04:15:00|19169.2|19165.2|19162.9|19158.9|19169.2|19165.2|19162.9|19158.9|34
1625113200000|2021-07-01 04:20:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|17
1625113500000|2021-07-01 04:25:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|25
1625113800000|2021-07-01 04:30:00|||||||||5
1625114100000|2021-07-01 04:35:00|19172.3|19168.3|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|89
1625114400000|2021-07-01 04:40:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|37
1625114700000|2021-07-01 04:45:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|29
1625115000000|2021-07-01 04:50:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|40
1625115300000|2021-07-01 04:55:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|40
1625115600000|2021-07-01 05:00:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|20
1625115900000|2021-07-01 05:05:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|74
1625116200000|2021-07-01 05:10:00|19172.3|19168.3|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|45
1625116500000|2021-07-01 05:15:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|66
1625116800000|2021-07-01 05:20:00|||||||||27
1625117100000|2021-07-01 05:25:00|||||||||39
1625117400000|2021-07-01 05:30:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|40
1625117700000|2021-07-01 05:35:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19177|19173|25
1625118000000|2021-07-01 05:40:00|19178.6|19174.6|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|78
1625118300000|2021-07-01 05:45:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|39
1625118600000|2021-07-01 05:50:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|32
1625118900000|2021-07-01 05:55:00|19172.3|19168.3|19170.8|19166.8|19175.4|19171.4|19169.2|19165.2|99
1625119200000|2021-07-01 06:00:00|19172.3|19168.3|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|102
1625119500000|2021-07-01 06:05:00|19172.3|19168.3|19169.2|19165.2|19184.8|19180.8|19169.2|19165.2|98
1625119800000|2021-07-01 06:10:00|19170.8|19166.8|19162.9|19158.9|19172.3|19168.3|19156.7|19152.7|121
1625120100000|2021-07-01 06:15:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|51
1625120400000|2021-07-01 06:20:00|19166.1|19162.1|19175.4|19171.4|19178.6|19174.6|19164.5|19160.5|61
1625120700000|2021-07-01 06:25:00|19177|19173|19184.8|19180.8|19191.1|19187.1|19175.4|19171.4|121
1625121000000|2021-07-01 06:30:00|19183.3|19179.3|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|104
1625121300000|2021-07-01 06:35:00|19184.8|19180.8|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|89
1625121600000|2021-07-01 06:40:00|19178.6|19174.6|19162.9|19158.9|19181.7|19177.7|19159.8|19155.8|264
1625121900000|2021-07-01 06:45:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|88
1625122200000|2021-07-01 06:50:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|127
1625122500000|2021-07-01 06:55:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19170.8|19166.8|52
1625122800000|2021-07-01 07:00:00|19181.7|19177.7|19175.4|19171.4|19187.9|19183.9|19170.8|19166.8|154
1625123100000|2021-07-01 07:05:00|19172.3|19168.3|19152|19148|19172.3|19168.3|19147.3|19143.3|372
1625123400000|2021-07-01 07:10:00|19150.4|19146.4|19162.9|19158.9|19162.9|19158.9|19150.4|19146.4|210
1625123700000|2021-07-01 07:15:00|19161.4|19157.4|19153.6|19149.6|19162.9|19158.9|19144.2|19140.2|273
1625124000000|2021-07-01 07:20:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|167
1625124300000|2021-07-01 07:25:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|185
1625124600000|2021-07-01 07:30:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|90
1625124900000|2021-07-01 07:35:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19155.1|19151.1|95
1625125200000|2021-07-01 07:40:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19155.1|19151.1|118
1625125500000|2021-07-01 07:45:00|19156.7|19152.7|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|297
1625125800000|2021-07-01 07:50:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19137.9|19133.9|311
1625126100000|2021-07-01 07:55:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19148.9|19144.9|49
1625126400000|2021-07-01 08:00:00|19150.4|19146.4|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|140
1625126700000|2021-07-01 08:05:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19155.1|19151.1|203
1625127000000|2021-07-01 08:10:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|279
1625127300000|2021-07-01 08:15:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19141.1|19137.1|142
1625127600000|2021-07-01 08:20:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|73
1625127900000|2021-07-01 08:25:00|19150.4|19146.4|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|140
1625128200000|2021-07-01 08:30:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|118
1625128500000|2021-07-01 08:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|72
1625128800000|2021-07-01 08:40:00|19156.7|19152.7|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|52
1625129100000|2021-07-01 08:45:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|105
1625129400000|2021-07-01 08:50:00|19161.4|19157.4|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|348
1625129700000|2021-07-01 08:55:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|68
1625130000000|2021-07-01 09:00:00|19164.5|19160.5|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|87
1625130300000|2021-07-01 09:05:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|48
1625130600000|2021-07-01 09:10:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|96
1625130900000|2021-07-01 09:15:00|19158.3|19154.3|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|98
1625131200000|2021-07-01 09:20:00|19152|19148|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|173
1625131500000|2021-07-01 09:25:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|143
1625131800000|2021-07-01 09:30:00|19134.8|19130.8|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|125
1625132100000|2021-07-01 09:35:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|165
1625132400000|2021-07-01 09:40:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|69
1625132700000|2021-07-01 09:45:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|84
1625133000000|2021-07-01 09:50:00|19137.9|19133.9|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|61
1625133300000|2021-07-01 09:55:00|19147.3|19143.3|19137.9|19133.9|19148.9|19144.9|19134.8|19130.8|111
1625133600000|2021-07-01 10:00:00|19141.1|19137.1|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|56
1625133900000|2021-07-01 10:05:00|19142.6|19138.6|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|51
1625134200000|2021-07-01 10:10:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|50
1625134500000|2021-07-01 10:15:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|52
1625134800000|2021-07-01 10:20:00|19142.6|19138.6|19150.4|19146.4|19150.4|19146.4|19142.6|19138.6|86
1625135100000|2021-07-01 10:25:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|86
1625135400000|2021-07-01 10:30:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|86
1625135700000|2021-07-01 10:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|82
1625136000000|2021-07-01 10:40:00|19162.9|19158.9|19159.8|19155.8|19167.6|19163.6|19159.8|19155.8|123
1625136300000|2021-07-01 10:45:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|119
1625136600000|2021-07-01 10:50:00|19153.6|19149.6|19153.6|19149.6|19158.3|19154.3|19153.6|19149.6|67
1625136900000|2021-07-01 10:55:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|151
1625137200000|2021-07-01 11:00:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|171
1625137500000|2021-07-01 11:05:00|19150.4|19146.4|19159.8|19155.8|19159.8|19155.8|19147.3|19143.3|167
1625137800000|2021-07-01 11:10:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|78
1625138100000|2021-07-01 11:15:00|19159.8|19155.8|19153.6|19149.6|19162.9|19158.9|19153.6|19149.6|218
1625138400000|2021-07-01 11:20:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|132
1625138700000|2021-07-01 11:25:00|19159.8|19155.8|19144.2|19140.2|19159.8|19155.8|19144.2|19140.2|124
1625139000000|2021-07-01 11:30:00|19141.1|19137.1|19147.3|19143.3|19148.9|19144.9|19141.1|19137.1|137
1625139300000|2021-07-01 11:35:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|215
1625139600000|2021-07-01 11:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|209
1625139900000|2021-07-01 11:45:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|172
1625140200000|2021-07-01 11:50:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|68
1625140500000|2021-07-01 11:55:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|209
1625140800000|2021-07-01 12:00:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19147.3|19143.3|434
1625141100000|2021-07-01 12:05:00|19166.1|19162.1|19173.9|19169.9|19175.4|19171.4|19166.1|19162.1|257
1625141400000|2021-07-01 12:10:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|155
1625141700000|2021-07-01 12:15:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|387
1625142000000|2021-07-01 12:20:00|19177|19173|19194.2|19190.2|19195.8|19191.8|19166.1|19162.1|851
1625142300000|2021-07-01 12:25:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|286
1625142600000|2021-07-01 12:30:00|19194.2|19190.2|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|1020
1625142900000|2021-07-01 12:35:00|19212.9|19208.9|19234.8|19230.8|19241.1|19237.1|19203.6|19199.6|1034
1625143200000|2021-07-01 12:40:00|19231.7|19227.7|19237.9|19233.9|19244.2|19240.2|19225.4|19221.4|778
1625143500000|2021-07-01 12:45:00|19239.5|19235.5|19216.1|19212.1|19241.1|19237.1|19216.1|19212.1|736
1625143800000|2021-07-01 12:50:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|795
1625144100000|2021-07-01 12:55:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19205.1|19201.1|341
1625144400000|2021-07-01 13:00:00|19222.3|19218.3|19241.1|19237.1|19244.2|19240.2|19216.1|19212.1|494
1625144700000|2021-07-01 13:05:00|19237.9|19233.9|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|546
1625145000000|2021-07-01 13:10:00|19237.9|19233.9|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|673
1625145300000|2021-07-01 13:15:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|355
1625145600000|2021-07-01 13:20:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|683
1625145900000|2021-07-01 13:25:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|544
1625146200000|2021-07-01 13:30:00|19236.4|19232.4|19245.8|19241.8|19252|19248|19231.7|19227.7|798
1625146500000|2021-07-01 13:35:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|609
1625146800000|2021-07-01 13:40:00|19255.1|19251.1|19237.9|19233.9|19262.9|19258.9|19237.9|19233.9|514
1625147100000|2021-07-01 13:45:00|19241.1|19237.1|19256.7|19252.7|19256.7|19252.7|19241.1|19237.1|426
1625147400000|2021-07-01 13:50:00|19259.8|19255.8|19252|19248|19259.8|19255.8|19247.3|19243.3|894
1625147700000|2021-07-01 13:55:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|478
1625148000000|2021-07-01 14:00:00|19245.8|19241.8|19269.2|19265.2|19275.4|19271.4|19244.2|19240.2|1311
1625148300000|2021-07-01 14:05:00|19267.6|19263.6|19281.7|19277.7|19281.7|19277.7|19256.7|19252.7|1268
1625148600000|2021-07-01 14:10:00|19278.6|19274.6|19262.9|19258.9|19281.7|19277.7|19262.9|19258.9|690
1625148900000|2021-07-01 14:15:00|19266.1|19262.1|19244.2|19240.2|19266.1|19262.1|19244.2|19240.2|953
1625149200000|2021-07-01 14:20:00|19247.3|19243.3|19244.2|19240.2|19256.7|19252.7|19241.1|19237.1|652
1625149500000|2021-07-01 14:25:00|19241.1|19237.1|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|803
1625149800000|2021-07-01 14:30:00|19239.5|19235.5|19225.4|19221.4|19241.1|19237.1|19219.2|19215.2|1103
1625150100000|2021-07-01 14:35:00|19222.3|19218.3|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|1216
1625150400000|2021-07-01 14:40:00|19212.9|19208.9|19206.7|19202.7|19219.2|19215.2|19206.7|19202.7|992
1625150700000|2021-07-01 14:45:00|19203.6|19199.6|19206.7|19202.7|19216.1|19212.1|19200.4|19196.4|767
1625151000000|2021-07-01 14:50:00|19209.8|19205.8|19206.7|19202.7|19209.8|19205.8|19194.2|19190.2|811
1625151300000|2021-07-01 14:55:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|788
1625151600000|2021-07-01 15:00:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|1251
1625151900000|2021-07-01 15:05:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19200.4|19196.4|960
1625152200000|2021-07-01 15:10:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|599
1625152500000|2021-07-01 15:15:00|19206.7|19202.7|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|1185
1625152800000|2021-07-01 15:20:00|19194.2|19190.2|19200.4|19196.4|19219.2|19215.2|19181.7|19177.7|2979
1625153100000|2021-07-01 15:25:00|19197.3|19193.3|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|1481
1625153400000|2021-07-01 15:30:00|19184.8|19180.8|19206.7|19202.7|19209.8|19205.8|19184.8|19180.8|605
1625153700000|2021-07-01 15:35:00|19203.6|19199.6|19197.3|19193.3|19209.8|19205.8|19194.2|19190.2|919
1625154000000|2021-07-01 15:40:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|404
1625154300000|2021-07-01 15:45:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|546
1625154600000|2021-07-01 15:50:00|19192.6|19188.6|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|391
1625154900000|2021-07-01 15:55:00|19198.9|19194.9|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|342
1625155200000|2021-07-01 16:00:00|19202|19198|19200.4|19196.4|19202|19198|19194.2|19190.2|299
1625155500000|2021-07-01 16:05:00|19203.6|19199.6|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|224
1625155800000|2021-07-01 16:10:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|305
1625156100000|2021-07-01 16:15:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|183
1625156400000|2021-07-01 16:20:00|19187.9|19183.9|19187.9|19183.9|19189.5|19185.5|19184.8|19180.8|331
1625156700000|2021-07-01 16:25:00|19189.5|19185.5|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|280
1625157000000|2021-07-01 16:30:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|245
1625157300000|2021-07-01 16:35:00|19194.2|19190.2|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|268
1625157600000|2021-07-01 16:40:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19187.9|19183.9|306
1625157900000|2021-07-01 16:45:00|19191.1|19187.1|19203.6|19199.6|19203.6|19199.6|19187.9|19183.9|172
1625158200000|2021-07-01 16:50:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|269
1625158500000|2021-07-01 16:55:00|19202|19198|19200.4|19196.4|19202|19198|19197.3|19193.3|139
1625158800000|2021-07-01 17:00:00|19203.6|19199.6|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|394
1625159100000|2021-07-01 17:05:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|132
1625159400000|2021-07-01 17:10:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19184.8|19180.8|111
1625159700000|2021-07-01 17:15:00|19186.4|19182.4|19194.2|19190.2|19197.3|19193.3|19186.4|19182.4|220
1625160000000|2021-07-01 17:20:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|116
1625160300000|2021-07-01 17:25:00|19187.9|19183.9|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|164
1625160600000|2021-07-01 17:30:00|19194.2|19190.2|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|316
1625160900000|2021-07-01 17:35:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|237
1625161200000|2021-07-01 17:40:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|136
1625161500000|2021-07-01 17:45:00|19208.3|19204.3|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|225
1625161800000|2021-07-01 17:50:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|287
1625162100000|2021-07-01 17:55:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|136
1625162400000|2021-07-01 18:00:00|19200.4|19196.4|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|221
1625162700000|2021-07-01 18:05:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|143
1625163000000|2021-07-01 18:10:00|19206.7|19202.7|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|176
1625163300000|2021-07-01 18:15:00|19200.4|19196.4|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|201
1625163600000|2021-07-01 18:20:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|193
1625163900000|2021-07-01 18:25:00|19202|19198|19203.6|19199.6|19203.6|19199.6|19200.4|19196.4|216
1625164200000|2021-07-01 18:30:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|130
1625164500000|2021-07-01 18:35:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|231
1625164800000|2021-07-01 18:40:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|181
1625165100000|2021-07-01 18:45:00|19195.8|19191.8|19197.3|19193.3|19197.3|19193.3|19194.2|19190.2|118
1625165400000|2021-07-01 18:50:00|19200.4|19196.4|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|375
1625165700000|2021-07-01 18:55:00|19194.2|19190.2|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|412
1625166000000|2021-07-01 19:00:00|19202|19198|19222.3|19218.3|19225.4|19221.4|19200.4|19196.4|602
1625166300000|2021-07-01 19:05:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|179
1625166600000|2021-07-01 19:10:00|19225.4|19221.4|19217.6|19213.6|19225.4|19221.4|19216.1|19212.1|319
1625166900000|2021-07-01 19:15:00|19219.2|19215.2|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|311
1625167200000|2021-07-01 19:20:00|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|274
1625167500000|2021-07-01 19:25:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|332
1625167800000|2021-07-01 19:30:00|19244.2|19240.2|19250.4|19246.4|19256.7|19252.7|19237.9|19233.9|644
1625168100000|2021-07-01 19:35:00|19248.9|19244.9|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|305
1625168400000|2021-07-01 19:40:00|19250.4|19246.4|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|2659
1625168700000|2021-07-01 19:45:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|2559
1625169000000|2021-07-01 19:50:00|19256.7|19252.7|19252|19248|19259.8|19255.8|19250.4|19246.4|452
1625169300000|2021-07-01 19:55:00|19253.6|19249.6|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|1001
1625169600000|2021-07-01 20:00:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|882
1625169900000|2021-07-01 20:05:00|19259.8|19255.8|19266.1|19262.1|19266.1|19262.1|19256.7|19252.7|401
1625170200000|2021-07-01 20:10:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|102
1625170500000|2021-07-01 20:15:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|102
1625170800000|2021-07-01 20:20:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|319
1625171100000|2021-07-01 20:25:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|372
1625171400000|2021-07-01 20:30:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19261.4|19257.4|171
1625171700000|2021-07-01 20:35:00|19269.2|19265.2|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|401
1625172000000|2021-07-01 20:40:00|19284.8|19280.8|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|540
1625172300000|2021-07-01 20:45:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|248
1625172600000|2021-07-01 20:50:00|19281.7|19277.7|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|258
1625172900000|2021-07-01 20:55:00|19281.7|19277.7|19286.4|19282.4|19287.9|19283.9|19281.7|19277.7|196
1625176800000|2021-07-01 22:00:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19280.1|19276.1|52
1625177100000|2021-07-01 22:05:00|19286.4|19282.4|19281.7|19277.7|19286.4|19282.4|19280.1|19276.1|46
1625177400000|2021-07-01 22:10:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|31
1625177700000|2021-07-01 22:15:00|19286.4|19282.4|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|21
1625178000000|2021-07-01 22:20:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|6
1625178300000|2021-07-01 22:25:00|||||||||5
1625178600000|2021-07-01 22:30:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|40
1625178900000|2021-07-01 22:35:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|111
1625179200000|2021-07-01 22:40:00|19287.9|19283.9|19294.2|19290.2|19297.3|19293.3|19287.9|19283.9|220
1625179500000|2021-07-01 22:45:00|19291.1|19287.1|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|117
1625179800000|2021-07-01 22:50:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|14
1625180100000|2021-07-01 22:55:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|19
1625180400000|2021-07-01 23:00:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|6
1625180700000|2021-07-01 23:05:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|23
1625181000000|2021-07-01 23:10:00|||||||||5
1625181300000|2021-07-01 23:15:00|||||||||3
1625181600000|2021-07-01 23:20:00|||||||||4
1625181900000|2021-07-01 23:25:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|73
1625182200000|2021-07-01 23:30:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|73
1625182500000|2021-07-01 23:35:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|42
1625182800000|2021-07-01 23:40:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|26
1625183100000|2021-07-01 23:45:00|||||||||5
1625183400000|2021-07-01 23:50:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|26
1625183700000|2021-07-01 23:55:00|||||||||15
1625184000000|2021-07-02 00:00:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|37
1625184300000|2021-07-02 00:05:00|19270.8|19266.8|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|20
1625184600000|2021-07-02 00:10:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|98
1625184900000|2021-07-02 00:15:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19277|19273|55
1625185200000|2021-07-02 00:20:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|26
1625185500000|2021-07-02 00:25:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|28
1625185800000|2021-07-02 00:30:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|111
1625186100000|2021-07-02 00:35:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|69
1625186400000|2021-07-02 00:40:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|33
1625186700000|2021-07-02 00:45:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|29
1625187000000|2021-07-02 00:50:00|19272.3|19268.3|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|15
1625187300000|2021-07-02 00:55:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|6
1625187600000|2021-07-02 01:00:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|20
1625187900000|2021-07-02 01:05:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|15
1625188200000|2021-07-02 01:10:00|19281.7|19277.7|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|16
1625188500000|2021-07-02 01:15:00|19280.1|19276.1|19287.9|19283.9|19287.9|19283.9|19280.1|19276.1|91
1625188800000|2021-07-02 01:20:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|122
1625189100000|2021-07-02 01:25:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|35
1625189400000|2021-07-02 01:30:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|76
1625189700000|2021-07-02 01:35:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19287.9|19283.9|126
1625190000000|2021-07-02 01:40:00|19284.8|19280.8|19283.3|19279.3|19284.8|19280.8|19281.7|19277.7|25
1625190300000|2021-07-02 01:45:00|19284.8|19280.8|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|58
1625190600000|2021-07-02 01:50:00|19277|19273|19278.6|19274.6|19280.1|19276.1|19275.4|19271.4|54
1625190900000|2021-07-02 01:55:00|19280.1|19276.1|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|9
1625191200000|2021-07-02 02:00:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|34
1625191500000|2021-07-02 02:05:00|19277|19273|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|58
1625191800000|2021-07-02 02:10:00|19273.9|19269.9|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|11
1625192100000|2021-07-02 02:15:00|||||||||13
1625192400000|2021-07-02 02:20:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|12
1625192700000|2021-07-02 02:25:00|19273.9|19269.9|19272.3|19268.3|19273.9|19269.9|19272.3|19268.3|15
1625193000000|2021-07-02 02:30:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|24
1625193300000|2021-07-02 02:35:00|19262.9|19258.9|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|34
1625193600000|2021-07-02 02:40:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|11
1625193900000|2021-07-02 02:45:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|40
1625194200000|2021-07-02 02:50:00|19267.6|19263.6|19267.6|19263.6|19269.2|19265.2|19266.1|19262.1|17
1625194500000|2021-07-02 02:55:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|24
1625194800000|2021-07-02 03:00:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|37
1625195100000|2021-07-02 03:05:00|19269.2|19265.2|19267.6|19263.6|19269.2|19265.2|19267.6|19263.6|29
1625195400000|2021-07-02 03:10:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|34
1625195700000|2021-07-02 03:15:00|19272.3|19268.3|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|21
1625196000000|2021-07-02 03:20:00|19267.6|19263.6|19277|19273|19278.6|19274.6|19266.1|19262.1|74
1625196300000|2021-07-02 03:25:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19273.9|19269.9|45
1625196600000|2021-07-02 03:30:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|18
1625196900000|2021-07-02 03:35:00|19283.3|19279.3|19286.4|19282.4|19286.4|19282.4|19281.7|19277.7|26
1625197200000|2021-07-02 03:40:00|19284.8|19280.8|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|24
1625197500000|2021-07-02 03:45:00|19280.1|19276.1|19283.3|19279.3|19284.8|19280.8|19272.3|19268.3|48
1625197800000|2021-07-02 03:50:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|44
1625198100000|2021-07-02 03:55:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19292.6|19288.6|68
1625198400000|2021-07-02 04:00:00|19300.4|19296.4|19300.4|19296.4|19306.7|19302.7|19298.9|19294.9|130
1625198700000|2021-07-02 04:05:00|19303.6|19299.6|19303.6|19299.6|19305.1|19301.1|19300.4|19296.4|70
1625199000000|2021-07-02 04:10:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19300.4|19296.4|21
1625199300000|2021-07-02 04:15:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|27
1625199600000|2021-07-02 04:20:00|||||||||12
1625199900000|2021-07-02 04:25:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|37
1625200200000|2021-07-02 04:30:00|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|19292.6|19288.6|68
1625200500000|2021-07-02 04:35:00|19292.6|19288.6|19287.9|19283.9|19292.6|19288.6|19287.9|19283.9|32
1625200800000|2021-07-02 04:40:00|19291.1|19287.1|19292.6|19288.6|19294.2|19290.2|19291.1|19287.1|31
1625201100000|2021-07-02 04:45:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|8
1625201400000|2021-07-02 04:50:00|||||||||14
1625201700000|2021-07-02 04:55:00|19289.5|19285.5|19287.9|19283.9|19289.5|19285.5|19287.9|19283.9|4
1625202000000|2021-07-02 05:00:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|33
1625202300000|2021-07-02 05:05:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|27
1625202600000|2021-07-02 05:10:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|16
1625202900000|2021-07-02 05:15:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|18
1625203200000|2021-07-02 05:20:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|22
1625203500000|2021-07-02 05:25:00|||||||||19
1625203800000|2021-07-02 05:30:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|46
1625204100000|2021-07-02 05:35:00|||||||||15
1625204400000|2021-07-02 05:40:00|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|35
1625204700000|2021-07-02 05:45:00|19292.6|19288.6|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|62
1625205000000|2021-07-02 05:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|28
1625205300000|2021-07-02 05:55:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|60
1625205600000|2021-07-02 06:00:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|132
1625205900000|2021-07-02 06:05:00|19264.5|19260.5|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|143
1625206200000|2021-07-02 06:10:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|99
1625206500000|2021-07-02 06:15:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19275.4|19271.4|100
1625206800000|2021-07-02 06:20:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|55
1625207100000|2021-07-02 06:25:00|19270.8|19266.8|19269.2|19265.2|19270.8|19266.8|19262.9|19258.9|90
1625207400000|2021-07-02 06:30:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|64
1625207700000|2021-07-02 06:35:00|19272.3|19268.3|19266.1|19262.1|19275.4|19271.4|19262.9|19258.9|110
1625208000000|2021-07-02 06:40:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|105
1625208300000|2021-07-02 06:45:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|129
1625208600000|2021-07-02 06:50:00|19277|19273|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|50
1625208900000|2021-07-02 06:55:00|19287.9|19283.9|19275.4|19271.4|19287.9|19283.9|19275.4|19271.4|121
1625209200000|2021-07-02 07:00:00|19269.2|19265.2|19297.3|19293.3|19297.3|19293.3|19269.2|19265.2|211
1625209500000|2021-07-02 07:05:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|106
1625209800000|2021-07-02 07:10:00|19291.1|19287.1|19322.3|19318.3|19322.3|19318.3|19291.1|19287.1|319
1625210100000|2021-07-02 07:15:00|19319.2|19315.2|19325.4|19321.4|19337.9|19333.9|19312.9|19308.9|405
1625210400000|2021-07-02 07:20:00|19328.6|19324.6|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|237
1625210700000|2021-07-02 07:25:00|19327|19323|19319.2|19315.2|19328.6|19324.6|19312.9|19308.9|178
1625211000000|2021-07-02 07:30:00|19322.3|19318.3|19306.7|19302.7|19328.6|19324.6|19306.7|19302.7|181
1625211300000|2021-07-02 07:35:00|19303.6|19299.6|19322.3|19318.3|19322.3|19318.3|19303.6|19299.6|95
1625211600000|2021-07-02 07:40:00|19319.2|19315.2|19322.3|19318.3|19328.6|19324.6|19312.9|19308.9|192
1625211900000|2021-07-02 07:45:00|19319.2|19315.2|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|60
1625212200000|2021-07-02 07:50:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19320.8|19316.8|92
1625212500000|2021-07-02 07:55:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|226
1625212800000|2021-07-02 08:00:00|19328.6|19324.6|19337.9|19333.9|19337.9|19333.9|19328.6|19324.6|131
1625213100000|2021-07-02 08:05:00|19341.1|19337.1|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|271
1625213400000|2021-07-02 08:10:00|19328.6|19324.6|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|85
1625213700000|2021-07-02 08:15:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|120
1625214000000|2021-07-02 08:20:00|19328.6|19324.6|19334.8|19330.8|19337.9|19333.9|19325.4|19321.4|168
1625214300000|2021-07-02 08:25:00|19337.9|19333.9|19353.6|19349.6|19356.7|19352.7|19334.8|19330.8|236
1625214600000|2021-07-02 08:30:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19350.4|19346.4|317
1625214900000|2021-07-02 08:35:00|19359.8|19355.8|19337.9|19333.9|19359.8|19355.8|19337.9|19333.9|276
1625215200000|2021-07-02 08:40:00|19341.1|19337.1|19334.8|19330.8|19341.1|19337.1|19325.4|19321.4|268
1625215500000|2021-07-02 08:45:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|202
1625215800000|2021-07-02 08:50:00|19337.9|19333.9|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|196
1625216100000|2021-07-02 08:55:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|192
1625216400000|2021-07-02 09:00:00|19337.9|19333.9|19341.1|19337.1|19347.3|19343.3|19331.7|19327.7|100
1625216700000|2021-07-02 09:05:00|19337.9|19333.9|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|74
1625217000000|2021-07-02 09:10:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19334.8|19330.8|110
1625217300000|2021-07-02 09:15:00|19337.9|19333.9|19337.9|19333.9|19342.6|19338.6|19334.8|19330.8|204
1625217600000|2021-07-02 09:20:00|19341.1|19337.1|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|89
1625217900000|2021-07-02 09:25:00|19339.5|19335.5|19334.8|19330.8|19341.1|19337.1|19331.7|19327.7|52
1625218200000|2021-07-02 09:30:00|19336.4|19332.4|19337.9|19333.9|19339.5|19335.5|19334.8|19330.8|57
1625218500000|2021-07-02 09:35:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|67
1625218800000|2021-07-02 09:40:00|19344.2|19340.2|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|121
1625219100000|2021-07-02 09:45:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|148
1625219400000|2021-07-02 09:50:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|168
1625219700000|2021-07-02 09:55:00|19356.7|19352.7|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|273
1625220000000|2021-07-02 10:00:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|263
1625220300000|2021-07-02 10:05:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|113
1625220600000|2021-07-02 10:10:00|19358.3|19354.3|19353.6|19349.6|19358.3|19354.3|19353.6|19349.6|165
1625220900000|2021-07-02 10:15:00|19350.4|19346.4|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|189
1625221200000|2021-07-02 10:20:00|19350.4|19346.4|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|158
1625221500000|2021-07-02 10:25:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19350.4|19346.4|101
1625221800000|2021-07-02 10:30:00|19361.4|19357.4|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|353
1625222100000|2021-07-02 10:35:00|19366.1|19362.1|19366.1|19362.1|19375.4|19371.4|19362.9|19358.9|442
1625222400000|2021-07-02 10:40:00|19367.6|19363.6|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|130
1625222700000|2021-07-02 10:45:00|19373.9|19369.9|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|265
1625223000000|2021-07-02 10:50:00|19381.7|19377.7|19375.4|19371.4|19383.3|19379.3|19369.2|19365.2|254
1625223300000|2021-07-02 10:55:00|19373.9|19369.9|19356.7|19352.7|19378.6|19374.6|19356.7|19352.7|462
1625223600000|2021-07-02 11:00:00|19353.6|19349.6|19353.6|19349.6|19358.3|19354.3|19350.4|19346.4|240
1625223900000|2021-07-02 11:05:00|19350.4|19346.4|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|207
1625224200000|2021-07-02 11:10:00|19369.2|19365.2|19381.7|19377.7|19381.7|19377.7|19369.2|19365.2|369
1625224500000|2021-07-02 11:15:00|19378.6|19374.6|19366.1|19362.1|19378.6|19374.6|19362.9|19358.9|186
1625224800000|2021-07-02 11:20:00|19367.6|19363.6|19350.4|19346.4|19367.6|19363.6|19350.4|19346.4|411
1625225100000|2021-07-02 11:25:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19350.4|19346.4|230
1625225400000|2021-07-02 11:30:00|19366.1|19362.1|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|131
1625225700000|2021-07-02 11:35:00|19372.3|19368.3|19373.9|19369.9|19375.4|19371.4|19366.1|19362.1|511
1625226000000|2021-07-02 11:40:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|325
1625226300000|2021-07-02 11:45:00|19372.3|19368.3|19366.1|19362.1|19375.4|19371.4|19366.1|19362.1|288
1625226600000|2021-07-02 11:50:00|19367.6|19363.6|19378.6|19374.6|19384.8|19380.8|19366.1|19362.1|525
1625226900000|2021-07-02 11:55:00|19377|19373|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|277
1625227200000|2021-07-02 12:00:00|19375.4|19371.4|19375.4|19371.4|19387.9|19383.9|19372.3|19368.3|386
1625227500000|2021-07-02 12:05:00|19372.3|19368.3|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|374
1625227800000|2021-07-02 12:10:00|19373.9|19369.9|19381.7|19377.7|19387.9|19383.9|19372.3|19368.3|581
1625228100000|2021-07-02 12:15:00|19384.8|19380.8|19384.8|19380.8|19400.4|19396.4|19381.7|19377.7|1031
1625228400000|2021-07-02 12:20:00|19381.7|19377.7|19384.8|19380.8|19397.3|19393.3|19380.1|19376.1|888
1625228700000|2021-07-02 12:25:00|19381.7|19377.7|19367.6|19363.6|19381.7|19377.7|19358.3|19354.3|800
1625229000000|2021-07-02 12:30:00|19366.1|19362.1|19347.3|19343.3|19403.6|19399.6|19311.4|19307.4|1979
1625229300000|2021-07-02 12:35:00|19350.4|19346.4|19306.7|19302.7|19362.9|19358.9|19281.7|19277.7|2123
1625229600000|2021-07-02 12:40:00|19303.6|19299.6|19322.3|19318.3|19331.7|19327.7|19287.9|19283.9|1950
1625229900000|2021-07-02 12:45:00|19325.4|19321.4|19331.7|19327.7|19344.2|19340.2|19319.2|19315.2|1007
1625230200000|2021-07-02 12:50:00|19333.3|19329.3|19366.1|19362.1|19378.6|19374.6|19331.7|19327.7|1271
1625230500000|2021-07-02 12:55:00|19369.2|19365.2|19341.1|19337.1|19391.1|19387.1|19337.9|19333.9|1834
1625230800000|2021-07-02 13:00:00|19339.5|19335.5|19331.7|19327.7|19353.6|19349.6|19328.6|19324.6|1143
1625231100000|2021-07-02 13:05:00|19334.8|19330.8|19325.4|19321.4|19344.2|19340.2|19322.3|19318.3|801
1625231400000|2021-07-02 13:10:00|19322.3|19318.3|19284.8|19280.8|19328.6|19324.6|19281.7|19277.7|1415
1625231700000|2021-07-02 13:15:00|19281.7|19277.7|19297.3|19293.3|19312.9|19308.9|19272.3|19268.3|1110
1625232000000|2021-07-02 13:20:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|866
1625232300000|2021-07-02 13:25:00|19287.9|19283.9|19269.2|19265.2|19294.2|19290.2|19269.2|19265.2|1132
1625232600000|2021-07-02 13:30:00|19272.3|19268.3|19272.3|19268.3|19281.7|19277.7|19256.7|19252.7|1470
1625232900000|2021-07-02 13:35:00|19275.4|19271.4|19284.8|19280.8|19286.4|19282.4|19256.7|19252.7|1000
1625233200000|2021-07-02 13:40:00|19281.7|19277.7|19294.2|19290.2|19294.2|19290.2|19256.7|19252.7|1096
1625233500000|2021-07-02 13:45:00|19297.3|19293.3|19322.3|19318.3|19322.3|19318.3|19294.2|19290.2|1439
1625233800000|2021-07-02 13:50:00|19319.2|19315.2|19316.1|19312.1|19322.3|19318.3|19284.8|19280.8|1106
1625234100000|2021-07-02 13:55:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19306.7|19302.7|592
1625234400000|2021-07-02 14:00:00|19312.9|19308.9|19303.6|19299.6|19328.6|19324.6|19300.4|19296.4|665
1625234700000|2021-07-02 14:05:00|19300.4|19296.4|19328.6|19324.6|19336.4|19332.4|19300.4|19296.4|493
1625235000000|2021-07-02 14:10:00|19331.7|19327.7|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|529
1625235300000|2021-07-02 14:15:00|19325.4|19321.4|19316.1|19312.1|19325.4|19321.4|19303.6|19299.6|571
1625235600000|2021-07-02 14:20:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19300.4|19296.4|509
1625235900000|2021-07-02 14:25:00|19312.9|19308.9|19331.7|19327.7|19341.1|19337.1|19312.9|19308.9|737
1625236200000|2021-07-02 14:30:00|19328.6|19324.6|19334.8|19330.8|19334.8|19330.8|19322.3|19318.3|369
1625236500000|2021-07-02 14:35:00|19337.9|19333.9|19334.8|19330.8|19344.2|19340.2|19331.7|19327.7|484
1625236800000|2021-07-02 14:40:00|19331.7|19327.7|19322.3|19318.3|19347.3|19343.3|19322.3|19318.3|658
1625237100000|2021-07-02 14:45:00|19325.4|19321.4|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|322
1625237400000|2021-07-02 14:50:00|19337.9|19333.9|19322.3|19318.3|19337.9|19333.9|19322.3|19318.3|302
1625237700000|2021-07-02 14:55:00|19323.9|19319.9|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|642
1625238000000|2021-07-02 15:00:00|19316.1|19312.1|19331.7|19327.7|19334.8|19330.8|19309.8|19305.8|715
1625238300000|2021-07-02 15:05:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19325.4|19321.4|235
1625238600000|2021-07-02 15:10:00|19327|19323|19331.7|19327.7|19341.1|19337.1|19325.4|19321.4|866
1625238900000|2021-07-02 15:15:00|19328.6|19324.6|19330.1|19326.1|19341.1|19337.1|19328.6|19324.6|266
1625239200000|2021-07-02 15:20:00|19331.7|19327.7|19312.9|19308.9|19334.8|19330.8|19309.8|19305.8|357
1625239500000|2021-07-02 15:25:00|19309.8|19305.8|19319.2|19315.2|19325.4|19321.4|19306.7|19302.7|461
1625239800000|2021-07-02 15:30:00|19320.8|19316.8|19312.9|19308.9|19325.4|19321.4|19312.9|19308.9|226
1625240100000|2021-07-02 15:35:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19312.9|19308.9|254
1625240400000|2021-07-02 15:40:00|19322.3|19318.3|19327|19323|19328.6|19324.6|19319.2|19315.2|315
1625240700000|2021-07-02 15:45:00|19328.6|19324.6|19322.3|19318.3|19330.1|19326.1|19319.2|19315.2|240
1625241000000|2021-07-02 15:50:00|19323.9|19319.9|19312.9|19308.9|19328.6|19324.6|19306.7|19302.7|325
1625241300000|2021-07-02 15:55:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|236
1625241600000|2021-07-02 16:00:00|19323.9|19319.9|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|261
1625241900000|2021-07-02 16:05:00|19316.1|19312.1|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|323
1625242200000|2021-07-02 16:10:00|19319.2|19315.2|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|299
1625242500000|2021-07-02 16:15:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|251
1625242800000|2021-07-02 16:20:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|81
1625243100000|2021-07-02 16:25:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|177
1625243400000|2021-07-02 16:30:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|108
1625243700000|2021-07-02 16:35:00|19331.7|19327.7|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|174
1625244000000|2021-07-02 16:40:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19328.6|19324.6|148
1625244300000|2021-07-02 16:45:00|19339.5|19335.5|19347.3|19343.3|19353.6|19349.6|19339.5|19335.5|244
1625244600000|2021-07-02 16:50:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|259
1625244900000|2021-07-02 16:55:00|19344.2|19340.2|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|617
1625245200000|2021-07-02 17:00:00|19337.9|19333.9|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|428
1625245500000|2021-07-02 17:05:00|19341.1|19337.1|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|239
1625245800000|2021-07-02 17:10:00|19350.4|19346.4|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|183
1625246100000|2021-07-02 17:15:00|19341.1|19337.1|19337.9|19333.9|19341.1|19337.1|19331.7|19327.7|193
1625246400000|2021-07-02 17:20:00|19341.1|19337.1|19331.7|19327.7|19341.1|19337.1|19331.7|19327.7|135
1625246700000|2021-07-02 17:25:00|19334.8|19330.8|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|129
1625247000000|2021-07-02 17:30:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|195
1625247300000|2021-07-02 17:35:00|19339.5|19335.5|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|176
1625247600000|2021-07-02 17:40:00|19339.5|19335.5|19353.6|19349.6|19356.7|19352.7|19337.9|19333.9|236
1625247900000|2021-07-02 17:45:00|19352|19348|19347.3|19343.3|19356.7|19352.7|19347.3|19343.3|280
1625248200000|2021-07-02 17:50:00|19344.2|19340.2|19356.7|19352.7|19359.8|19355.8|19344.2|19340.2|461
1625248500000|2021-07-02 17:55:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|1062
1625248800000|2021-07-02 18:00:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|325
1625249100000|2021-07-02 18:05:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|172
1625249400000|2021-07-02 18:10:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|95
1625249700000|2021-07-02 18:15:00|19350.4|19346.4|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|80
1625250000000|2021-07-02 18:20:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19350.4|19346.4|104
1625250300000|2021-07-02 18:25:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|108
1625250600000|2021-07-02 18:30:00|19353.6|19349.6|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|187
1625250900000|2021-07-02 18:35:00|||||||||21
1625251200000|2021-07-02 18:40:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19353.6|19349.6|95
1625251500000|2021-07-02 18:45:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|13
1625251800000|2021-07-02 18:50:00|19347.3|19343.3|19341.1|19337.1|19347.3|19343.3|19339.5|19335.5|100
1625252100000|2021-07-02 18:55:00|19342.6|19338.6|19347.3|19343.3|19350.4|19346.4|19342.6|19338.6|219
1625252400000|2021-07-02 19:00:00|19345.8|19341.8|19347.3|19343.3|19356.7|19352.7|19345.8|19341.8|143
1625252700000|2021-07-02 19:05:00|19348.9|19344.9|19345.8|19341.8|19350.4|19346.4|19344.2|19340.2|86
1625253000000|2021-07-02 19:10:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|93
1625253300000|2021-07-02 19:15:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|71
1625253600000|2021-07-02 19:20:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|35
1625253900000|2021-07-02 19:25:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|34
1625254200000|2021-07-02 19:30:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|44
1625254500000|2021-07-02 19:35:00|19362.9|19358.9|19359.8|19355.8|19366.1|19362.1|19355.1|19351.1|160
1625254800000|2021-07-02 19:40:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|80
1625255100000|2021-07-02 19:45:00|19358.3|19354.3|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|87
1625255400000|2021-07-02 19:50:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|160
1625255700000|2021-07-02 19:55:00|19359.8|19355.8|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|289
1625256000000|2021-07-02 20:00:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19358.3|19354.3|222
1625256300000|2021-07-02 20:05:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|55
1625256600000|2021-07-02 20:10:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|49
1625256900000|2021-07-02 20:15:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|67
1625257200000|2021-07-02 20:20:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|6
1625257500000|2021-07-02 20:25:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|29
1625257800000|2021-07-02 20:30:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|196
1625258100000|2021-07-02 20:35:00|19367.6|19363.6|19372.3|19368.3|19372.3|19368.3|19367.6|19363.6|117
1625258400000|2021-07-02 20:40:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|36
1625258700000|2021-07-02 20:45:00|19370.8|19366.8|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|56
1625259000000|2021-07-02 20:50:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|46
1625259300000|2021-07-02 20:55:00|19369.2|19365.2|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|65
1625436000000|2021-07-04 22:00:00|19361.4|19357.4|19359.8|19355.8|19367.6|19363.6|19356.7|19352.7|43
1625436300000|2021-07-04 22:05:00|19358.3|19354.3|19359.8|19355.8|19362.9|19358.9|19353.6|19349.6|88
1625436600000|2021-07-04 22:10:00|19358.3|19354.3|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|8
1625436900000|2021-07-04 22:15:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|9
1625437200000|2021-07-04 22:20:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1625437500000|2021-07-04 22:25:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|15
1625437800000|2021-07-04 22:30:00|19367.6|19363.6|19362.9|19358.9|19367.6|19363.6|19362.9|19358.9|8
1625438100000|2021-07-04 22:35:00|19361.4|19357.4|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|21
1625438400000|2021-07-04 22:40:00|||||||||14
1625439000000|2021-07-04 22:50:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|25
1625439300000|2021-07-04 22:55:00|19355.1|19351.1|19356.7|19352.7|19356.7|19352.7|19355.1|19351.1|20
1625439600000|2021-07-04 23:00:00|19355.1|19351.1|19362.9|19358.9|19364.5|19360.5|19355.1|19351.1|14
1625439900000|2021-07-04 23:05:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|11
1625440200000|2021-07-04 23:10:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|5
1625440500000|2021-07-04 23:15:00|19358.3|19354.3|19361.4|19357.4|19361.4|19357.4|19358.3|19354.3|1
1625440800000|2021-07-04 23:20:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|32
1625441100000|2021-07-04 23:25:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|5
1625441400000|2021-07-04 23:30:00|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|1
1625441700000|2021-07-04 23:35:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|9
1625442000000|2021-07-04 23:40:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|4
1625442300000|2021-07-04 23:45:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|20
1625442600000|2021-07-04 23:50:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19364.5|19360.5|21
1625442900000|2021-07-04 23:55:00|||||||||1
1625443200000|2021-07-05 00:00:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|20
1625443500000|2021-07-05 00:05:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19367.6|19363.6|9
1625443800000|2021-07-05 00:10:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625444100000|2021-07-05 00:15:00|19362.9|19358.9|19366.1|19362.1|19367.6|19363.6|19362.9|19358.9|55
1625444400000|2021-07-05 00:20:00|19367.6|19363.6|19366.1|19362.1|19367.6|19363.6|19366.1|19362.1|7
1625444700000|2021-07-05 00:25:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|16
1625445000000|2021-07-05 00:30:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|9
1625445300000|2021-07-05 00:35:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|12
1625445600000|2021-07-05 00:40:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|52
1625445900000|2021-07-05 00:45:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19373.9|19369.9|4
1625446200000|2021-07-05 00:50:00|||||||||3
1625446500000|2021-07-05 00:55:00|19377|19373|19373.9|19369.9|19377|19373|19373.9|19369.9|14
1625446800000|2021-07-05 01:00:00|19375.4|19371.4|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|20
1625447100000|2021-07-05 01:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|6
1625447400000|2021-07-05 01:10:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|13
1625448000000|2021-07-05 01:20:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19370.8|19366.8|4
1625448300000|2021-07-05 01:25:00|19369.2|19365.2|19369.2|19365.2|19370.8|19366.8|19367.6|19363.6|0
1625448600000|2021-07-05 01:30:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|3
1625448900000|2021-07-05 01:35:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19369.2|19365.2|6
1625449200000|2021-07-05 01:40:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625449500000|2021-07-05 01:45:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1625450100000|2021-07-05 01:55:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|4
1625450400000|2021-07-05 02:00:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|9
1625450700000|2021-07-05 02:05:00|||||||||2
1625451600000|2021-07-05 02:20:00|19366.1|19362.1|19364.5|19360.5|19366.1|19362.1|19364.5|19360.5|7
1625451900000|2021-07-05 02:25:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|0
1625453100000|2021-07-05 02:45:00|19359.8|19355.8|19361.4|19357.4|19361.4|19357.4|19359.8|19355.8|15
1625453400000|2021-07-05 02:50:00|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|4
1625453700000|2021-07-05 02:55:00|||||||||2
1625454000000|2021-07-05 03:00:00|||||||||4
1625454900000|2021-07-05 03:15:00|19356.7|19352.7|19355.1|19351.1|19359.8|19355.8|19353.6|19349.6|48
1625455200000|2021-07-05 03:20:00|19353.6|19349.6|19353.6|19349.6|19355.1|19351.1|19353.6|19349.6|9
1625455500000|2021-07-05 03:25:00|19356.7|19352.7|19355.1|19351.1|19356.7|19352.7|19355.1|19351.1|5
1625455800000|2021-07-05 03:30:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|2
1625456100000|2021-07-05 03:35:00|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|8
1625456400000|2021-07-05 03:40:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|0
1625456700000|2021-07-05 03:45:00|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|0
1625457000000|2021-07-05 03:50:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|0
1625457600000|2021-07-05 04:00:00|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|9
1625458200000|2021-07-05 04:10:00|19362.9|19358.9|19361.4|19357.4|19362.9|19358.9|19361.4|19357.4|6
1625458500000|2021-07-05 04:15:00|||||||||1
1625458800000|2021-07-05 04:20:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|1
1625459100000|2021-07-05 04:25:00|||||||||3
1625459400000|2021-07-05 04:30:00|||||||||8
1625459700000|2021-07-05 04:35:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|20
1625460000000|2021-07-05 04:40:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|18
1625460300000|2021-07-05 04:45:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|10
1625460600000|2021-07-05 04:50:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|6
1625461200000|2021-07-05 05:00:00|||||||||3
1625461500000|2021-07-05 05:05:00|||||||||2
1625461800000|2021-07-05 05:10:00|||||||||2
1625462100000|2021-07-05 05:15:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|2
1625462700000|2021-07-05 05:25:00|||||||||1
1625463000000|2021-07-05 05:30:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|26
1625464200000|2021-07-05 05:50:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625464500000|2021-07-05 05:55:00|19362.9|19358.9|19364.5|19360.5|19366.1|19362.1|19359.8|19355.8|20
1625464800000|2021-07-05 06:00:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|141
1625465100000|2021-07-05 06:05:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19353.6|19349.6|47
1625465400000|2021-07-05 06:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|31
1625465700000|2021-07-05 06:15:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|47
1625466000000|2021-07-05 06:20:00|19352|19348|19347.3|19343.3|19352|19348|19347.3|19343.3|9
1625466300000|2021-07-05 06:25:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|28
1625466600000|2021-07-05 06:30:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|72
1625466900000|2021-07-05 06:35:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19355.1|19351.1|23
1625467200000|2021-07-05 06:40:00|19355.1|19351.1|19355.1|19351.1|19356.7|19352.7|19353.6|19349.6|5
1625467500000|2021-07-05 06:45:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19350.4|19346.4|6
1625467800000|2021-07-05 06:50:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|23
1625468100000|2021-07-05 06:55:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19352|19348|30
1625468400000|2021-07-05 07:00:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|104
1625468700000|2021-07-05 07:05:00|19356.7|19352.7|19344.2|19340.2|19356.7|19352.7|19341.1|19337.1|60
1625469000000|2021-07-05 07:10:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19341.1|19337.1|73
1625469300000|2021-07-05 07:15:00|19345.8|19341.8|19344.2|19340.2|19347.3|19343.3|19341.1|19337.1|49
1625469600000|2021-07-05 07:20:00|19345.8|19341.8|19341.1|19337.1|19345.8|19341.8|19334.8|19330.8|102
1625469900000|2021-07-05 07:25:00|19339.5|19335.5|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|53
1625470200000|2021-07-05 07:30:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|52
1625470500000|2021-07-05 07:35:00|19333.3|19329.3|19322.3|19318.3|19333.3|19329.3|19322.3|19318.3|73
1625470800000|2021-07-05 07:40:00|19325.4|19321.4|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|90
1625471100000|2021-07-05 07:45:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19330.1|19326.1|57
1625471400000|2021-07-05 07:50:00|19336.4|19332.4|19344.2|19340.2|19344.2|19340.2|19334.8|19330.8|47
1625471700000|2021-07-05 07:55:00|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|74
1625472000000|2021-07-05 08:00:00|19345.8|19341.8|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|41
1625472300000|2021-07-05 08:05:00|19353.6|19349.6|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|19
1625472600000|2021-07-05 08:10:00|19353.6|19349.6|19355.1|19351.1|19355.1|19351.1|19347.3|19343.3|41
1625472900000|2021-07-05 08:15:00|19353.6|19349.6|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|4
1625473200000|2021-07-05 08:20:00|19348.9|19344.9|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|13
1625473500000|2021-07-05 08:25:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|16
1625473800000|2021-07-05 08:30:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|25
1625474100000|2021-07-05 08:35:00|19345.8|19341.8|19344.2|19340.2|19347.3|19343.3|19344.2|19340.2|5
1625474400000|2021-07-05 08:40:00|19347.3|19343.3|19344.2|19340.2|19347.3|19343.3|19344.2|19340.2|17
1625474700000|2021-07-05 08:45:00|19347.3|19343.3|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|50
1625475000000|2021-07-05 08:50:00|19333.3|19329.3|19325.4|19321.4|19333.3|19329.3|19325.4|19321.4|71
1625475300000|2021-07-05 08:55:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|23
1625475600000|2021-07-05 09:00:00|19328.6|19324.6|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|58
1625475900000|2021-07-05 09:05:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|127
1625476200000|2021-07-05 09:10:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|42
1625476500000|2021-07-05 09:15:00|19319.2|19315.2|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|81
1625476800000|2021-07-05 09:20:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|61
1625477100000|2021-07-05 09:25:00|19322.3|19318.3|19327|19323|19328.6|19324.6|19322.3|19318.3|47
1625477400000|2021-07-05 09:30:00|19325.4|19321.4|19325.4|19321.4|19331.7|19327.7|19325.4|19321.4|23
1625477700000|2021-07-05 09:35:00|19327|19323|19331.7|19327.7|19331.7|19327.7|19325.4|19321.4|29
1625478000000|2021-07-05 09:40:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19333.3|19329.3|67
1625478300000|2021-07-05 09:45:00|19337.9|19333.9|19339.5|19335.5|19341.1|19337.1|19337.9|19333.9|21
1625478600000|2021-07-05 09:50:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|4
1625478900000|2021-07-05 09:55:00|19344.2|19340.2|19345.8|19341.8|19347.3|19343.3|19341.1|19337.1|32
1625479200000|2021-07-05 10:00:00|19344.2|19340.2|19337.9|19333.9|19347.3|19343.3|19334.8|19330.8|36
1625479500000|2021-07-05 10:05:00|19336.4|19332.4|19341.1|19337.1|19350.4|19346.4|19336.4|19332.4|93
1625479800000|2021-07-05 10:10:00|19337.9|19333.9|19334.8|19330.8|19339.5|19335.5|19334.8|19330.8|36
1625480100000|2021-07-05 10:15:00|19336.4|19332.4|19344.2|19340.2|19347.3|19343.3|19334.8|19330.8|22
1625480400000|2021-07-05 10:20:00|19342.6|19338.6|19347.3|19343.3|19353.6|19349.6|19342.6|19338.6|44
1625480700000|2021-07-05 10:25:00|19345.8|19341.8|19344.2|19340.2|19350.4|19346.4|19344.2|19340.2|70
1625481000000|2021-07-05 10:30:00|19345.8|19341.8|19337.9|19333.9|19347.3|19343.3|19337.9|19333.9|52
1625481300000|2021-07-05 10:35:00|19339.5|19335.5|19347.3|19343.3|19347.3|19343.3|19339.5|19335.5|27
1625481600000|2021-07-05 10:40:00|19345.8|19341.8|19348.9|19344.9|19350.4|19346.4|19344.2|19340.2|16
1625481900000|2021-07-05 10:45:00|19347.3|19343.3|19341.1|19337.1|19350.4|19346.4|19336.4|19332.4|68
1625482200000|2021-07-05 10:50:00|19339.5|19335.5|19334.8|19330.8|19341.1|19337.1|19334.8|19330.8|25
1625482500000|2021-07-05 10:55:00|19337.9|19333.9|19337.9|19333.9|19337.9|19333.9|19334.8|19330.8|31
1625482800000|2021-07-05 11:00:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|21
1625483100000|2021-07-05 11:05:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19331.7|19327.7|65
1625483400000|2021-07-05 11:10:00|19328.6|19324.6|19337.9|19333.9|19341.1|19337.1|19328.6|19324.6|125
1625483700000|2021-07-05 11:15:00|19336.4|19332.4|19337.9|19333.9|19337.9|19333.9|19333.3|19329.3|11
1625484000000|2021-07-05 11:20:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|37
1625484300000|2021-07-05 11:25:00|19331.7|19327.7|19333.3|19329.3|19333.3|19329.3|19328.6|19324.6|70
1625484600000|2021-07-05 11:30:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|63
1625484900000|2021-07-05 11:35:00|19333.3|19329.3|19337.9|19333.9|19337.9|19333.9|19333.3|19329.3|40
1625485200000|2021-07-05 11:40:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|15
1625485500000|2021-07-05 11:45:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19331.7|19327.7|44
1625485800000|2021-07-05 11:50:00|19333.3|19329.3|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|92
1625486100000|2021-07-05 11:55:00|19328.6|19324.6|19316.1|19312.1|19328.6|19324.6|19316.1|19312.1|206
1625486400000|2021-07-05 12:00:00|19312.9|19308.9|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|89
1625486700000|2021-07-05 12:05:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|39
1625487000000|2021-07-05 12:10:00|19320.8|19316.8|19316.1|19312.1|19320.8|19316.8|19312.9|19308.9|10
1625487300000|2021-07-05 12:15:00|19317.6|19313.6|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|42
1625487600000|2021-07-05 12:20:00|19322.3|19318.3|19309.8|19305.8|19322.3|19318.3|19309.8|19305.8|46
1625487900000|2021-07-05 12:25:00|19306.7|19302.7|19312.9|19308.9|19316.1|19312.1|19306.7|19302.7|103
1625488200000|2021-07-05 12:30:00|19309.8|19305.8|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|28
1625488500000|2021-07-05 12:35:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|21
1625488800000|2021-07-05 12:40:00|19322.3|19318.3|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|32
1625489100000|2021-07-05 12:45:00|19320.8|19316.8|19319.2|19315.2|19320.8|19316.8|19316.1|19312.1|5
1625489400000|2021-07-05 12:50:00|19317.6|19313.6|19320.8|19316.8|19325.4|19321.4|19316.1|19312.1|29
1625489700000|2021-07-05 12:55:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|13
1625490000000|2021-07-05 13:00:00|19323.9|19319.9|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|44
1625490300000|2021-07-05 13:05:00|19319.2|19315.2|19316.1|19312.1|19325.4|19321.4|19312.9|19308.9|77
1625490600000|2021-07-05 13:10:00|19312.9|19308.9|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|31
1625490900000|2021-07-05 13:15:00|19312.9|19308.9|19322.3|19318.3|19323.9|19319.9|19312.9|19308.9|58
1625491200000|2021-07-05 13:20:00|19320.8|19316.8|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|34
1625491500000|2021-07-05 13:25:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|35
1625491800000|2021-07-05 13:30:00|19316.1|19312.1|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|106
1625492100000|2021-07-05 13:35:00|19312.9|19308.9|19319.2|19315.2|19319.2|19315.2|19312.9|19308.9|41
1625492400000|2021-07-05 13:40:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|59
1625492700000|2021-07-05 13:45:00|19314.5|19310.5|19323.9|19319.9|19323.9|19319.9|19312.9|19308.9|61
1625493000000|2021-07-05 13:50:00|19325.4|19321.4|19323.9|19319.9|19328.6|19324.6|19322.3|19318.3|32
1625493300000|2021-07-05 13:55:00|19322.3|19318.3|19322.3|19318.3|19327|19323|19320.8|19316.8|12
1625493600000|2021-07-05 14:00:00|19320.8|19316.8|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|27
1625493900000|2021-07-05 14:05:00|19327|19323|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|41
1625494200000|2021-07-05 14:10:00|19336.4|19332.4|19337.9|19333.9|19337.9|19333.9|19334.8|19330.8|18
1625494500000|2021-07-05 14:15:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|22
1625494800000|2021-07-05 14:20:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|30
1625495100000|2021-07-05 14:25:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|30
1625495400000|2021-07-05 14:30:00|19328.6|19324.6|19328.6|19324.6|19328.6|19324.6|19328.6|19324.6|8
1625495700000|2021-07-05 14:35:00|19325.4|19321.4|19322.3|19318.3|19325.4|19321.4|19322.3|19318.3|33
1625496000000|2021-07-05 14:40:00|19323.9|19319.9|19322.3|19318.3|19325.4|19321.4|19320.8|19316.8|16
1625496300000|2021-07-05 14:45:00|19323.9|19319.9|19322.3|19318.3|19328.6|19324.6|19322.3|19318.3|39
1625496600000|2021-07-05 14:50:00|19319.2|19315.2|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|68
1625496900000|2021-07-05 14:55:00|19314.5|19310.5|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|76
1625497200000|2021-07-05 15:00:00|19317.6|19313.6|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|26
1625497500000|2021-07-05 15:05:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|39
1625497800000|2021-07-05 15:10:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|28
1625498100000|2021-07-05 15:15:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|32
1625498400000|2021-07-05 15:20:00|19319.2|19315.2|19316.1|19312.1|19320.8|19316.8|19316.1|19312.1|39
1625498700000|2021-07-05 15:25:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|17
1625499000000|2021-07-05 15:30:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19311.4|19307.4|25
1625499300000|2021-07-05 15:35:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|3
1625499600000|2021-07-05 15:40:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|4
1625499900000|2021-07-05 15:45:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|39
1625500200000|2021-07-05 15:50:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|28
1625500500000|2021-07-05 15:55:00|19316.1|19312.1|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|40
1625500800000|2021-07-05 16:00:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|17
1625501100000|2021-07-05 16:05:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|22
1625501400000|2021-07-05 16:10:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|21
1625501700000|2021-07-05 16:15:00|19309.8|19305.8|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|9
1625502000000|2021-07-05 16:20:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|5
1625502300000|2021-07-05 16:25:00|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|43
1625502600000|2021-07-05 16:30:00|||||||||2
1625502900000|2021-07-05 16:35:00|19312.9|19308.9|19312.9|19308.9|19314.5|19310.5|19312.9|19308.9|33
1625503200000|2021-07-05 16:40:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|13
1625503500000|2021-07-05 16:45:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|60
1625503800000|2021-07-05 16:50:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19308.3|19304.3|11
1625504100000|2021-07-05 16:55:00|19314.5|19310.5|19312.9|19308.9|19316.1|19312.1|19311.4|19307.4|22
1625522400000|2021-07-05 22:00:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|23
1625522700000|2021-07-05 22:05:00|19322.3|19318.3|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|64
1625523000000|2021-07-05 22:10:00|19316.1|19312.1|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|9
1625523300000|2021-07-05 22:15:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|12
1625523600000|2021-07-05 22:20:00|||||||||1
1625523900000|2021-07-05 22:25:00|19317.6|19313.6|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|2
1625524200000|2021-07-05 22:30:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|10
1625524500000|2021-07-05 22:35:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19317.6|19313.6|35
1625524800000|2021-07-05 22:40:00|19320.8|19316.8|19319.2|19315.2|19322.3|19318.3|19317.6|19313.6|29
1625525100000|2021-07-05 22:45:00|19317.6|19313.6|19317.6|19313.6|19317.6|19313.6|19316.1|19312.1|8
1625525400000|2021-07-05 22:50:00|19319.2|19315.2|19317.6|19313.6|19319.2|19315.2|19317.6|19313.6|0
1625525700000|2021-07-05 22:55:00|19316.1|19312.1|19317.6|19313.6|19317.6|19313.6|19316.1|19312.1|3
1625526000000|2021-07-05 23:00:00|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|0
1625526300000|2021-07-05 23:05:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|1
1625527200000|2021-07-05 23:20:00|19314.5|19310.5|19314.5|19310.5|19316.1|19312.1|19314.5|19310.5|6
1625527500000|2021-07-05 23:25:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|26
1625527800000|2021-07-05 23:30:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|69
1625528100000|2021-07-05 23:35:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|26
1625528400000|2021-07-05 23:40:00|19308.3|19304.3|19308.3|19304.3|19309.8|19305.8|19306.7|19302.7|13
1625528700000|2021-07-05 23:45:00|19306.7|19302.7|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|3
1625529000000|2021-07-05 23:50:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|58
1625529300000|2021-07-05 23:55:00|19306.7|19302.7|19305.1|19301.1|19306.7|19302.7|19303.6|19299.6|15
1625529600000|2021-07-06 00:00:00|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|4
1625529900000|2021-07-06 00:05:00|19305.1|19301.1|19306.7|19302.7|19309.8|19305.8|19305.1|19301.1|152
1625530200000|2021-07-06 00:10:00|19303.6|19299.6|19303.6|19299.6|19309.8|19305.8|19303.6|19299.6|57
1625530500000|2021-07-06 00:15:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|12
1625530800000|2021-07-06 00:20:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|31
1625531100000|2021-07-06 00:25:00|19302|19298|19300.4|19296.4|19302|19298|19298.9|19294.9|96
1625531400000|2021-07-06 00:30:00|19303.6|19299.6|19298.9|19294.9|19309.8|19305.8|19298.9|19294.9|82
1625531700000|2021-07-06 00:35:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|1
1625532000000|2021-07-06 00:40:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|32
1625532300000|2021-07-06 00:45:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|61
1625532600000|2021-07-06 00:50:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|61
1625532900000|2021-07-06 00:55:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|23
1625533200000|2021-07-06 01:00:00|||||||||48
1625533500000|2021-07-06 01:05:00|19284.8|19280.8|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|51
1625533800000|2021-07-06 01:10:00|19284.8|19280.8|19292.6|19288.6|19297.3|19293.3|19284.8|19280.8|97
1625534100000|2021-07-06 01:15:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|19
1625534400000|2021-07-06 01:20:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|30
1625534700000|2021-07-06 01:25:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|8
1625535000000|2021-07-06 01:30:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|29
1625535300000|2021-07-06 01:35:00|19287.9|19283.9|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|26
1625535600000|2021-07-06 01:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|18
1625535900000|2021-07-06 01:45:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|36
1625536200000|2021-07-06 01:50:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|23
1625536800000|2021-07-06 02:00:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19283.3|19279.3|11
1625537100000|2021-07-06 02:05:00|||||||||8
1625537400000|2021-07-06 02:10:00|||||||||4
1625537700000|2021-07-06 02:15:00|||||||||3
1625538000000|2021-07-06 02:20:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|30
1625538300000|2021-07-06 02:25:00|19284.8|19280.8|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|29
1625538600000|2021-07-06 02:30:00|19286.4|19282.4|19284.8|19280.8|19286.4|19282.4|19284.8|19280.8|11
1625538900000|2021-07-06 02:35:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|18
1625539200000|2021-07-06 02:40:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|19
1625539500000|2021-07-06 02:45:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19283.3|19279.3|9
1625540100000|2021-07-06 02:55:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|34
1625540400000|2021-07-06 03:00:00|||||||||48
1625540700000|2021-07-06 03:05:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|51
1625541000000|2021-07-06 03:10:00|19277|19273|19278.6|19274.6|19278.6|19274.6|19277|19273|47
1625541300000|2021-07-06 03:15:00|19277|19273|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|34
1625541600000|2021-07-06 03:20:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|34
1625541900000|2021-07-06 03:25:00|||||||||72
1625542200000|2021-07-06 03:30:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|45
1625542500000|2021-07-06 03:35:00|19278.6|19274.6|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|23
1625542800000|2021-07-06 03:40:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|2
1625543100000|2021-07-06 03:45:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|32
1625543700000|2021-07-06 03:55:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|6
1625544000000|2021-07-06 04:00:00|19277|19273|19277|19273|19278.6|19274.6|19275.4|19271.4|9
1625544300000|2021-07-06 04:05:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|19
1625544600000|2021-07-06 04:10:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19280.1|19276.1|21
1625544900000|2021-07-06 04:15:00|19278.6|19274.6|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|36
1625545200000|2021-07-06 04:20:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|38
1625545500000|2021-07-06 04:25:00|||||||||20
1625545800000|2021-07-06 04:30:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|72
1625546100000|2021-07-06 04:35:00|19278.6|19274.6|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|80
1625546400000|2021-07-06 04:40:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19281.7|19277.7|57
1625546700000|2021-07-06 04:45:00|19278.6|19274.6|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|23
1625547000000|2021-07-06 04:50:00|||||||||1
1625547300000|2021-07-06 04:55:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|18
1625547600000|2021-07-06 05:00:00|19273.9|19269.9|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|29
1625547900000|2021-07-06 05:05:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|34
1625548200000|2021-07-06 05:10:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|23
1625548500000|2021-07-06 05:15:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|37
1625548800000|2021-07-06 05:20:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|39
1625549100000|2021-07-06 05:25:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|40
1625549400000|2021-07-06 05:30:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|45
1625549700000|2021-07-06 05:35:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19273.9|19269.9|14
1625550000000|2021-07-06 05:40:00|19273.9|19269.9|19272.3|19268.3|19273.9|19269.9|19269.2|19265.2|24
1625550300000|2021-07-06 05:45:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|94
1625550600000|2021-07-06 05:50:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|15
1625550900000|2021-07-06 05:55:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19278.6|19274.6|38
1625551200000|2021-07-06 06:00:00|19277|19273|19266.1|19262.1|19280.1|19276.1|19266.1|19262.1|372
1625551500000|2021-07-06 06:05:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|444
1625551800000|2021-07-06 06:10:00|19267.6|19263.6|19269.2|19265.2|19272.3|19268.3|19266.1|19262.1|72
1625552100000|2021-07-06 06:15:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|167
1625552400000|2021-07-06 06:20:00|19284.8|19280.8|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|136
1625552700000|2021-07-06 06:25:00|19281.7|19277.7|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|84
1625553000000|2021-07-06 06:30:00|19287.9|19283.9|19298.9|19294.9|19300.4|19296.4|19287.9|19283.9|143
1625553300000|2021-07-06 06:35:00|19297.3|19293.3|19287.9|19283.9|19297.3|19293.3|19286.4|19282.4|98
1625553600000|2021-07-06 06:40:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19287.9|19283.9|55
1625553900000|2021-07-06 06:45:00|19295.8|19291.8|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|108
1625554200000|2021-07-06 06:50:00|19287.9|19283.9|19286.4|19282.4|19291.1|19287.1|19284.8|19280.8|100
1625554500000|2021-07-06 06:55:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|33
1625554800000|2021-07-06 07:00:00|19287.9|19283.9|19287.9|19283.9|19291.1|19287.1|19278.6|19274.6|183
1625555100000|2021-07-06 07:05:00|19284.8|19280.8|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|130
1625555400000|2021-07-06 07:10:00|19289.5|19285.5|19297.3|19293.3|19302|19298|19281.7|19277.7|200
1625555700000|2021-07-06 07:15:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|147
1625556000000|2021-07-06 07:20:00|19294.2|19290.2|19303.6|19299.6|19303.6|19299.6|19294.2|19290.2|57
1625556300000|2021-07-06 07:25:00|19297.3|19293.3|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|60
1625556600000|2021-07-06 07:30:00|19297.3|19293.3|19316.1|19312.1|19317.6|19313.6|19297.3|19293.3|213
1625556900000|2021-07-06 07:35:00|19319.2|19315.2|19316.1|19312.1|19325.4|19321.4|19316.1|19312.1|182
1625557200000|2021-07-06 07:40:00|19319.2|19315.2|19325.4|19321.4|19328.6|19324.6|19316.1|19312.1|104
1625557500000|2021-07-06 07:45:00|19328.6|19324.6|19316.1|19312.1|19328.6|19324.6|19316.1|19312.1|78
1625557800000|2021-07-06 07:50:00|19317.6|19313.6|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|125
1625558100000|2021-07-06 07:55:00|19323.9|19319.9|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|96
1625558400000|2021-07-06 08:00:00|19334.8|19330.8|19339.5|19335.5|19341.1|19337.1|19331.7|19327.7|230
1625558700000|2021-07-06 08:05:00|19337.9|19333.9|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|207
1625559000000|2021-07-06 08:10:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|137
1625559300000|2021-07-06 08:15:00|19359.8|19355.8|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|186
1625559600000|2021-07-06 08:20:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|215
1625559900000|2021-07-06 08:25:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|258
1625560200000|2021-07-06 08:30:00|19356.7|19352.7|19341.1|19337.1|19359.8|19355.8|19337.9|19333.9|341
1625560500000|2021-07-06 08:35:00|19339.5|19335.5|19325.4|19321.4|19344.2|19340.2|19322.3|19318.3|212
1625560800000|2021-07-06 08:40:00|19322.3|19318.3|19320.8|19316.8|19325.4|19321.4|19316.1|19312.1|210
1625561100000|2021-07-06 08:45:00|19322.3|19318.3|19331.7|19327.7|19334.8|19330.8|19322.3|19318.3|137
1625561400000|2021-07-06 08:50:00|19333.3|19329.3|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|77
1625561700000|2021-07-06 08:55:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|86
1625562000000|2021-07-06 09:00:00|19330.1|19326.1|19336.4|19332.4|19337.9|19333.9|19330.1|19326.1|131
1625562300000|2021-07-06 09:05:00|19334.8|19330.8|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|40
1625562600000|2021-07-06 09:10:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|96
1625562900000|2021-07-06 09:15:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|126
1625563200000|2021-07-06 09:20:00|19344.2|19340.2|19341.1|19337.1|19347.3|19343.3|19337.9|19333.9|71
1625563500000|2021-07-06 09:25:00|19344.2|19340.2|19350.4|19346.4|19356.7|19352.7|19344.2|19340.2|77
1625563800000|2021-07-06 09:30:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|108
1625564100000|2021-07-06 09:35:00|19355.1|19351.1|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|82
1625564400000|2021-07-06 09:40:00|19358.3|19354.3|19362.9|19358.9|19366.1|19362.1|19356.7|19352.7|305
1625564700000|2021-07-06 09:45:00|19364.5|19360.5|19367.6|19363.6|19372.3|19368.3|19362.9|19358.9|86
1625565000000|2021-07-06 09:50:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|83
1625565300000|2021-07-06 09:55:00|19362.9|19358.9|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|70
1625565600000|2021-07-06 10:00:00|19369.2|19365.2|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|94
1625565900000|2021-07-06 10:05:00|19372.3|19368.3|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|128
1625566200000|2021-07-06 10:10:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|31
1625566500000|2021-07-06 10:15:00|19369.2|19365.2|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|177
1625566800000|2021-07-06 10:20:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|82
1625567100000|2021-07-06 10:25:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|70
1625567400000|2021-07-06 10:30:00|19375.4|19371.4|19381.7|19377.7|19386.4|19382.4|19375.4|19371.4|348
1625567700000|2021-07-06 10:35:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|95
1625568000000|2021-07-06 10:40:00|19372.3|19368.3|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|99
1625568300000|2021-07-06 10:45:00|19370.8|19366.8|19369.2|19365.2|19373.9|19369.9|19369.2|19365.2|57
1625568600000|2021-07-06 10:50:00|19372.3|19368.3|19359.8|19355.8|19372.3|19368.3|19359.8|19355.8|50
1625568900000|2021-07-06 10:55:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|97
1625569200000|2021-07-06 11:00:00|19366.1|19362.1|19359.8|19355.8|19366.1|19362.1|19353.6|19349.6|153
1625569500000|2021-07-06 11:05:00|19361.4|19357.4|19352|19348|19362.9|19358.9|19350.4|19346.4|72
1625569800000|2021-07-06 11:10:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|65
1625570100000|2021-07-06 11:15:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|118
1625570400000|2021-07-06 11:20:00|19348.9|19344.9|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|71
1625570700000|2021-07-06 11:25:00|19352|19348|19356.7|19352.7|19359.8|19355.8|19352|19348|109
1625571000000|2021-07-06 11:30:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|67
1625571300000|2021-07-06 11:35:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|93
1625571600000|2021-07-06 11:40:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|106
1625571900000|2021-07-06 11:45:00|19366.1|19362.1|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|280
1625572200000|2021-07-06 11:50:00|19359.8|19355.8|19353.6|19349.6|19359.8|19355.8|19347.3|19343.3|249
1625572500000|2021-07-06 11:55:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|196
1625572800000|2021-07-06 12:00:00|19350.4|19346.4|19359.8|19355.8|19362.9|19358.9|19347.3|19343.3|264
1625573100000|2021-07-06 12:05:00|19356.7|19352.7|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|358
1625573400000|2021-07-06 12:10:00|19362.9|19358.9|19369.2|19365.2|19373.9|19369.9|19359.8|19355.8|392
1625573700000|2021-07-06 12:15:00|19366.1|19362.1|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|375
1625574000000|2021-07-06 12:20:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19356.7|19352.7|678
1625574300000|2021-07-06 12:25:00|19372.3|19368.3|19383.3|19379.3|19383.3|19379.3|19366.1|19362.1|484
1625574600000|2021-07-06 12:30:00|19384.8|19380.8|19409.8|19405.8|19416.1|19412.1|19381.7|19377.7|855
1625574900000|2021-07-06 12:35:00|19411.4|19407.4|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|671
1625575200000|2021-07-06 12:40:00|19419.2|19415.2|19422.3|19418.3|19437.9|19433.9|19416.1|19412.1|928
1625575500000|2021-07-06 12:45:00|19416.1|19412.1|19423.9|19419.9|19431.7|19427.7|19416.1|19412.1|469
1625575800000|2021-07-06 12:50:00|19425.4|19421.4|19403.6|19399.6|19431.7|19427.7|19403.6|19399.6|656
1625576100000|2021-07-06 12:55:00|19400.4|19396.4|19416.1|19412.1|19422.3|19418.3|19400.4|19396.4|466
1625576400000|2021-07-06 13:00:00|19419.2|19415.2|19434.8|19430.8|19437.9|19433.9|19412.9|19408.9|621
1625576700000|2021-07-06 13:05:00|19437.9|19433.9|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|627
1625577000000|2021-07-06 13:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19441.1|19437.1|397
1625577300000|2021-07-06 13:15:00|19455.1|19451.1|19437.9|19433.9|19456.7|19452.7|19422.3|19418.3|727
1625577600000|2021-07-06 13:20:00|19439.5|19435.5|19453.6|19449.6|19467.6|19463.6|19431.7|19427.7|645
1625577900000|2021-07-06 13:25:00|19456.7|19452.7|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|799
1625578200000|2021-07-06 13:30:00|19469.2|19465.2|19484.8|19480.8|19491.1|19487.1|19466.1|19462.1|1012
1625578500000|2021-07-06 13:35:00|19481.7|19477.7|19466.1|19462.1|19487.9|19483.9|19466.1|19462.1|595
1625578800000|2021-07-06 13:40:00|19469.2|19465.2|19497.3|19493.3|19497.3|19493.3|19466.1|19462.1|1111
1625579100000|2021-07-06 13:45:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|1026
1625579400000|2021-07-06 13:50:00|19506.7|19502.7|19512.9|19508.9|19528.6|19524.6|19506.7|19502.7|1623
1625579700000|2021-07-06 13:55:00|19511.4|19507.4|19512.9|19508.9|19522.3|19518.3|19506.7|19502.7|1688
1625580000000|2021-07-06 14:00:00|19514.5|19510.5|19550.4|19546.4|19550.4|19546.4|19514.5|19510.5|1696
1625580300000|2021-07-06 14:05:00|19548.9|19544.9|19587.9|19583.9|19616.1|19612.1|19547.3|19543.3|2745
1625580600000|2021-07-06 14:10:00|19584.8|19580.8|19597.3|19593.3|19609.8|19605.8|19578.6|19574.6|1737
1625580900000|2021-07-06 14:15:00|19600.4|19596.4|19603.6|19599.6|19625.4|19621.4|19597.3|19593.3|1832
1625581200000|2021-07-06 14:20:00|19606.7|19602.7|19566.1|19562.1|19619.2|19615.2|19562.9|19558.9|1528
1625581500000|2021-07-06 14:25:00|19569.2|19565.2|19566.1|19562.1|19589.5|19585.5|19559.8|19555.8|1848
1625581800000|2021-07-06 14:30:00|19569.2|19565.2|19572.3|19568.3|19584.8|19580.8|19559.8|19555.8|1045
1625582100000|2021-07-06 14:35:00|19575.4|19571.4|19575.4|19571.4|19587.9|19583.9|19566.1|19562.1|879
1625582400000|2021-07-06 14:40:00|19572.3|19568.3|19589.5|19585.5|19591.1|19587.1|19572.3|19568.3|831
1625582700000|2021-07-06 14:45:00|19587.9|19583.9|19606.7|19602.7|19612.9|19608.9|19587.9|19583.9|770
1625583000000|2021-07-06 14:50:00|19609.8|19605.8|19603.6|19599.6|19622.3|19618.3|19600.4|19596.4|1111
1625583300000|2021-07-06 14:55:00|19600.4|19596.4|19625.4|19621.4|19631.7|19627.7|19600.4|19596.4|1347
1625583600000|2021-07-06 15:00:00|19622.3|19618.3|19584.8|19580.8|19627|19623|19581.7|19577.7|808
1625583900000|2021-07-06 15:05:00|19587.9|19583.9|19597.3|19593.3|19603.6|19599.6|19584.8|19580.8|597
1625584200000|2021-07-06 15:10:00|19600.4|19596.4|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|1202
1625584500000|2021-07-06 15:15:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19572.3|19568.3|854
1625584800000|2021-07-06 15:20:00|19587.9|19583.9|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|687
1625585100000|2021-07-06 15:25:00|19591.1|19587.1|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|569
1625585400000|2021-07-06 15:30:00|19578.6|19574.6|19572.3|19568.3|19587.9|19583.9|19572.3|19568.3|794
1625585700000|2021-07-06 15:35:00|19570.8|19566.8|19544.2|19540.2|19578.6|19574.6|19542.6|19538.6|618
1625586000000|2021-07-06 15:40:00|19550.4|19546.4|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|910
1625586300000|2021-07-06 15:45:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|577
1625586600000|2021-07-06 15:50:00|19544.2|19540.2|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|586
1625586900000|2021-07-06 15:55:00|19552|19548|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|356
1625587200000|2021-07-06 16:00:00|19562.9|19558.9|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|435
1625587500000|2021-07-06 16:05:00|19556.7|19552.7|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|446
1625587800000|2021-07-06 16:10:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|391
1625588100000|2021-07-06 16:15:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|221
1625588400000|2021-07-06 16:20:00|19578.6|19574.6|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|322
1625588700000|2021-07-06 16:25:00|19566.1|19562.1|19572.3|19568.3|19581.7|19577.7|19566.1|19562.1|355
1625589000000|2021-07-06 16:30:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|331
1625589300000|2021-07-06 16:35:00|19569.2|19565.2|19550.4|19546.4|19572.3|19568.3|19550.4|19546.4|490
1625589600000|2021-07-06 16:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|192
1625589900000|2021-07-06 16:45:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|318
1625590200000|2021-07-06 16:50:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|445
1625590500000|2021-07-06 16:55:00|19556.7|19552.7|19547.3|19543.3|19559.8|19555.8|19547.3|19543.3|442
1625590800000|2021-07-06 17:00:00|19550.4|19546.4|19531.7|19527.7|19553.6|19549.6|19531.7|19527.7|362
1625591100000|2021-07-06 17:05:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|405
1625591400000|2021-07-06 17:10:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|235
1625591700000|2021-07-06 17:15:00|19534.8|19530.8|19497.3|19493.3|19536.4|19532.4|19497.3|19493.3|545
1625592000000|2021-07-06 17:20:00|19498.9|19494.9|19506.7|19502.7|19509.8|19505.8|19491.1|19487.1|827
1625592300000|2021-07-06 17:25:00|19509.8|19505.8|19519.2|19515.2|19522.3|19518.3|19509.8|19505.8|564
1625592600000|2021-07-06 17:30:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19514.5|19510.5|307
1625592900000|2021-07-06 17:35:00|19516.1|19512.1|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|268
1625593200000|2021-07-06 17:40:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|314
1625593500000|2021-07-06 17:45:00|19519.2|19515.2|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|272
1625593800000|2021-07-06 17:50:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19512.9|19508.9|209
1625594100000|2021-07-06 17:55:00|19509.8|19505.8|19494.2|19490.2|19509.8|19505.8|19491.1|19487.1|663
1625594400000|2021-07-06 18:00:00|19495.8|19491.8|19506.7|19502.7|19509.8|19505.8|19494.2|19490.2|297
1625594700000|2021-07-06 18:05:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19491.1|19487.1|993
1625595000000|2021-07-06 18:10:00|19509.8|19505.8|19519.2|19515.2|19523.9|19519.9|19506.7|19502.7|795
1625595300000|2021-07-06 18:15:00|19516.1|19512.1|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|275
1625595600000|2021-07-06 18:20:00|19516.1|19512.1|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|270
1625595900000|2021-07-06 18:25:00|19519.2|19515.2|19525.4|19521.4|19525.4|19521.4|19516.1|19512.1|199
1625596200000|2021-07-06 18:30:00|19528.6|19524.6|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|245
1625596500000|2021-07-06 18:35:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|211
1625596800000|2021-07-06 18:40:00|19534.8|19530.8|19528.6|19524.6|19537.9|19533.9|19527|19523|225
1625597100000|2021-07-06 18:45:00|19525.4|19521.4|19534.8|19530.8|19534.8|19530.8|19522.3|19518.3|381
1625597400000|2021-07-06 18:50:00|19536.4|19532.4|19531.7|19527.7|19536.4|19532.4|19525.4|19521.4|647
1625597700000|2021-07-06 18:55:00|19528.6|19524.6|19519.2|19515.2|19533.3|19529.3|19506.7|19502.7|784
1625598000000|2021-07-06 19:00:00|19520.8|19516.8|19534.8|19530.8|19541.1|19537.1|19520.8|19516.8|445
1625598300000|2021-07-06 19:05:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|239
1625598600000|2021-07-06 19:10:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19525.4|19521.4|275
1625598900000|2021-07-06 19:15:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|381
1625599200000|2021-07-06 19:20:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|215
1625599500000|2021-07-06 19:25:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|84
1625599800000|2021-07-06 19:30:00|19537.9|19533.9|19550.4|19546.4|19550.4|19546.4|19534.8|19530.8|369
1625600100000|2021-07-06 19:35:00|19552|19548|19566.1|19562.1|19569.2|19565.2|19550.4|19546.4|334
1625600400000|2021-07-06 19:40:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|417
1625600700000|2021-07-06 19:45:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|242
1625601000000|2021-07-06 19:50:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|234
1625601300000|2021-07-06 19:55:00|19572.3|19568.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|1320
1625601600000|2021-07-06 20:00:00|19597.3|19593.3|19578.6|19574.6|19597.3|19593.3|19575.4|19571.4|770
1625601900000|2021-07-06 20:05:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19566.1|19562.1|320
1625602200000|2021-07-06 20:10:00|19583.3|19579.3|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|161
1625602500000|2021-07-06 20:15:00|19584.8|19580.8|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|230
1625602800000|2021-07-06 20:20:00|19591.1|19587.1|19606.7|19602.7|19606.7|19602.7|19584.8|19580.8|444
1625603100000|2021-07-06 20:25:00|19608.3|19604.3|19600.4|19596.4|19612.9|19608.9|19594.2|19590.2|636
1625603400000|2021-07-06 20:30:00|19597.3|19593.3|19597.3|19593.3|19603.6|19599.6|19595.8|19591.8|302
1625603700000|2021-07-06 20:35:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19587.9|19583.9|420
1625604000000|2021-07-06 20:40:00|19591.1|19587.1|19595.8|19591.8|19595.8|19591.8|19591.1|19587.1|229
1625604300000|2021-07-06 20:45:00|19597.3|19593.3|19619.2|19615.2|19620.8|19616.8|19597.3|19593.3|313
1625604600000|2021-07-06 20:50:00|19620.8|19616.8|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|556
1625604900000|2021-07-06 20:55:00|19606.7|19602.7|19616.1|19612.1|19625.4|19621.4|19606.7|19602.7|369
1625608800000|2021-07-06 22:00:00|19611.4|19607.4|19614.5|19610.5|19619.2|19615.2|19609.8|19605.8|52
1625609100000|2021-07-06 22:05:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19609.8|19605.8|13
1625609400000|2021-07-06 22:10:00|||||||||14
1625609700000|2021-07-06 22:15:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|7
1625610000000|2021-07-06 22:20:00|19605.1|19601.1|19605.1|19601.1|19606.7|19602.7|19605.1|19601.1|10
1625610300000|2021-07-06 22:25:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19602|19598|23
1625610600000|2021-07-06 22:30:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|29
1625610900000|2021-07-06 22:35:00|19598.9|19594.9|19603.6|19599.6|19605.1|19601.1|19598.9|19594.9|26
1625611200000|2021-07-06 22:40:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19595.8|19591.8|37
1625611500000|2021-07-06 22:45:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|38
1625611800000|2021-07-06 22:50:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|65
1625612100000|2021-07-06 22:55:00|19586.4|19582.4|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|30
1625612400000|2021-07-06 23:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|29
1625613000000|2021-07-06 23:10:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|28
1625613300000|2021-07-06 23:15:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|24
1625613600000|2021-07-06 23:20:00|19577|19573|19573.9|19569.9|19577|19573|19572.3|19568.3|39
1625613900000|2021-07-06 23:25:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|2
1625614200000|2021-07-06 23:30:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|240
1625614500000|2021-07-06 23:35:00|19583.3|19579.3|19587.9|19583.9|19591.1|19587.1|19583.3|19579.3|18
1625614800000|2021-07-06 23:40:00|19589.5|19585.5|19597.3|19593.3|19600.4|19596.4|19587.9|19583.9|94
1625615100000|2021-07-06 23:45:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|57
1625615400000|2021-07-06 23:50:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|11
1625615700000|2021-07-06 23:55:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|35
1625616000000|2021-07-07 00:00:00|19591.1|19587.1|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|77
1625616300000|2021-07-07 00:05:00|19589.5|19585.5|19592.6|19588.6|19594.2|19590.2|19587.9|19583.9|27
1625616600000|2021-07-07 00:10:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|69
1625616900000|2021-07-07 00:15:00|19587.9|19583.9|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|88
1625617200000|2021-07-07 00:20:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19567.6|19563.6|116
1625617500000|2021-07-07 00:25:00|19573.9|19569.9|19569.2|19565.2|19577|19573|19567.6|19563.6|68
1625617800000|2021-07-07 00:30:00|19566.1|19562.1|19575.4|19571.4|19577|19573|19562.9|19558.9|107
1625618100000|2021-07-07 00:35:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|41
1625618400000|2021-07-07 00:40:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|58
1625618700000|2021-07-07 00:45:00|19580.1|19576.1|19577|19573|19581.7|19577.7|19575.4|19571.4|26
1625619000000|2021-07-07 00:50:00|19578.6|19574.6|19567.6|19563.6|19578.6|19574.6|19566.1|19562.1|41
1625619300000|2021-07-07 00:55:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|73
1625619600000|2021-07-07 01:00:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19566.1|19562.1|30
1625619900000|2021-07-07 01:05:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19567.6|19563.6|27
1625620200000|2021-07-07 01:10:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|36
1625620500000|2021-07-07 01:15:00|19569.2|19565.2|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|104
1625620800000|2021-07-07 01:20:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|37
1625621100000|2021-07-07 01:25:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|44
1625621400000|2021-07-07 01:30:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|80
1625621700000|2021-07-07 01:35:00|19589.5|19585.5|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|145
1625622000000|2021-07-07 01:40:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|12
1625622300000|2021-07-07 01:45:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19592.6|19588.6|60
1625622600000|2021-07-07 01:50:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|25
1625622900000|2021-07-07 01:55:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|52
1625623200000|2021-07-07 02:00:00|19598.9|19594.9|19597.3|19593.3|19598.9|19594.9|19594.2|19590.2|60
1625623500000|2021-07-07 02:05:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|26
1625623800000|2021-07-07 02:10:00|19598.9|19594.9|19625.4|19621.4|19631.7|19627.7|19597.3|19593.3|485
1625624100000|2021-07-07 02:15:00|19622.3|19618.3|19609.8|19605.8|19627|19623|19609.8|19605.8|212
1625624400000|2021-07-07 02:20:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|77
1625624700000|2021-07-07 02:25:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|56
1625625000000|2021-07-07 02:30:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19586.4|19582.4|70
1625625300000|2021-07-07 02:35:00|19591.1|19587.1|19609.8|19605.8|19612.9|19608.9|19587.9|19583.9|81
1625625600000|2021-07-07 02:40:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|67
1625625900000|2021-07-07 02:45:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|229
1625626200000|2021-07-07 02:50:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|62
1625626500000|2021-07-07 02:55:00|19605.1|19601.1|19603.6|19599.6|19605.1|19601.1|19603.6|19599.6|45
1625626800000|2021-07-07 03:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|13
1625627100000|2021-07-07 03:05:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|28
1625627400000|2021-07-07 03:10:00|19602|19598|19602|19598|19603.6|19599.6|19600.4|19596.4|24
1625627700000|2021-07-07 03:15:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19602|19598|7
1625628000000|2021-07-07 03:20:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|9
1625628300000|2021-07-07 03:25:00|19598.9|19594.9|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|37
1625628600000|2021-07-07 03:30:00|19589.5|19585.5|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|117
1625628900000|2021-07-07 03:35:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|31
1625629200000|2021-07-07 03:40:00|19586.4|19582.4|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|36
1625629500000|2021-07-07 03:45:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|45
1625629800000|2021-07-07 03:50:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19589.5|19585.5|3
1625630100000|2021-07-07 03:55:00|19589.5|19585.5|19584.8|19580.8|19589.5|19585.5|19581.7|19577.7|13
1625630400000|2021-07-07 04:00:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|12
1625630700000|2021-07-07 04:05:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|24
1625631000000|2021-07-07 04:10:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|9
1625631300000|2021-07-07 04:15:00|19577|19573|19578.6|19574.6|19581.7|19577.7|19577|19573|32
1625631600000|2021-07-07 04:20:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|15
1625631900000|2021-07-07 04:25:00|19580.1|19576.1|19577|19573|19580.1|19576.1|19575.4|19571.4|29
1625632200000|2021-07-07 04:30:00|19575.4|19571.4|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|62
1625632500000|2021-07-07 04:35:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|32
1625632800000|2021-07-07 04:40:00|19589.5|19585.5|19587.9|19583.9|19589.5|19585.5|19587.9|19583.9|13
1625633100000|2021-07-07 04:45:00|19589.5|19585.5|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|46
1625633400000|2021-07-07 04:50:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|84
1625633700000|2021-07-07 04:55:00|19609.8|19605.8|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|38
1625634000000|2021-07-07 05:00:00|19606.7|19602.7|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|59
1625634300000|2021-07-07 05:05:00|19606.7|19602.7|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|34
1625634600000|2021-07-07 05:10:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|44
1625634900000|2021-07-07 05:15:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|28
1625635200000|2021-07-07 05:20:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|31
1625635500000|2021-07-07 05:25:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|96
1625635800000|2021-07-07 05:30:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|20
1625636100000|2021-07-07 05:35:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19583.3|19579.3|65
1625636400000|2021-07-07 05:40:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|41
1625636700000|2021-07-07 05:45:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|34
1625637000000|2021-07-07 05:50:00|||||||||11
1625637300000|2021-07-07 05:55:00|19577|19573|19572.3|19568.3|19577|19573|19570.8|19566.8|77
1625637600000|2021-07-07 06:00:00|19575.4|19571.4|19584.8|19580.8|19606.7|19602.7|19572.3|19568.3|184
1625637900000|2021-07-07 06:05:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|72
1625638200000|2021-07-07 06:10:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|115
1625638500000|2021-07-07 06:15:00|19566.1|19562.1|19569.2|19565.2|19575.4|19571.4|19559.8|19555.8|118
1625638800000|2021-07-07 06:20:00|19566.1|19562.1|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|81
1625639100000|2021-07-07 06:25:00|19559.8|19555.8|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|115
1625639400000|2021-07-07 06:30:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|52
1625639700000|2021-07-07 06:35:00|19559.8|19555.8|19569.2|19565.2|19569.2|19565.2|19556.7|19552.7|82
1625640000000|2021-07-07 06:40:00|19567.6|19563.6|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|66
1625640300000|2021-07-07 06:45:00|19570.8|19566.8|19572.3|19568.3|19573.9|19569.9|19566.1|19562.1|96
1625640600000|2021-07-07 06:50:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|149
1625640900000|2021-07-07 06:55:00|19573.9|19569.9|19559.8|19555.8|19575.4|19571.4|19556.7|19552.7|173
1625641200000|2021-07-07 07:00:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|261
1625641500000|2021-07-07 07:05:00|19558.3|19554.3|19575.4|19571.4|19578.6|19574.6|19553.6|19549.6|187
1625641800000|2021-07-07 07:10:00|19577|19573|19569.2|19565.2|19577|19573|19566.1|19562.1|101
1625642100000|2021-07-07 07:15:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|137
1625642400000|2021-07-07 07:20:00|19566.1|19562.1|19587.9|19583.9|19587.9|19583.9|19566.1|19562.1|150
1625642700000|2021-07-07 07:25:00|19584.8|19580.8|19612.9|19608.9|19619.2|19615.2|19584.8|19580.8|405
1625643000000|2021-07-07 07:30:00|19611.4|19607.4|19616.1|19612.1|19631.7|19627.7|19609.8|19605.8|311
1625643300000|2021-07-07 07:35:00|19619.2|19615.2|19662.9|19658.9|19664.5|19660.5|19616.1|19612.1|577
1625643600000|2021-07-07 07:40:00|19664.5|19660.5|19656.7|19652.7|19669.2|19665.2|19650.4|19646.4|281
1625643900000|2021-07-07 07:45:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19644.2|19640.2|209
1625644200000|2021-07-07 07:50:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|238
1625644500000|2021-07-07 07:55:00|19656.7|19652.7|19662.9|19658.9|19662.9|19658.9|19648.9|19644.9|218
1625644800000|2021-07-07 08:00:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19641.1|19637.1|306
1625645100000|2021-07-07 08:05:00|19666.1|19662.1|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|329
1625645400000|2021-07-07 08:10:00|19673.9|19669.9|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|277
1625645700000|2021-07-07 08:15:00|19687.9|19683.9|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|297
1625646000000|2021-07-07 08:20:00|19684.8|19680.8|19678.6|19674.6|19687.9|19683.9|19677|19673|130
1625646300000|2021-07-07 08:25:00|19681.7|19677.7|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|173
1625646600000|2021-07-07 08:30:00|19672.3|19668.3|19670.8|19666.8|19678.6|19674.6|19666.1|19662.1|325
1625646900000|2021-07-07 08:35:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|193
1625647200000|2021-07-07 08:40:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|80
1625647500000|2021-07-07 08:45:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|197
1625647800000|2021-07-07 08:50:00|19647.3|19643.3|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|171
1625648100000|2021-07-07 08:55:00|19648.9|19644.9|19641.1|19637.1|19648.9|19644.9|19634.8|19630.8|172
1625648400000|2021-07-07 09:00:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|165
1625648700000|2021-07-07 09:05:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|84
1625649000000|2021-07-07 09:10:00|19631.7|19627.7|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|114
1625649300000|2021-07-07 09:15:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|109
1625649600000|2021-07-07 09:20:00|19634.8|19630.8|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|70
1625649900000|2021-07-07 09:25:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|143
1625650200000|2021-07-07 09:30:00|19625.4|19621.4|19641.1|19637.1|19641.1|19637.1|19617.6|19613.6|271
1625650500000|2021-07-07 09:35:00|19639.5|19635.5|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|38
1625650800000|2021-07-07 09:40:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|75
1625651100000|2021-07-07 09:45:00|19630.1|19626.1|19636.4|19632.4|19637.9|19633.9|19628.6|19624.6|113
1625651400000|2021-07-07 09:50:00|19637.9|19633.9|19647.3|19643.3|19650.4|19646.4|19631.7|19627.7|222
1625651700000|2021-07-07 09:55:00|19644.2|19640.2|19637.9|19633.9|19645.8|19641.8|19637.9|19633.9|82
1625652000000|2021-07-07 10:00:00|19634.8|19630.8|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|84
1625652300000|2021-07-07 10:05:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|127
1625652600000|2021-07-07 10:10:00|19622.3|19618.3|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|107
1625652900000|2021-07-07 10:15:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|129
1625653200000|2021-07-07 10:20:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|214
1625653500000|2021-07-07 10:25:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|129
1625653800000|2021-07-07 10:30:00|19639.5|19635.5|19641.1|19637.1|19645.8|19641.8|19637.9|19633.9|174
1625654100000|2021-07-07 10:35:00|19637.9|19633.9|19637.9|19633.9|19639.5|19635.5|19634.8|19630.8|66
1625654400000|2021-07-07 10:40:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|89
1625654700000|2021-07-07 10:45:00|19637.9|19633.9|19634.8|19630.8|19642.6|19638.6|19628.6|19624.6|255
1625655000000|2021-07-07 10:50:00|19631.7|19627.7|19597.3|19593.3|19631.7|19627.7|19597.3|19593.3|554
1625655300000|2021-07-07 10:55:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|452
1625655600000|2021-07-07 11:00:00|19600.4|19596.4|19612.9|19608.9|19619.2|19615.2|19597.3|19593.3|339
1625655900000|2021-07-07 11:05:00|19616.1|19612.1|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|211
1625656200000|2021-07-07 11:10:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|190
1625656500000|2021-07-07 11:15:00|19636.4|19632.4|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|193
1625656800000|2021-07-07 11:20:00|19641.1|19637.1|19653.6|19649.6|19655.1|19651.1|19637.9|19633.9|182
1625657100000|2021-07-07 11:25:00|19656.7|19652.7|19644.2|19640.2|19656.7|19652.7|19637.9|19633.9|318
1625657400000|2021-07-07 11:30:00|19641.1|19637.1|19628.6|19624.6|19642.6|19638.6|19616.1|19612.1|426
1625657700000|2021-07-07 11:35:00|19625.4|19621.4|19606.7|19602.7|19631.7|19627.7|19603.6|19599.6|304
1625658000000|2021-07-07 11:40:00|19603.6|19599.6|19578.6|19574.6|19606.7|19602.7|19578.6|19574.6|684
1625658300000|2021-07-07 11:45:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19569.2|19565.2|498
1625658600000|2021-07-07 11:50:00|19589.5|19585.5|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|294
1625658900000|2021-07-07 11:55:00|19606.7|19602.7|19627|19623|19627|19623|19603.6|19599.6|418
1625659200000|2021-07-07 12:00:00|19625.4|19621.4|19631.7|19627.7|19636.4|19632.4|19619.2|19615.2|367
1625659500000|2021-07-07 12:05:00|19633.3|19629.3|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|350
1625659800000|2021-07-07 12:10:00|19641.1|19637.1|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|296
1625660100000|2021-07-07 12:15:00|19658.3|19654.3|19678.6|19674.6|19697.3|19693.3|19656.7|19652.7|1055
1625660400000|2021-07-07 12:20:00|19677|19673|19716.1|19712.1|19720.8|19716.8|19675.4|19671.4|1247
1625660700000|2021-07-07 12:25:00|19712.9|19708.9|19728.6|19724.6|19744.2|19740.2|19712.9|19708.9|1367
1625661000000|2021-07-07 12:30:00|19727|19723|19734.8|19730.8|19766.1|19762.1|19725.4|19721.4|1195
1625661300000|2021-07-07 12:35:00|19737.9|19733.9|19756.7|19752.7|19775.4|19771.4|19734.8|19730.8|896
1625661600000|2021-07-07 12:40:00|19759.8|19755.8|19772.3|19768.3|19775.4|19771.4|19741.1|19737.1|773
1625661900000|2021-07-07 12:45:00|19769.2|19765.2|19778.6|19774.6|19784.8|19780.8|19759.8|19755.8|590
1625662200000|2021-07-07 12:50:00|19784.8|19780.8|19750.4|19746.4|19784.8|19780.8|19750.4|19746.4|574
1625662500000|2021-07-07 12:55:00|19748.9|19744.9|19762.9|19758.9|19781.7|19777.7|19747.3|19743.3|847
1625662800000|2021-07-07 13:00:00|19766.1|19762.1|19744.2|19740.2|19772.3|19768.3|19734.8|19730.8|771
1625663100000|2021-07-07 13:05:00|19745.8|19741.8|19741.1|19737.1|19750.4|19746.4|19736.4|19732.4|619
1625663400000|2021-07-07 13:10:00|19744.2|19740.2|19731.7|19727.7|19750.4|19746.4|19728.6|19724.6|715
1625663700000|2021-07-07 13:15:00|19730.1|19726.1|19719.2|19715.2|19731.7|19727.7|19706.7|19702.7|920
1625664000000|2021-07-07 13:20:00|19722.3|19718.3|19681.7|19677.7|19722.3|19718.3|19678.6|19674.6|961
1625664300000|2021-07-07 13:25:00|19684.8|19680.8|19709.8|19705.8|19709.8|19705.8|19681.7|19677.7|648
1625664600000|2021-07-07 13:30:00|19708.3|19704.3|19675.4|19671.4|19709.8|19705.8|19666.1|19662.1|1327
1625664900000|2021-07-07 13:35:00|19678.6|19674.6|19706.7|19702.7|19711.4|19707.4|19675.4|19671.4|767
1625665200000|2021-07-07 13:40:00|19703.6|19699.6|19750.4|19746.4|19753.6|19749.6|19703.6|19699.6|1081
1625665500000|2021-07-07 13:45:00|19753.6|19749.6|19769.2|19765.2|19781.7|19777.7|19747.3|19743.3|1068
1625665800000|2021-07-07 13:50:00|19770.8|19766.8|19787.9|19783.9|19795.8|19791.8|19769.2|19765.2|827
1625666100000|2021-07-07 13:55:00|19784.8|19780.8|19784.8|19780.8|19794.2|19790.2|19775.4|19771.4|921
1625666400000|2021-07-07 14:00:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19778.6|19774.6|1404
1625666700000|2021-07-07 14:05:00|19794.2|19790.2|19781.7|19777.7|19794.2|19790.2|19741.1|19737.1|1454
1625667000000|2021-07-07 14:10:00|19778.6|19774.6|19787.9|19783.9|19803.6|19799.6|19778.6|19774.6|908
1625667300000|2021-07-07 14:15:00|19786.4|19782.4|19800.4|19796.4|19800.4|19796.4|19781.7|19777.7|563
1625667600000|2021-07-07 14:20:00|19797.3|19793.3|19805.1|19801.1|19819.2|19815.2|19797.3|19793.3|1040
1625667900000|2021-07-07 14:25:00|19803.6|19799.6|19819.2|19815.2|19825.4|19821.4|19803.6|19799.6|960
1625668200000|2021-07-07 14:30:00|19817.6|19813.6|19837.9|19833.9|19841.1|19837.1|19812.9|19808.9|1151
1625668500000|2021-07-07 14:35:00|19841.1|19837.1|19823.9|19819.9|19844.2|19840.2|19816.1|19812.1|1194
1625668800000|2021-07-07 14:40:00|19822.3|19818.3|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|709
1625669100000|2021-07-07 14:45:00|19825.4|19821.4|19809.8|19805.8|19834.8|19830.8|19794.2|19790.2|971
1625669400000|2021-07-07 14:50:00|19806.7|19802.7|19806.7|19802.7|19819.2|19815.2|19800.4|19796.4|724
1625669700000|2021-07-07 14:55:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|666
1625670000000|2021-07-07 15:00:00|19806.7|19802.7|19803.6|19799.6|19825.4|19821.4|19800.4|19796.4|824
1625670300000|2021-07-07 15:05:00|19806.7|19802.7|19791.1|19787.1|19808.3|19804.3|19784.8|19780.8|1142
1625670600000|2021-07-07 15:10:00|19787.9|19783.9|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|1177
1625670900000|2021-07-07 15:15:00|19761.4|19757.4|19750.4|19746.4|19766.1|19762.1|19747.3|19743.3|630
1625671200000|2021-07-07 15:20:00|19747.3|19743.3|19722.3|19718.3|19747.3|19743.3|19703.6|19699.6|1226
1625671500000|2021-07-07 15:25:00|19720.8|19716.8|19722.3|19718.3|19744.2|19740.2|19716.1|19712.1|673
1625671800000|2021-07-07 15:30:00|19720.8|19716.8|19722.3|19718.3|19728.6|19724.6|19711.4|19707.4|533
1625672100000|2021-07-07 15:35:00|19719.2|19715.2|19733.3|19729.3|19734.8|19730.8|19703.6|19699.6|501
1625672400000|2021-07-07 15:40:00|19731.7|19727.7|19759.8|19755.8|19761.4|19757.4|19722.3|19718.3|808
1625672700000|2021-07-07 15:45:00|19756.7|19752.7|19769.2|19765.2|19780.1|19776.1|19756.7|19752.7|887
1625673000000|2021-07-07 15:50:00|19766.1|19762.1|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|364
1625673300000|2021-07-07 15:55:00|19780.1|19776.1|19775.4|19771.4|19791.1|19787.1|19775.4|19771.4|492
1625673600000|2021-07-07 16:00:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|477
1625673900000|2021-07-07 16:05:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|455
1625674200000|2021-07-07 16:10:00|19783.3|19779.3|19772.3|19768.3|19784.8|19780.8|19759.8|19755.8|594
1625674500000|2021-07-07 16:15:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19764.5|19760.5|862
1625674800000|2021-07-07 16:20:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19766.1|19762.1|319
1625675100000|2021-07-07 16:25:00|19775.4|19771.4|19770.8|19766.8|19778.6|19774.6|19766.1|19762.1|620
1625675400000|2021-07-07 16:30:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|350
1625675700000|2021-07-07 16:35:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|170
1625676000000|2021-07-07 16:40:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|264
1625676300000|2021-07-07 16:45:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|151
1625676600000|2021-07-07 16:50:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|287
1625676900000|2021-07-07 16:55:00|19762.9|19758.9|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|300
1625677200000|2021-07-07 17:00:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|317
1625677500000|2021-07-07 17:05:00|19762.9|19758.9|19762.9|19758.9|19764.5|19760.5|19753.6|19749.6|239
1625677800000|2021-07-07 17:10:00|19764.5|19760.5|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|397
1625678100000|2021-07-07 17:15:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|285
1625678400000|2021-07-07 17:20:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|225
1625678700000|2021-07-07 17:25:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|732
1625679000000|2021-07-07 17:30:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19747.3|19743.3|716
1625679300000|2021-07-07 17:35:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|192
1625679600000|2021-07-07 17:40:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|465
1625679900000|2021-07-07 17:45:00|19769.2|19765.2|19777|19773|19777|19773|19767.6|19763.6|337
1625680200000|2021-07-07 17:50:00|19775.4|19771.4|19778.6|19774.6|19787.9|19783.9|19772.3|19768.3|452
1625680500000|2021-07-07 17:55:00|19775.4|19771.4|19780.1|19776.1|19791.1|19787.1|19775.4|19771.4|459
1625680800000|2021-07-07 18:00:00|19781.7|19777.7|19778.6|19774.6|19791.1|19787.1|19761.4|19757.4|740
1625681100000|2021-07-07 18:05:00|19777|19773|19772.3|19768.3|19781.7|19777.7|19756.7|19752.7|643
1625681400000|2021-07-07 18:10:00|19775.4|19771.4|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|509
1625681700000|2021-07-07 18:15:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|854
1625682000000|2021-07-07 18:20:00|19761.4|19757.4|19762.9|19758.9|19778.6|19774.6|19759.8|19755.8|685
1625682300000|2021-07-07 18:25:00|19764.5|19760.5|19762.9|19758.9|19772.3|19768.3|19753.6|19749.6|348
1625682600000|2021-07-07 18:30:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|521
1625682900000|2021-07-07 18:35:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19750.4|19746.4|475
1625683200000|2021-07-07 18:40:00|19769.2|19765.2|19741.1|19737.1|19772.3|19768.3|19741.1|19737.1|758
1625683500000|2021-07-07 18:45:00|19737.9|19733.9|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|932
1625683800000|2021-07-07 18:50:00|19742.6|19738.6|19741.1|19737.1|19759.8|19755.8|19739.5|19735.5|411
1625684100000|2021-07-07 18:55:00|19739.5|19735.5|19744.2|19740.2|19752|19748|19731.7|19727.7|1386
1625684400000|2021-07-07 19:00:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|591
1625684700000|2021-07-07 19:05:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|600
1625685000000|2021-07-07 19:10:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19750.4|19746.4|684
1625685300000|2021-07-07 19:15:00|19764.5|19760.5|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|408
1625685600000|2021-07-07 19:20:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|115
1625685900000|2021-07-07 19:25:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|358
1625686200000|2021-07-07 19:30:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|365
1625686500000|2021-07-07 19:35:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|177
1625686800000|2021-07-07 19:40:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|245
1625687100000|2021-07-07 19:45:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|489
1625687400000|2021-07-07 19:50:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|371
1625687700000|2021-07-07 19:55:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19759.8|19755.8|1223
1625688000000|2021-07-07 20:00:00|19766.1|19762.1|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|780
1625688300000|2021-07-07 20:05:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19750.4|19746.4|504
1625688600000|2021-07-07 20:10:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|461
1625688900000|2021-07-07 20:15:00|19778.6|19774.6|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|428
1625689200000|2021-07-07 20:20:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|394
1625689500000|2021-07-07 20:25:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19761.4|19757.4|347
1625689800000|2021-07-07 20:30:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19762.9|19758.9|140
1625690100000|2021-07-07 20:35:00|19759.8|19755.8|19744.2|19740.2|19766.1|19762.1|19741.1|19737.1|255
1625690400000|2021-07-07 20:40:00|19742.6|19738.6|19748.9|19744.9|19759.8|19755.8|19741.1|19737.1|181
1625690700000|2021-07-07 20:45:00|19747.3|19743.3|19750.4|19746.4|19752|19748|19742.6|19738.6|132
1625691000000|2021-07-07 20:50:00|19752|19748|19755.1|19751.1|19755.1|19751.1|19744.2|19740.2|137
1625691300000|2021-07-07 20:55:00|19756.7|19752.7|19758.3|19754.3|19762.9|19758.9|19756.7|19752.7|255
1625695200000|2021-07-07 22:00:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19752|19748|40
1625695500000|2021-07-07 22:05:00|19758.3|19754.3|19750.4|19746.4|19758.3|19754.3|19747.3|19743.3|110
1625695800000|2021-07-07 22:10:00|19748.9|19744.9|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|40
1625696400000|2021-07-07 22:20:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|20
1625696700000|2021-07-07 22:25:00|19747.3|19743.3|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|6
1625697000000|2021-07-07 22:30:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|8
1625697300000|2021-07-07 22:35:00|19758.3|19754.3|19761.4|19757.4|19761.4|19757.4|19756.7|19752.7|3
1625697600000|2021-07-07 22:40:00|19759.8|19755.8|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|7
1625697900000|2021-07-07 22:45:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|7
1625698200000|2021-07-07 22:50:00|19764.5|19760.5|19764.5|19760.5|19764.5|19760.5|19764.5|19760.5|5
1625698500000|2021-07-07 22:55:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19761.4|19757.4|16
1625698800000|2021-07-07 23:00:00|||||||||29
1625699100000|2021-07-07 23:05:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|6
1625699400000|2021-07-07 23:10:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|9
1625699700000|2021-07-07 23:15:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1625700000000|2021-07-07 23:20:00|||||||||5
1625700300000|2021-07-07 23:25:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|2
1625700600000|2021-07-07 23:30:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|74
1625700900000|2021-07-07 23:35:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|12
1625701200000|2021-07-07 23:40:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|72
1625701500000|2021-07-07 23:45:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|63
1625701800000|2021-07-07 23:50:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|21
1625702100000|2021-07-07 23:55:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|18
1625702400000|2021-07-08 00:00:00|19766.1|19762.1|19784.8|19780.8|19787.9|19783.9|19766.1|19762.1|173
1625702700000|2021-07-08 00:05:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|55
1625703000000|2021-07-08 00:10:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|83
1625703300000|2021-07-08 00:15:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|70
1625703600000|2021-07-08 00:20:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|48
1625703900000|2021-07-08 00:25:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|78
1625704200000|2021-07-08 00:30:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|60
1625704500000|2021-07-08 00:35:00|19798.9|19794.9|19797.3|19793.3|19802|19798|19794.2|19790.2|51
1625704800000|2021-07-08 00:40:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|45
1625705100000|2021-07-08 00:45:00|19795.8|19791.8|19812.9|19808.9|19816.1|19812.1|19794.2|19790.2|171
1625705400000|2021-07-08 00:50:00|19811.4|19807.4|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|96
1625705700000|2021-07-08 00:55:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|132
1625706000000|2021-07-08 01:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|37
1625706300000|2021-07-08 01:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|137
1625706600000|2021-07-08 01:10:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|87
1625706900000|2021-07-08 01:15:00|19830.1|19826.1|19837.9|19833.9|19837.9|19833.9|19827|19823|98
1625707200000|2021-07-08 01:20:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|119
1625707500000|2021-07-08 01:25:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|22
1625707800000|2021-07-08 01:30:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|41
1625708100000|2021-07-08 01:35:00|19836.4|19832.4|19831.7|19827.7|19836.4|19832.4|19828.6|19824.6|35
1625708400000|2021-07-08 01:40:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|123
1625708700000|2021-07-08 01:45:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|45
1625709000000|2021-07-08 01:50:00|19819.2|19815.2|19817.6|19813.6|19822.3|19818.3|19816.1|19812.1|91
1625709300000|2021-07-08 01:55:00|19819.2|19815.2|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|38
1625709600000|2021-07-08 02:00:00|19830.1|19826.1|19822.3|19818.3|19831.7|19827.7|19820.8|19816.8|74
1625709900000|2021-07-08 02:05:00|19819.2|19815.2|19808.3|19804.3|19822.3|19818.3|19803.6|19799.6|80
1625710200000|2021-07-08 02:10:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|116
1625710500000|2021-07-08 02:15:00|19811.4|19807.4|19805.1|19801.1|19812.9|19808.9|19805.1|19801.1|49
1625710800000|2021-07-08 02:20:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|47
1625711100000|2021-07-08 02:25:00|19794.2|19790.2|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|28
1625711400000|2021-07-08 02:30:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|114
1625711700000|2021-07-08 02:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|36
1625712000000|2021-07-08 02:40:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|42
1625712300000|2021-07-08 02:45:00|19802|19798|19800.4|19796.4|19802|19798|19791.1|19787.1|81
1625712600000|2021-07-08 02:50:00|19798.9|19794.9|19797.3|19793.3|19798.9|19794.9|19797.3|19793.3|13
1625712900000|2021-07-08 02:55:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1625713200000|2021-07-08 03:00:00|19792.6|19788.6|19803.6|19799.6|19803.6|19799.6|19792.6|19788.6|32
1625713500000|2021-07-08 03:05:00|19802|19798|19800.4|19796.4|19802|19798|19800.4|19796.4|16
1625713800000|2021-07-08 03:10:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|24
1625714100000|2021-07-08 03:15:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|17
1625714400000|2021-07-08 03:20:00|||||||||10
1625714700000|2021-07-08 03:25:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|40
1625715000000|2021-07-08 03:30:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|24
1625715300000|2021-07-08 03:35:00|||||||||8
1625715600000|2021-07-08 03:40:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|7
1625715900000|2021-07-08 03:45:00|||||||||1
1625716200000|2021-07-08 03:50:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19792.6|19788.6|30
1625716500000|2021-07-08 03:55:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|21
1625716800000|2021-07-08 04:00:00|19792.6|19788.6|19784.8|19780.8|19792.6|19788.6|19784.8|19780.8|47
1625717100000|2021-07-08 04:05:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|53
1625717400000|2021-07-08 04:10:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|43
1625717700000|2021-07-08 04:15:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19786.4|19782.4|5
1625718000000|2021-07-08 04:20:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|14
1625718300000|2021-07-08 04:25:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19786.4|19782.4|5
1625718600000|2021-07-08 04:30:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|18
1625718900000|2021-07-08 04:35:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|21
1625719200000|2021-07-08 04:40:00|19794.2|19790.2|19792.6|19788.6|19794.2|19790.2|19792.6|19788.6|9
1625719500000|2021-07-08 04:45:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|8
1625719800000|2021-07-08 04:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|13
1625720100000|2021-07-08 04:55:00|19798.9|19794.9|19795.8|19791.8|19800.4|19796.4|19795.8|19791.8|38
1625720400000|2021-07-08 05:00:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|53
1625720700000|2021-07-08 05:05:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|12
1625721000000|2021-07-08 05:10:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|58
1625721300000|2021-07-08 05:15:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|46
1625721600000|2021-07-08 05:20:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|44
1625721900000|2021-07-08 05:25:00|19817.6|19813.6|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|92
1625722200000|2021-07-08 05:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|67
1625722500000|2021-07-08 05:35:00|19820.8|19816.8|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|42
1625722800000|2021-07-08 05:40:00|19831.7|19827.7|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|247
1625723100000|2021-07-08 05:45:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|119
1625723400000|2021-07-08 05:50:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|102
1625723700000|2021-07-08 05:55:00|19836.4|19832.4|19831.7|19827.7|19836.4|19832.4|19831.7|19827.7|35
1625724000000|2021-07-08 06:00:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|177
1625724300000|2021-07-08 06:05:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|120
1625724600000|2021-07-08 06:10:00|19837.9|19833.9|19881.7|19877.7|19889.5|19885.5|19834.8|19830.8|361
1625724900000|2021-07-08 06:15:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19869.2|19865.2|318
1625725200000|2021-07-08 06:20:00|19872.3|19868.3|19862.9|19858.9|19878.6|19874.6|19856.7|19852.7|192
1625725500000|2021-07-08 06:25:00|19859.8|19855.8|19884.8|19880.8|19884.8|19880.8|19859.8|19855.8|241
1625725800000|2021-07-08 06:30:00|19883.3|19879.3|19878.6|19874.6|19891.1|19887.1|19875.4|19871.4|238
1625726100000|2021-07-08 06:35:00|19875.4|19871.4|19894.2|19890.2|19900.4|19896.4|19875.4|19871.4|416
1625726400000|2021-07-08 06:40:00|19892.6|19888.6|19912.9|19908.9|19922.3|19918.3|19887.9|19883.9|427
1625726700000|2021-07-08 06:45:00|19909.8|19905.8|19931.7|19927.7|19931.7|19927.7|19909.8|19905.8|403
1625727000000|2021-07-08 06:50:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|253
1625727300000|2021-07-08 06:55:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|313
1625727600000|2021-07-08 07:00:00|19923.9|19919.9|19950.4|19946.4|19950.4|19946.4|19919.2|19915.2|519
1625727900000|2021-07-08 07:05:00|19947.3|19943.3|19925.4|19921.4|19947.3|19943.3|19916.1|19912.1|283
1625728200000|2021-07-08 07:10:00|19923.9|19919.9|19917.6|19913.6|19925.4|19921.4|19911.4|19907.4|185
1625728500000|2021-07-08 07:15:00|19919.2|19915.2|19937.9|19933.9|19944.2|19940.2|19916.1|19912.1|308
1625728800000|2021-07-08 07:20:00|19936.4|19932.4|19937.9|19933.9|19956.7|19952.7|19927|19923|244
1625729100000|2021-07-08 07:25:00|19939.5|19935.5|19941.1|19937.1|19962.9|19958.9|19934.8|19930.8|484
1625729400000|2021-07-08 07:30:00|19939.5|19935.5|19916.1|19912.1|19939.5|19935.5|19912.9|19908.9|358
1625729700000|2021-07-08 07:35:00|19912.9|19908.9|19903.6|19899.6|19925.4|19921.4|19902|19898|335
1625730000000|2021-07-08 07:40:00|19900.4|19896.4|19911.4|19907.4|19912.9|19908.9|19891.1|19887.1|406
1625730300000|2021-07-08 07:45:00|19912.9|19908.9|19908.3|19904.3|19919.2|19915.2|19903.6|19899.6|293
1625730600000|2021-07-08 07:50:00|19909.8|19905.8|19897.3|19893.3|19916.1|19912.1|19894.2|19890.2|357
1625730900000|2021-07-08 07:55:00|19895.8|19891.8|19903.6|19899.6|19916.1|19912.1|19894.2|19890.2|308
1625731200000|2021-07-08 08:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|214
1625731500000|2021-07-08 08:05:00|19916.1|19912.1|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|240
1625731800000|2021-07-08 08:10:00|19920.8|19916.8|19919.2|19915.2|19934.8|19930.8|19917.6|19913.6|306
1625732100000|2021-07-08 08:15:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19908.3|19904.3|132
1625732400000|2021-07-08 08:20:00|19909.8|19905.8|19934.8|19930.8|19937.9|19933.9|19909.8|19905.8|218
1625732700000|2021-07-08 08:25:00|19936.4|19932.4|19959.8|19955.8|19966.1|19962.1|19936.4|19932.4|428
1625733000000|2021-07-08 08:30:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19953.6|19949.6|538
1625733300000|2021-07-08 08:35:00|19969.2|19965.2|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|406
1625733600000|2021-07-08 08:40:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19956.7|19952.7|294
1625733900000|2021-07-08 08:45:00|19967.6|19963.6|19997.3|19993.3|20000.4|19996.4|19967.6|19963.6|293
1625734200000|2021-07-08 08:50:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|281
1625734500000|2021-07-08 08:55:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|296
1625734800000|2021-07-08 09:00:00|19994.2|19990.2|19972.3|19968.3|19994.2|19990.2|19962.9|19958.9|299
1625735100000|2021-07-08 09:05:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19953.6|19949.6|199
1625735400000|2021-07-08 09:10:00|19961.4|19957.4|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|197
1625735700000|2021-07-08 09:15:00|19959.8|19955.8|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|199
1625736000000|2021-07-08 09:20:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19956.7|19952.7|239
1625736300000|2021-07-08 09:25:00|19967.6|19963.6|19962.9|19958.9|19972.3|19968.3|19962.9|19958.9|222
1625736600000|2021-07-08 09:30:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|349
1625736900000|2021-07-08 09:35:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|108
1625737200000|2021-07-08 09:40:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|241
1625737500000|2021-07-08 09:45:00|19950.4|19946.4|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|233
1625737800000|2021-07-08 09:50:00|19961.4|19957.4|19981.7|19977.7|19984.8|19980.8|19953.6|19949.6|240
1625738100000|2021-07-08 09:55:00|19983.3|19979.3|19994.2|19990.2|19994.2|19990.2|19983.3|19979.3|188
1625738400000|2021-07-08 10:00:00|19995.8|19991.8|19972.3|19968.3|19995.8|19991.8|19972.3|19968.3|184
1625738700000|2021-07-08 10:05:00|19975.4|19971.4|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|141
1625739000000|2021-07-08 10:10:00|19978.6|19974.6|20012.9|20008.9|20012.9|20008.9|19975.4|19971.4|343
1625739300000|2021-07-08 10:15:00|20006.7|20002.7|20025.4|20021.4|20028.6|20024.6|20006.7|20002.7|558
1625739600000|2021-07-08 10:20:00|20028.6|20024.6|20022.3|20018.3|20041.1|20037.1|20019.2|20015.2|465
1625739900000|2021-07-08 10:25:00|20020.8|20016.8|20034.8|20030.8|20034.8|20030.8|20009.8|20005.8|201
1625740200000|2021-07-08 10:30:00|20031.7|20027.7|20016.1|20012.1|20034.8|20030.8|20006.7|20002.7|220
1625740500000|2021-07-08 10:35:00|20014.5|20010.5|20039.5|20035.5|20041.1|20037.1|20009.8|20005.8|554
1625740800000|2021-07-08 10:40:00|20041.1|20037.1|20047.3|20043.3|20053.6|20049.6|20037.9|20033.9|470
1625741100000|2021-07-08 10:45:00|20048.9|20044.9|20053.6|20049.6|20066.1|20062.1|20047.3|20043.3|523
1625741400000|2021-07-08 10:50:00|20050.4|20046.4|20062.9|20058.9|20069.2|20065.2|20050.4|20046.4|862
1625741700000|2021-07-08 10:55:00|20059.8|20055.8|20066.1|20062.1|20075.4|20071.4|20053.6|20049.6|1053
1625742000000|2021-07-08 11:00:00|20069.2|20065.2|20047.3|20043.3|20072.3|20068.3|20031.7|20027.7|701
1625742300000|2021-07-08 11:05:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20034.8|20030.8|587
1625742600000|2021-07-08 11:10:00|20037.9|20033.9|20022.3|20018.3|20041.1|20037.1|20019.2|20015.2|429
1625742900000|2021-07-08 11:15:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20020.8|20016.8|303
1625743200000|2021-07-08 11:20:00|20031.7|20027.7|19984.8|19980.8|20034.8|20030.8|19984.8|19980.8|432
1625743500000|2021-07-08 11:25:00|19981.7|19977.7|19970.8|19966.8|19997.3|19993.3|19962.9|19958.9|585
1625743800000|2021-07-08 11:30:00|19969.2|19965.2|19997.3|19993.3|20003.6|19999.6|19969.2|19965.2|350
1625744100000|2021-07-08 11:35:00|19994.2|19990.2|19962.9|19958.9|19997.3|19993.3|19962.9|19958.9|471
1625744400000|2021-07-08 11:40:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19941.1|19937.1|572
1625744700000|2021-07-08 11:45:00|19947.3|19943.3|19944.2|19940.2|19958.3|19954.3|19944.2|19940.2|427
1625745000000|2021-07-08 11:50:00|19945.8|19941.8|19956.7|19952.7|19956.7|19952.7|19931.7|19927.7|679
1625745300000|2021-07-08 11:55:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19941.1|19937.1|709
1625745600000|2021-07-08 12:00:00|19953.6|19949.6|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|681
1625745900000|2021-07-08 12:05:00|19941.1|19937.1|19922.3|19918.3|19947.3|19943.3|19919.2|19915.2|718
1625746200000|2021-07-08 12:10:00|19919.2|19915.2|19922.3|19918.3|19927|19923|19906.7|19902.7|758
1625746500000|2021-07-08 12:15:00|19925.4|19921.4|19944.2|19940.2|19950.4|19946.4|19922.3|19918.3|672
1625746800000|2021-07-08 12:20:00|19941.1|19937.1|19953.6|19949.6|19966.1|19962.1|19937.9|19933.9|988
1625747100000|2021-07-08 12:25:00|19956.7|19952.7|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|758
1625747400000|2021-07-08 12:30:00|19952|19948|19978.6|19974.6|19984.8|19980.8|19950.4|19946.4|1124
1625747700000|2021-07-08 12:35:00|19980.1|19976.1|19966.1|19962.1|20000.4|19996.4|19959.8|19955.8|959
1625748000000|2021-07-08 12:40:00|19962.9|19958.9|19897.3|19893.3|19962.9|19958.9|19891.1|19887.1|1318
1625748300000|2021-07-08 12:45:00|19900.4|19896.4|19909.8|19905.8|19922.3|19918.3|19891.1|19887.1|811
1625748600000|2021-07-08 12:50:00|19911.4|19907.4|19931.7|19927.7|19941.1|19937.1|19909.8|19905.8|689
1625748900000|2021-07-08 12:55:00|19928.6|19924.6|19900.4|19896.4|19928.6|19924.6|19895.8|19891.8|676
1625749200000|2021-07-08 13:00:00|19897.3|19893.3|19894.2|19890.2|19919.2|19915.2|19891.1|19887.1|702
1625749500000|2021-07-08 13:05:00|19895.8|19891.8|19859.8|19855.8|19905.1|19901.1|19856.7|19852.7|1161
1625749800000|2021-07-08 13:10:00|19862.9|19858.9|19878.6|19874.6|19884.8|19880.8|19859.8|19855.8|674
1625750100000|2021-07-08 13:15:00|19880.1|19876.1|19906.7|19902.7|19906.7|19902.7|19880.1|19876.1|627
1625750400000|2021-07-08 13:20:00|19908.3|19904.3|19884.8|19880.8|19909.8|19905.8|19872.3|19868.3|583
1625750700000|2021-07-08 13:25:00|19886.4|19882.4|19881.7|19877.7|19894.2|19890.2|19875.4|19871.4|672
1625751000000|2021-07-08 13:30:00|19884.8|19880.8|19841.1|19837.1|19894.2|19890.2|19841.1|19837.1|953
1625751300000|2021-07-08 13:35:00|19844.2|19840.2|19891.1|19887.1|19894.2|19890.2|19844.2|19840.2|1115
1625751600000|2021-07-08 13:40:00|19894.2|19890.2|19912.9|19908.9|19919.2|19915.2|19887.9|19883.9|1108
1625751900000|2021-07-08 13:45:00|19916.1|19912.1|19916.1|19912.1|19934.8|19930.8|19909.8|19905.8|950
1625752200000|2021-07-08 13:50:00|19922.3|19918.3|19897.3|19893.3|19923.9|19919.9|19897.3|19893.3|710
1625752500000|2021-07-08 13:55:00|19898.9|19894.9|19922.3|19918.3|19937.9|19933.9|19892.6|19888.6|873
1625752800000|2021-07-08 14:00:00|19923.9|19919.9|19919.2|19915.2|19941.1|19937.1|19906.7|19902.7|1036
1625753100000|2021-07-08 14:05:00|19922.3|19918.3|19894.2|19890.2|19931.7|19927.7|19872.3|19868.3|1125
1625753400000|2021-07-08 14:10:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|796
1625753700000|2021-07-08 14:15:00|19894.2|19890.2|19906.7|19902.7|19906.7|19902.7|19884.8|19880.8|909
1625754000000|2021-07-08 14:20:00|19909.8|19905.8|19903.6|19899.6|19922.3|19918.3|19903.6|19899.6|955
1625754300000|2021-07-08 14:25:00|19900.4|19896.4|19891.1|19887.1|19912.9|19908.9|19884.8|19880.8|757
1625754600000|2021-07-08 14:30:00|19894.2|19890.2|19919.2|19915.2|19928.6|19924.6|19894.2|19890.2|949
1625754900000|2021-07-08 14:35:00|19920.8|19916.8|19937.9|19933.9|19939.5|19935.5|19912.9|19908.9|759
1625755200000|2021-07-08 14:40:00|19941.1|19937.1|19937.9|19933.9|19959.8|19955.8|19934.8|19930.8|1120
1625755500000|2021-07-08 14:45:00|19941.1|19937.1|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|961
1625755800000|2021-07-08 14:50:00|19936.4|19932.4|19931.7|19927.7|19947.3|19943.3|19922.3|19918.3|595
1625756100000|2021-07-08 14:55:00|19934.8|19930.8|19934.8|19930.8|19950.4|19946.4|19931.7|19927.7|827
1625756400000|2021-07-08 15:00:00|19936.4|19932.4|19900.4|19896.4|19937.9|19933.9|19897.3|19893.3|923
1625756700000|2021-07-08 15:05:00|19903.6|19899.6|19875.4|19871.4|19906.7|19902.7|19869.2|19865.2|1070
1625757000000|2021-07-08 15:10:00|19873.9|19869.9|19866.1|19862.1|19881.7|19877.7|19866.1|19862.1|1171
1625757300000|2021-07-08 15:15:00|19869.2|19865.2|19869.2|19865.2|19887.9|19883.9|19866.1|19862.1|902
1625757600000|2021-07-08 15:20:00|19866.1|19862.1|19855.1|19851.1|19884.8|19880.8|19853.6|19849.6|900
1625757900000|2021-07-08 15:25:00|19856.7|19852.7|19834.8|19830.8|19862.9|19858.9|19828.6|19824.6|1062
1625758200000|2021-07-08 15:30:00|19837.9|19833.9|19831.7|19827.7|19847.3|19843.3|19825.4|19821.4|815
1625758500000|2021-07-08 15:35:00|19837.9|19833.9|19825.4|19821.4|19837.9|19833.9|19825.4|19821.4|670
1625758800000|2021-07-08 15:40:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19812.9|19808.9|989
1625759100000|2021-07-08 15:45:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19787.9|19783.9|803
1625759400000|2021-07-08 15:50:00|19812.9|19808.9|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|689
1625759700000|2021-07-08 15:55:00|19819.2|19815.2|19800.4|19796.4|19834.8|19830.8|19800.4|19796.4|1374
1625760000000|2021-07-08 16:00:00|19797.3|19793.3|19819.2|19815.2|19822.3|19818.3|19797.3|19793.3|949
1625760300000|2021-07-08 16:05:00|19812.9|19808.9|19828.6|19824.6|19834.8|19830.8|19809.8|19805.8|491
1625760600000|2021-07-08 16:10:00|19830.1|19826.1|19811.4|19807.4|19834.8|19830.8|19809.8|19805.8|259
1625760900000|2021-07-08 16:15:00|19806.7|19802.7|19819.2|19815.2|19825.4|19821.4|19800.4|19796.4|432
1625761200000|2021-07-08 16:20:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19816.1|19812.1|428
1625761500000|2021-07-08 16:25:00|19834.8|19830.8|19819.2|19815.2|19836.4|19832.4|19812.9|19808.9|520
1625761800000|2021-07-08 16:30:00|19820.8|19816.8|19817.6|19813.6|19822.3|19818.3|19809.8|19805.8|397
1625762100000|2021-07-08 16:35:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|434
1625762400000|2021-07-08 16:40:00|19812.9|19808.9|19794.2|19790.2|19812.9|19808.9|19794.2|19790.2|356
1625762700000|2021-07-08 16:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|377
1625763000000|2021-07-08 16:50:00|19798.9|19794.9|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|325
1625763300000|2021-07-08 16:55:00|19814.5|19810.5|19803.6|19799.6|19819.2|19815.2|19800.4|19796.4|380
1625763600000|2021-07-08 17:00:00|19806.7|19802.7|19812.9|19808.9|19819.2|19815.2|19800.4|19796.4|320
1625763900000|2021-07-08 17:05:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|414
1625764200000|2021-07-08 17:10:00|19822.3|19818.3|19828.6|19824.6|19833.3|19829.3|19822.3|19818.3|233
1625764500000|2021-07-08 17:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|268
1625764800000|2021-07-08 17:20:00|19827|19823|19811.4|19807.4|19831.7|19827.7|19809.8|19805.8|383
1625765100000|2021-07-08 17:25:00|19812.9|19808.9|19822.3|19818.3|19823.9|19819.9|19809.8|19805.8|757
1625765400000|2021-07-08 17:30:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|206
1625765700000|2021-07-08 17:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|230
1625766000000|2021-07-08 17:40:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|219
1625766300000|2021-07-08 17:45:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|273
1625766600000|2021-07-08 17:50:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|231
1625766900000|2021-07-08 17:55:00|19841.1|19837.1|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|380
1625767200000|2021-07-08 18:00:00|19828.6|19824.6|19830.1|19826.1|19834.8|19830.8|19828.6|19824.6|240
1625767500000|2021-07-08 18:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19827|19823|360
1625767800000|2021-07-08 18:10:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|440
1625768100000|2021-07-08 18:15:00|19834.8|19830.8|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|208
1625768400000|2021-07-08 18:20:00|19842.6|19838.6|19862.9|19858.9|19862.9|19858.9|19841.1|19837.1|430
1625768700000|2021-07-08 18:25:00|19866.1|19862.1|19872.3|19868.3|19872.3|19868.3|19856.7|19852.7|489
1625769000000|2021-07-08 18:30:00|19873.9|19869.9|19856.7|19852.7|19875.4|19871.4|19856.7|19852.7|515
1625769300000|2021-07-08 18:35:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19853.6|19849.6|542
1625769600000|2021-07-08 18:40:00|19869.2|19865.2|19866.1|19862.1|19869.2|19865.2|19864.5|19860.5|157
1625769900000|2021-07-08 18:45:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|328
1625770200000|2021-07-08 18:50:00|19862.9|19858.9|19845.8|19841.8|19862.9|19858.9|19841.1|19837.1|490
1625770500000|2021-07-08 18:55:00|19847.3|19843.3|19866.1|19862.1|19869.2|19865.2|19844.2|19840.2|936
1625770800000|2021-07-08 19:00:00|19869.2|19865.2|19844.2|19840.2|19869.2|19865.2|19841.1|19837.1|621
1625771100000|2021-07-08 19:05:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19841.1|19837.1|243
1625771400000|2021-07-08 19:10:00|19856.7|19852.7|19872.3|19868.3|19872.3|19868.3|19855.1|19851.1|680
1625771700000|2021-07-08 19:15:00|19869.2|19865.2|19862.9|19858.9|19872.3|19868.3|19862.9|19858.9|207
1625772000000|2021-07-08 19:20:00|19866.1|19862.1|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|245
1625772300000|2021-07-08 19:25:00|19855.1|19851.1|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|252
1625772600000|2021-07-08 19:30:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|387
1625772900000|2021-07-08 19:35:00|19856.7|19852.7|19856.7|19852.7|19866.1|19862.1|19853.6|19849.6|334
1625773200000|2021-07-08 19:40:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|552
1625773500000|2021-07-08 19:45:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|343
1625773800000|2021-07-08 19:50:00|19875.4|19871.4|19866.1|19862.1|19875.4|19871.4|19856.7|19852.7|532
1625774100000|2021-07-08 19:55:00|19864.5|19860.5|19847.3|19843.3|19866.1|19862.1|19837.9|19833.9|1685
1625774400000|2021-07-08 20:00:00|19844.2|19840.2|19822.3|19818.3|19844.2|19840.2|19816.1|19812.1|1115
1625774700000|2021-07-08 20:05:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|304
1625775000000|2021-07-08 20:10:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19812.9|19808.9|361
1625775300000|2021-07-08 20:15:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|219
1625775600000|2021-07-08 20:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|281
1625775900000|2021-07-08 20:25:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|348
1625776200000|2021-07-08 20:30:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|140
1625776500000|2021-07-08 20:35:00|19827|19823|19812.9|19808.9|19837.9|19833.9|19809.8|19805.8|519
1625776800000|2021-07-08 20:40:00|19806.7|19802.7|19812.9|19808.9|19819.2|19815.2|19805.1|19801.1|390
1625777100000|2021-07-08 20:45:00|19809.8|19805.8|19819.2|19815.2|19820.8|19816.8|19808.3|19804.3|178
1625777400000|2021-07-08 20:50:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|169
1625777700000|2021-07-08 20:55:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|501
1625781600000|2021-07-08 22:00:00|19787.9|19783.9|19791.1|19787.1|19795.8|19791.8|19786.4|19782.4|37
1625781900000|2021-07-08 22:05:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|16
1625782200000|2021-07-08 22:10:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|33
1625782500000|2021-07-08 22:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|11
1625782800000|2021-07-08 22:20:00|||||||||15
1625783100000|2021-07-08 22:25:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|25
1625783400000|2021-07-08 22:30:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|8
1625783700000|2021-07-08 22:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|4
1625784000000|2021-07-08 22:40:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|28
1625784300000|2021-07-08 22:45:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|18
1625784600000|2021-07-08 22:50:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|38
1625784900000|2021-07-08 22:55:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|31
1625785200000|2021-07-08 23:00:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|29
1625785500000|2021-07-08 23:05:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|34
1625785800000|2021-07-08 23:10:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|29
1625786100000|2021-07-08 23:15:00|19784.8|19780.8|19784.8|19780.8|19786.4|19782.4|19784.8|19780.8|2
1625786400000|2021-07-08 23:20:00|19786.4|19782.4|19784.8|19780.8|19786.4|19782.4|19783.3|19779.3|9
1625786700000|2021-07-08 23:25:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|15
1625787000000|2021-07-08 23:30:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|111
1625787300000|2021-07-08 23:35:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|69
1625787600000|2021-07-08 23:40:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|16
1625787900000|2021-07-08 23:45:00|19766.1|19762.1|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|52
1625788200000|2021-07-08 23:50:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|20
1625788500000|2021-07-08 23:55:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|26
1625788800000|2021-07-09 00:00:00|19770.8|19766.8|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|87
1625789100000|2021-07-09 00:05:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|86
1625789400000|2021-07-09 00:10:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|37
1625789700000|2021-07-09 00:15:00|19762.9|19758.9|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|164
1625790000000|2021-07-09 00:20:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|354
1625790300000|2021-07-09 00:25:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|116
1625790600000|2021-07-09 00:30:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|17
1625790900000|2021-07-09 00:35:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|106
1625791200000|2021-07-09 00:40:00|19736.4|19732.4|19742.6|19738.6|19744.2|19740.2|19734.8|19730.8|193
1625791500000|2021-07-09 00:45:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|183
1625791800000|2021-07-09 00:50:00|19748.9|19744.9|19753.6|19749.6|19759.8|19755.8|19747.3|19743.3|145
1625792100000|2021-07-09 00:55:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|92
1625792400000|2021-07-09 01:00:00|19745.8|19741.8|19750.4|19746.4|19750.4|19746.4|19745.8|19741.8|61
1625792700000|2021-07-09 01:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|67
1625793000000|2021-07-09 01:10:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|79
1625793300000|2021-07-09 01:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|100
1625793600000|2021-07-09 01:20:00|||||||||8
1625793900000|2021-07-09 01:25:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|79
1625794200000|2021-07-09 01:30:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|52
1625794500000|2021-07-09 01:35:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|46
1625794800000|2021-07-09 01:40:00|19764.5|19760.5|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|228
1625795100000|2021-07-09 01:45:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|33
1625795400000|2021-07-09 01:50:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|27
1625795700000|2021-07-09 01:55:00|19780.1|19776.1|19778.6|19774.6|19780.1|19776.1|19778.6|19774.6|17
1625796000000|2021-07-09 02:00:00|||||||||49
1625796300000|2021-07-09 02:05:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|143
1625796600000|2021-07-09 02:10:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|22
1625796900000|2021-07-09 02:15:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|44
1625797200000|2021-07-09 02:20:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19767.6|19763.6|37
1625797500000|2021-07-09 02:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|87
1625797800000|2021-07-09 02:30:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19767.6|19763.6|17
1625798100000|2021-07-09 02:35:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19755.1|19751.1|85
1625798400000|2021-07-09 02:40:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|24
1625798700000|2021-07-09 02:45:00|19747.3|19743.3|19750.4|19746.4|19752|19748|19747.3|19743.3|25
1625799000000|2021-07-09 02:50:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|3
1625799300000|2021-07-09 02:55:00|19752|19748|19755.1|19751.1|19756.7|19752.7|19750.4|19746.4|104
1625799600000|2021-07-09 03:00:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|21
1625799900000|2021-07-09 03:05:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|27
1625800200000|2021-07-09 03:10:00|19742.6|19738.6|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|51
1625800500000|2021-07-09 03:15:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|57
1625800800000|2021-07-09 03:20:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|45
1625801100000|2021-07-09 03:25:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|65
1625801400000|2021-07-09 03:30:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|23
1625801700000|2021-07-09 03:35:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|14
1625802000000|2021-07-09 03:40:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|122
1625802300000|2021-07-09 03:45:00|19741.1|19737.1|19730.1|19726.1|19741.1|19737.1|19728.6|19724.6|58
1625802600000|2021-07-09 03:50:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|29
1625802900000|2021-07-09 03:55:00|19725.4|19721.4|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|399
1625803200000|2021-07-09 04:00:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|133
1625803500000|2021-07-09 04:05:00|19717.6|19713.6|19694.2|19690.2|19717.6|19713.6|19694.2|19690.2|273
1625803800000|2021-07-09 04:10:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|151
1625804100000|2021-07-09 04:15:00|19695.8|19691.8|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|99
1625804400000|2021-07-09 04:20:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|119
1625804700000|2021-07-09 04:25:00|19677|19673|19662.9|19658.9|19678.6|19674.6|19659.8|19655.8|190
1625805000000|2021-07-09 04:30:00|19666.1|19662.1|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|181
1625805300000|2021-07-09 04:35:00|19675.4|19671.4|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|187
1625805600000|2021-07-09 04:40:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|96
1625805900000|2021-07-09 04:45:00|19656.7|19652.7|19641.1|19637.1|19656.7|19652.7|19641.1|19637.1|230
1625806200000|2021-07-09 04:50:00|19642.6|19638.6|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|126
1625806500000|2021-07-09 04:55:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|74
1625806800000|2021-07-09 05:00:00|19639.5|19635.5|19625.4|19621.4|19639.5|19635.5|19622.3|19618.3|199
1625807100000|2021-07-09 05:05:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|116
1625807400000|2021-07-09 05:10:00|19623.9|19619.9|19644.2|19640.2|19647.3|19643.3|19622.3|19618.3|226
1625807700000|2021-07-09 05:15:00|19641.1|19637.1|19653.6|19649.6|19659.8|19655.8|19641.1|19637.1|168
1625808000000|2021-07-09 05:20:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|93
1625808300000|2021-07-09 05:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|36
1625808600000|2021-07-09 05:30:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|90
1625808900000|2021-07-09 05:35:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|44
1625809200000|2021-07-09 05:40:00|19662.9|19658.9|19653.6|19649.6|19666.1|19662.1|19652|19648|100
1625809500000|2021-07-09 05:45:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|81
1625809800000|2021-07-09 05:50:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|82
1625810100000|2021-07-09 05:55:00|19670.8|19666.8|19670.8|19666.8|19678.6|19674.6|19669.2|19665.2|92
1625810400000|2021-07-09 06:00:00|19672.3|19668.3|19675.4|19671.4|19684.8|19680.8|19653.6|19649.6|412
1625810700000|2021-07-09 06:05:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19672.3|19668.3|130
1625811000000|2021-07-09 06:10:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|60
1625811300000|2021-07-09 06:15:00|19683.3|19679.3|19659.8|19655.8|19686.4|19682.4|19658.3|19654.3|216
1625811600000|2021-07-09 06:20:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19656.7|19652.7|127
1625811900000|2021-07-09 06:25:00|19661.4|19657.4|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|134
1625812200000|2021-07-09 06:30:00|19645.8|19641.8|19637.9|19633.9|19650.4|19646.4|19634.8|19630.8|114
1625812500000|2021-07-09 06:35:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|293
1625812800000|2021-07-09 06:40:00|19637.9|19633.9|19642.6|19638.6|19644.2|19640.2|19628.6|19624.6|107
1625813100000|2021-07-09 06:45:00|19641.1|19637.1|19648.9|19644.9|19656.7|19652.7|19641.1|19637.1|133
1625813400000|2021-07-09 06:50:00|19647.3|19643.3|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|51
1625813700000|2021-07-09 06:55:00|19645.8|19641.8|19637.9|19633.9|19645.8|19641.8|19625.4|19621.4|153
1625814000000|2021-07-09 07:00:00|19641.1|19637.1|19652|19648|19666.1|19662.1|19641.1|19637.1|554
1625814300000|2021-07-09 07:05:00|19653.6|19649.6|19672.3|19668.3|19681.7|19677.7|19650.4|19646.4|288
1625814600000|2021-07-09 07:10:00|19675.4|19671.4|19675.4|19671.4|19691.1|19687.1|19669.2|19665.2|184
1625814900000|2021-07-09 07:15:00|19673.9|19669.9|19689.5|19685.5|19694.2|19690.2|19673.9|19669.9|156
1625815200000|2021-07-09 07:20:00|19691.1|19687.1|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|209
1625815500000|2021-07-09 07:25:00|19669.2|19665.2|19681.7|19677.7|19681.7|19677.7|19655.1|19651.1|366
1625815800000|2021-07-09 07:30:00|19678.6|19674.6|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|170
1625816100000|2021-07-09 07:35:00|19664.5|19660.5|19659.8|19655.8|19670.8|19666.8|19659.8|19655.8|115
1625816400000|2021-07-09 07:40:00|19662.9|19658.9|19656.7|19652.7|19669.2|19665.2|19653.6|19649.6|199
1625816700000|2021-07-09 07:45:00|19653.6|19649.6|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|226
1625817000000|2021-07-09 07:50:00|19647.3|19643.3|19647.3|19643.3|19656.7|19652.7|19641.1|19637.1|312
1625817300000|2021-07-09 07:55:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19642.6|19638.6|143
1625817600000|2021-07-09 08:00:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|221
1625817900000|2021-07-09 08:05:00|19645.8|19641.8|19662.9|19658.9|19664.5|19660.5|19639.5|19635.5|310
1625818200000|2021-07-09 08:10:00|19659.8|19655.8|19672.3|19668.3|19678.6|19674.6|19659.8|19655.8|237
1625818500000|2021-07-09 08:15:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|123
1625818800000|2021-07-09 08:20:00|19675.4|19671.4|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|351
1625819100000|2021-07-09 08:25:00|19672.3|19668.3|19650.4|19646.4|19672.3|19668.3|19648.9|19644.9|179
1625819400000|2021-07-09 08:30:00|19653.6|19649.6|19644.2|19640.2|19656.7|19652.7|19644.2|19640.2|224
1625819700000|2021-07-09 08:35:00|19645.8|19641.8|19650.4|19646.4|19653.6|19649.6|19641.1|19637.1|199
1625820000000|2021-07-09 08:40:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|174
1625820300000|2021-07-09 08:45:00|19655.1|19651.1|19664.5|19660.5|19664.5|19660.5|19650.4|19646.4|524
1625820600000|2021-07-09 08:50:00|19666.1|19662.1|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|377
1625820900000|2021-07-09 08:55:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19653.6|19649.6|115
1625821200000|2021-07-09 09:00:00|19655.1|19651.1|19659.8|19655.8|19666.1|19662.1|19653.6|19649.6|129
1625821500000|2021-07-09 09:05:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19647.3|19643.3|122
1625821800000|2021-07-09 09:10:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|207
1625822100000|2021-07-09 09:15:00|19656.7|19652.7|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|65
1625822400000|2021-07-09 09:20:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19658.3|19654.3|126
1625822700000|2021-07-09 09:25:00|19661.4|19657.4|19641.1|19637.1|19666.1|19662.1|19641.1|19637.1|177
1625823000000|2021-07-09 09:30:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19625.4|19621.4|255
1625823300000|2021-07-09 09:35:00|19644.2|19640.2|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|141
1625823600000|2021-07-09 09:40:00|19644.2|19640.2|19623.9|19619.9|19644.2|19640.2|19622.3|19618.3|152
1625823900000|2021-07-09 09:45:00|19622.3|19618.3|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|140
1625824200000|2021-07-09 09:50:00|19634.8|19630.8|19612.9|19608.9|19634.8|19630.8|19612.9|19608.9|181
1625824500000|2021-07-09 09:55:00|19616.1|19612.1|19630.1|19626.1|19631.7|19627.7|19614.5|19610.5|166
1625824800000|2021-07-09 10:00:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|124
1625825100000|2021-07-09 10:05:00|19623.9|19619.9|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|147
1625825400000|2021-07-09 10:10:00|19622.3|19618.3|19631.7|19627.7|19641.1|19637.1|19619.2|19615.2|238
1625825700000|2021-07-09 10:15:00|19630.1|19626.1|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|128
1625826000000|2021-07-09 10:20:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|136
1625826300000|2021-07-09 10:25:00|19644.2|19640.2|19645.8|19641.8|19645.8|19641.8|19637.9|19633.9|77
1625826600000|2021-07-09 10:30:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|137
1625826900000|2021-07-09 10:35:00|19641.1|19637.1|19636.4|19632.4|19647.3|19643.3|19631.7|19627.7|180
1625827200000|2021-07-09 10:40:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19633.3|19629.3|175
1625827500000|2021-07-09 10:45:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|134
1625827800000|2021-07-09 10:50:00|19641.1|19637.1|19628.6|19624.6|19644.2|19640.2|19625.4|19621.4|202
1625828100000|2021-07-09 10:55:00|19627|19623|19609.8|19605.8|19631.7|19627.7|19606.7|19602.7|356
1625828400000|2021-07-09 11:00:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|320
1625828700000|2021-07-09 11:05:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|231
1625829000000|2021-07-09 11:10:00|19611.4|19607.4|19608.3|19604.3|19616.1|19612.1|19606.7|19602.7|105
1625829300000|2021-07-09 11:15:00|19609.8|19605.8|19622.3|19618.3|19622.3|19618.3|19603.6|19599.6|135
1625829600000|2021-07-09 11:20:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|198
1625829900000|2021-07-09 11:25:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19628.6|19624.6|214
1625830200000|2021-07-09 11:30:00|19631.7|19627.7|19619.2|19615.2|19634.8|19630.8|19619.2|19615.2|221
1625830500000|2021-07-09 11:35:00|19616.1|19612.1|19603.6|19599.6|19619.2|19615.2|19600.4|19596.4|383
1625830800000|2021-07-09 11:40:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19592.6|19588.6|238
1625831100000|2021-07-09 11:45:00|19594.2|19590.2|19594.2|19590.2|19606.7|19602.7|19591.1|19587.1|386
1625831400000|2021-07-09 11:50:00|19591.1|19587.1|19609.8|19605.8|19616.1|19612.1|19591.1|19587.1|357
1625831700000|2021-07-09 11:55:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|337
1625832000000|2021-07-09 12:00:00|19619.2|19615.2|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|546
1625832300000|2021-07-09 12:05:00|19631.7|19627.7|19644.2|19640.2|19653.6|19649.6|19628.6|19624.6|715
1625832600000|2021-07-09 12:10:00|19641.1|19637.1|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|613
1625832900000|2021-07-09 12:15:00|19647.3|19643.3|19631.7|19627.7|19653.6|19649.6|19622.3|19618.3|603
1625833200000|2021-07-09 12:20:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|672
1625833500000|2021-07-09 12:25:00|19641.1|19637.1|19662.9|19658.9|19662.9|19658.9|19634.8|19630.8|510
1625833800000|2021-07-09 12:30:00|19659.8|19655.8|19650.4|19646.4|19669.2|19665.2|19650.4|19646.4|734
1625834100000|2021-07-09 12:35:00|19653.6|19649.6|19650.4|19646.4|19658.3|19654.3|19644.2|19640.2|509
1625834400000|2021-07-09 12:40:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19644.2|19640.2|664
1625834700000|2021-07-09 12:45:00|19662.9|19658.9|19647.3|19643.3|19662.9|19658.9|19644.2|19640.2|546
1625835000000|2021-07-09 12:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|378
1625835300000|2021-07-09 12:55:00|19644.2|19640.2|19631.7|19627.7|19644.2|19640.2|19622.3|19618.3|371
1625835600000|2021-07-09 13:00:00|19634.8|19630.8|19623.9|19619.9|19641.1|19637.1|19622.3|19618.3|515
1625835900000|2021-07-09 13:05:00|19622.3|19618.3|19641.1|19637.1|19644.2|19640.2|19622.3|19618.3|382
1625836200000|2021-07-09 13:10:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19622.3|19618.3|449
1625836500000|2021-07-09 13:15:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|432
1625836800000|2021-07-09 13:20:00|19609.8|19605.8|19620.8|19616.8|19622.3|19618.3|19603.6|19599.6|396
1625837100000|2021-07-09 13:25:00|19622.3|19618.3|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|323
1625837400000|2021-07-09 13:30:00|19616.1|19612.1|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|688
1625837700000|2021-07-09 13:35:00|19612.9|19608.9|19609.8|19605.8|19619.2|19615.2|19603.6|19599.6|549
1625838000000|2021-07-09 13:40:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|773
1625838300000|2021-07-09 13:45:00|19600.4|19596.4|19625.4|19621.4|19627|19623|19597.3|19593.3|900
1625838600000|2021-07-09 13:50:00|19622.3|19618.3|19606.7|19602.7|19634.8|19630.8|19603.6|19599.6|1752
1625838900000|2021-07-09 13:55:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|736
1625839200000|2021-07-09 14:00:00|19603.6|19599.6|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|616
1625839500000|2021-07-09 14:05:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|570
1625839800000|2021-07-09 14:10:00|19603.6|19599.6|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|758
1625840100000|2021-07-09 14:15:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|1046
1625840400000|2021-07-09 14:20:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|740
1625840700000|2021-07-09 14:25:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|2162
1625841000000|2021-07-09 14:30:00|19616.1|19612.1|19619.2|19615.2|19628.6|19624.6|19606.7|19602.7|2447
1625841300000|2021-07-09 14:35:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19602|19598|853
1625841600000|2021-07-09 14:40:00|19619.2|19615.2|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|414
1625841900000|2021-07-09 14:45:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|338
1625842200000|2021-07-09 14:50:00|19609.8|19605.8|19622.3|19618.3|19622.3|19618.3|19609.8|19605.8|234
1625842500000|2021-07-09 14:55:00|19625.4|19621.4|19612.9|19608.9|19628.6|19624.6|19609.8|19605.8|503
1625842800000|2021-07-09 15:00:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|868
1625843100000|2021-07-09 15:05:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19589.5|19585.5|569
1625843400000|2021-07-09 15:10:00|19602|19598|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|477
1625843700000|2021-07-09 15:15:00|19591.1|19587.1|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|566
1625844000000|2021-07-09 15:20:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19581.7|19577.7|689
1625844300000|2021-07-09 15:25:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19587.9|19583.9|420
1625844600000|2021-07-09 15:30:00|19603.6|19599.6|19611.4|19607.4|19616.1|19612.1|19603.6|19599.6|520
1625844900000|2021-07-09 15:35:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19606.7|19602.7|269
1625845200000|2021-07-09 15:40:00|19622.3|19618.3|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|271
1625845500000|2021-07-09 15:45:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|254
1625845800000|2021-07-09 15:50:00|19617.6|19613.6|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|359
1625846100000|2021-07-09 15:55:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19608.3|19604.3|244
1625846400000|2021-07-09 16:00:00|19616.1|19612.1|19606.7|19602.7|19617.6|19613.6|19600.4|19596.4|295
1625846700000|2021-07-09 16:05:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|332
1625847000000|2021-07-09 16:10:00|19609.8|19605.8|19619.2|19615.2|19622.3|19618.3|19606.7|19602.7|407
1625847300000|2021-07-09 16:15:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|343
1625847600000|2021-07-09 16:20:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|387
1625847900000|2021-07-09 16:25:00|19606.7|19602.7|19602|19598|19616.1|19612.1|19600.4|19596.4|454
1625848200000|2021-07-09 16:30:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|137
1625848500000|2021-07-09 16:35:00|19597.3|19593.3|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|255
1625848800000|2021-07-09 16:40:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|241
1625849100000|2021-07-09 16:45:00|19592.6|19588.6|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|476
1625849400000|2021-07-09 16:50:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|250
1625849700000|2021-07-09 16:55:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|283
1625850000000|2021-07-09 17:00:00|19580.1|19576.1|19584.8|19580.8|19586.4|19582.4|19575.4|19571.4|389
1625850300000|2021-07-09 17:05:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19575.4|19571.4|425
1625850600000|2021-07-09 17:10:00|19589.5|19585.5|19584.8|19580.8|19589.5|19585.5|19584.8|19580.8|204
1625850900000|2021-07-09 17:15:00|19581.7|19577.7|19584.8|19580.8|19591.1|19587.1|19575.4|19571.4|264
1625851200000|2021-07-09 17:20:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|238
1625851500000|2021-07-09 17:25:00|19584.8|19580.8|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|264
1625851800000|2021-07-09 17:30:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|214
1625852100000|2021-07-09 17:35:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|185
1625852400000|2021-07-09 17:40:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|126
1625852700000|2021-07-09 17:45:00|19597.3|19593.3|19595.8|19591.8|19600.4|19596.4|19594.2|19590.2|173
1625853000000|2021-07-09 17:50:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|266
1625853300000|2021-07-09 17:55:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|237
1625853600000|2021-07-09 18:00:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|180
1625853900000|2021-07-09 18:05:00|19611.4|19607.4|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|367
1625854200000|2021-07-09 18:10:00|19609.8|19605.8|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|411
1625854500000|2021-07-09 18:15:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|374
1625854800000|2021-07-09 18:20:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|152
1625855100000|2021-07-09 18:25:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|154
1625855400000|2021-07-09 18:30:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|263
1625855700000|2021-07-09 18:35:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19602|19598|103
1625856000000|2021-07-09 18:40:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|321
1625856300000|2021-07-09 18:45:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|219
1625856600000|2021-07-09 18:50:00|19603.6|19599.6|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|235
1625856900000|2021-07-09 18:55:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|541
1625857200000|2021-07-09 19:00:00|19609.8|19605.8|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|517
1625857500000|2021-07-09 19:05:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|113
1625857800000|2021-07-09 19:10:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|207
1625858100000|2021-07-09 19:15:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|262
1625858400000|2021-07-09 19:20:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|228
1625858700000|2021-07-09 19:25:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|148
1625859000000|2021-07-09 19:30:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19580.1|19576.1|243
1625859300000|2021-07-09 19:35:00|19584.8|19580.8|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|250
1625859600000|2021-07-09 19:40:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|174
1625859900000|2021-07-09 19:45:00|19581.7|19577.7|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|226
1625860200000|2021-07-09 19:50:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|374
1625860500000|2021-07-09 19:55:00|19581.7|19577.7|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|932
1625860800000|2021-07-09 20:00:00|19580.1|19576.1|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|559
1625861100000|2021-07-09 20:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|142
1625861400000|2021-07-09 20:10:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19569.2|19565.2|193
1625861700000|2021-07-09 20:15:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|85
1625862000000|2021-07-09 20:20:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|279
1625862300000|2021-07-09 20:25:00|19580.1|19576.1|19572.3|19568.3|19580.1|19576.1|19569.2|19565.2|358
1625862600000|2021-07-09 20:30:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|189
1625862900000|2021-07-09 20:35:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|37
1625863200000|2021-07-09 20:40:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|112
1625863500000|2021-07-09 20:45:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|113
1625863800000|2021-07-09 20:50:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|116
1625864100000|2021-07-09 20:55:00|19575.4|19571.4|19577|19573|19578.6|19574.6|19573.9|19569.9|73
1626040800000|2021-07-11 22:00:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|59
1626041100000|2021-07-11 22:05:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|11
1626041400000|2021-07-11 22:10:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19570.8|19566.8|13
1626041700000|2021-07-11 22:15:00|19570.8|19566.8|19570.8|19566.8|19570.8|19566.8|19570.8|19566.8|15
1626042000000|2021-07-11 22:20:00|19569.2|19565.2|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|20
1626042300000|2021-07-11 22:25:00|19562.9|19558.9|19562.9|19558.9|19564.5|19560.5|19561.4|19557.4|27
1626042600000|2021-07-11 22:30:00|19566.1|19562.1|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|45
1626042900000|2021-07-11 22:35:00|19573.9|19569.9|19583.3|19579.3|19584.8|19580.8|19572.3|19568.3|26
1626043200000|2021-07-11 22:40:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|49
1626043500000|2021-07-11 22:45:00|19587.9|19583.9|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|25
1626043800000|2021-07-11 22:50:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|5
1626044100000|2021-07-11 22:55:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|5
1626044400000|2021-07-11 23:00:00|19584.8|19580.8|19587.9|19583.9|19589.5|19585.5|19584.8|19580.8|2
1626044700000|2021-07-11 23:05:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|10
1626045000000|2021-07-11 23:10:00|19592.6|19588.6|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|10
1626045300000|2021-07-11 23:15:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|36
1626045600000|2021-07-11 23:20:00|19581.7|19577.7|19575.4|19571.4|19583.3|19579.3|19575.4|19571.4|132
1626045900000|2021-07-11 23:25:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|57
1626046200000|2021-07-11 23:30:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|35
1626046500000|2021-07-11 23:35:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|15
1626046800000|2021-07-11 23:40:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|23
1626047100000|2021-07-11 23:45:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|64
1626047400000|2021-07-11 23:50:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|20
1626047700000|2021-07-11 23:55:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|8
1626048000000|2021-07-12 00:00:00|19575.4|19571.4|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|79
1626048300000|2021-07-12 00:05:00|19580.1|19576.1|19594.2|19590.2|19595.8|19591.8|19575.4|19571.4|78
1626048600000|2021-07-12 00:10:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|20
1626048900000|2021-07-12 00:15:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19595.8|19591.8|118
1626049200000|2021-07-12 00:20:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|49
1626049500000|2021-07-12 00:25:00|19605.1|19601.1|19612.9|19608.9|19612.9|19608.9|19605.1|19601.1|74
1626049800000|2021-07-12 00:30:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|78
1626050100000|2021-07-12 00:35:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|57
1626050400000|2021-07-12 00:40:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|30
1626050700000|2021-07-12 00:45:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|45
1626051000000|2021-07-12 00:50:00|19597.3|19593.3|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|43
1626051300000|2021-07-12 00:55:00|19608.3|19604.3|19597.3|19593.3|19612.9|19608.9|19594.2|19590.2|183
1626051600000|2021-07-12 01:00:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|25
1626051900000|2021-07-12 01:05:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|18
1626052200000|2021-07-12 01:10:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|62
1626052500000|2021-07-12 01:15:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|115
1626052800000|2021-07-12 01:20:00|19578.6|19574.6|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|53
1626053100000|2021-07-12 01:25:00|19592.6|19588.6|19594.2|19590.2|19600.4|19596.4|19592.6|19588.6|93
1626053400000|2021-07-12 01:30:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|37
1626053700000|2021-07-12 01:35:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|42
1626054000000|2021-07-12 01:40:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|19
1626054300000|2021-07-12 01:45:00|19591.1|19587.1|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|70
1626054600000|2021-07-12 01:50:00|19577|19573|19569.2|19565.2|19577|19573|19569.2|19565.2|53
1626054900000|2021-07-12 01:55:00|19567.6|19563.6|19570.8|19566.8|19572.3|19568.3|19566.1|19562.1|43
1626055200000|2021-07-12 02:00:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|75
1626055500000|2021-07-12 02:05:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|50
1626055800000|2021-07-12 02:10:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|46
1626056100000|2021-07-12 02:15:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|19
1626056400000|2021-07-12 02:20:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|17
1626056700000|2021-07-12 02:25:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|8
1626057000000|2021-07-12 02:30:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|26
1626057300000|2021-07-12 02:35:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|58
1626057600000|2021-07-12 02:40:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|42
1626057900000|2021-07-12 02:45:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|11
1626058200000|2021-07-12 02:50:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|51
1626058500000|2021-07-12 02:55:00|19587.9|19583.9|19569.2|19565.2|19587.9|19583.9|19569.2|19565.2|69
1626058800000|2021-07-12 03:00:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|32
1626059100000|2021-07-12 03:05:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19578.6|19574.6|14
1626059400000|2021-07-12 03:10:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|5
1626059700000|2021-07-12 03:15:00|19578.6|19574.6|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|27
1626060000000|2021-07-12 03:20:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19580.1|19576.1|11
1626060300000|2021-07-12 03:25:00|19584.8|19580.8|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|18
1626060600000|2021-07-12 03:30:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|5
1626060900000|2021-07-12 03:35:00|19587.9|19583.9|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|74
1626061200000|2021-07-12 03:40:00|19592.6|19588.6|19581.7|19577.7|19592.6|19588.6|19578.6|19574.6|59
1626061500000|2021-07-12 03:45:00|19584.8|19580.8|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|24
1626061800000|2021-07-12 03:50:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|28
1626062100000|2021-07-12 03:55:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|35
1626062400000|2021-07-12 04:00:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|21
1626062700000|2021-07-12 04:05:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|16
1626063000000|2021-07-12 04:10:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|13
1626063300000|2021-07-12 04:15:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|31
1626063600000|2021-07-12 04:20:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|61
1626063900000|2021-07-12 04:25:00|||||||||22
1626064200000|2021-07-12 04:30:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19589.5|19585.5|19
1626064500000|2021-07-12 04:35:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|16
1626064800000|2021-07-12 04:40:00|||||||||6
1626065100000|2021-07-12 04:45:00|19595.8|19591.8|19595.8|19591.8|19597.3|19593.3|19595.8|19591.8|3
1626065400000|2021-07-12 04:50:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|1
1626065700000|2021-07-12 04:55:00|19595.8|19591.8|19587.9|19583.9|19595.8|19591.8|19587.9|19583.9|110
1626066000000|2021-07-12 05:00:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|37
1626066300000|2021-07-12 05:05:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|44
1626066600000|2021-07-12 05:10:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|7
1626066900000|2021-07-12 05:15:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|34
1626067200000|2021-07-12 05:20:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|11
1626067500000|2021-07-12 05:25:00|19583.3|19579.3|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|7
1626067800000|2021-07-12 05:30:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|29
1626068100000|2021-07-12 05:35:00|19587.9|19583.9|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|11
1626068400000|2021-07-12 05:40:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|9
1626068700000|2021-07-12 05:45:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|4
1626069000000|2021-07-12 05:50:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19586.4|19582.4|7
1626069300000|2021-07-12 05:55:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|9
1626069600000|2021-07-12 06:00:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|91
1626069900000|2021-07-12 06:05:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|79
1626070200000|2021-07-12 06:10:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|39
1626070500000|2021-07-12 06:15:00|19591.1|19587.1|19591.1|19587.1|19598.9|19594.9|19587.9|19583.9|55
1626070800000|2021-07-12 06:20:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|40
1626071100000|2021-07-12 06:25:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19581.7|19577.7|39
1626071400000|2021-07-12 06:30:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|62
1626071700000|2021-07-12 06:35:00|19589.5|19585.5|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|11
1626072000000|2021-07-12 06:40:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|30
1626072300000|2021-07-12 06:45:00|19584.8|19580.8|19591.1|19587.1|19594.2|19590.2|19584.8|19580.8|52
1626072600000|2021-07-12 06:50:00|19587.9|19583.9|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|69
1626072900000|2021-07-12 06:55:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|100
1626073200000|2021-07-12 07:00:00|19606.7|19602.7|19591.1|19587.1|19609.8|19605.8|19589.5|19585.5|240
1626073500000|2021-07-12 07:05:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19592.6|19588.6|116
1626073800000|2021-07-12 07:10:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|84
1626074100000|2021-07-12 07:15:00|19617.6|19613.6|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|140
1626074400000|2021-07-12 07:20:00|19627|19623|19625.4|19621.4|19630.1|19626.1|19625.4|19621.4|75
1626074700000|2021-07-12 07:25:00|19622.3|19618.3|19637.9|19633.9|19637.9|19633.9|19622.3|19618.3|146
1626075000000|2021-07-12 07:30:00|19636.4|19632.4|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|163
1626075300000|2021-07-12 07:35:00|19644.2|19640.2|19662.9|19658.9|19662.9|19658.9|19641.1|19637.1|315
1626075600000|2021-07-12 07:40:00|19664.5|19660.5|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|253
1626075900000|2021-07-12 07:45:00|19667.6|19663.6|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|167
1626076200000|2021-07-12 07:50:00|19669.2|19665.2|19662.9|19658.9|19678.6|19674.6|19662.9|19658.9|247
1626076500000|2021-07-12 07:55:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19653.6|19649.6|185
1626076800000|2021-07-12 08:00:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|181
1626077100000|2021-07-12 08:05:00|19675.4|19671.4|19659.8|19655.8|19675.4|19671.4|19656.7|19652.7|166
1626077400000|2021-07-12 08:10:00|19658.3|19654.3|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|170
1626077700000|2021-07-12 08:15:00|19659.8|19655.8|19669.2|19665.2|19675.4|19671.4|19659.8|19655.8|242
1626078000000|2021-07-12 08:20:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|87
1626078300000|2021-07-12 08:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|93
1626078600000|2021-07-12 08:30:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|99
1626078900000|2021-07-12 08:35:00|19661.4|19657.4|19647.3|19643.3|19664.5|19660.5|19647.3|19643.3|98
1626079200000|2021-07-12 08:40:00|19650.4|19646.4|19659.8|19655.8|19662.9|19658.9|19647.3|19643.3|215
1626079500000|2021-07-12 08:45:00|19661.4|19657.4|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|256
1626079800000|2021-07-12 08:50:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|179
1626080100000|2021-07-12 08:55:00|19672.3|19668.3|19687.9|19683.9|19687.9|19683.9|19669.2|19665.2|345
1626080400000|2021-07-12 09:00:00|19684.8|19680.8|19687.9|19683.9|19695.8|19691.8|19684.8|19680.8|361
1626080700000|2021-07-12 09:05:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|106
1626081000000|2021-07-12 09:10:00|19687.9|19683.9|19697.3|19693.3|19700.4|19696.4|19684.8|19680.8|256
1626081300000|2021-07-12 09:15:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|180
1626081600000|2021-07-12 09:20:00|19695.8|19691.8|19712.9|19708.9|19719.2|19715.2|19694.2|19690.2|340
1626081900000|2021-07-12 09:25:00|19709.8|19705.8|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|286
1626082200000|2021-07-12 09:30:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19687.9|19683.9|99
1626082500000|2021-07-12 09:35:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19683.3|19679.3|307
1626082800000|2021-07-12 09:40:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19692.6|19688.6|159
1626083100000|2021-07-12 09:45:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|163
1626083400000|2021-07-12 09:50:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|148
1626083700000|2021-07-12 09:55:00|19703.6|19699.6|19700.4|19696.4|19709.8|19705.8|19700.4|19696.4|119
1626084000000|2021-07-12 10:00:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|81
1626084300000|2021-07-12 10:05:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|95
1626084600000|2021-07-12 10:10:00|19687.9|19683.9|19687.9|19683.9|19700.4|19696.4|19687.9|19683.9|367
1626084900000|2021-07-12 10:15:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|75
1626085200000|2021-07-12 10:20:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|163
1626085500000|2021-07-12 10:25:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|100
1626085800000|2021-07-12 10:30:00|19691.1|19687.1|19681.7|19677.7|19697.3|19693.3|19678.6|19674.6|157
1626086100000|2021-07-12 10:35:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|96
1626086400000|2021-07-12 10:40:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|59
1626086700000|2021-07-12 10:45:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|53
1626087000000|2021-07-12 10:50:00|19678.6|19674.6|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|236
1626087300000|2021-07-12 10:55:00|19669.2|19665.2|19659.8|19655.8|19675.4|19671.4|19659.8|19655.8|319
1626087600000|2021-07-12 11:00:00|19656.7|19652.7|19653.6|19649.6|19661.4|19657.4|19653.6|19649.6|230
1626087900000|2021-07-12 11:05:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|197
1626088200000|2021-07-12 11:10:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|148
1626088500000|2021-07-12 11:15:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|333
1626088800000|2021-07-12 11:20:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|120
1626089100000|2021-07-12 11:25:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|109
1626089400000|2021-07-12 11:30:00|19655.1|19651.1|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|86
1626089700000|2021-07-12 11:35:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|47
1626090000000|2021-07-12 11:40:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|129
1626090300000|2021-07-12 11:45:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|161
1626090600000|2021-07-12 11:50:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|114
1626090900000|2021-07-12 11:55:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19658.3|19654.3|147
1626091200000|2021-07-12 12:00:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|343
1626091500000|2021-07-12 12:05:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|322
1626091800000|2021-07-12 12:10:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19645.8|19641.8|288
1626092100000|2021-07-12 12:15:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|357
1626092400000|2021-07-12 12:20:00|19653.6|19649.6|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|560
1626092700000|2021-07-12 12:25:00|19647.3|19643.3|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|429
1626093000000|2021-07-12 12:30:00|19644.2|19640.2|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|378
1626093300000|2021-07-12 12:35:00|19650.4|19646.4|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|222
1626093600000|2021-07-12 12:40:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|338
1626093900000|2021-07-12 12:45:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19616.1|19612.1|639
1626094200000|2021-07-12 12:50:00|19631.7|19627.7|19644.2|19640.2|19647.3|19643.3|19631.7|19627.7|511
1626094500000|2021-07-12 12:55:00|19642.6|19638.6|19647.3|19643.3|19662.9|19658.9|19641.1|19637.1|717
1626094800000|2021-07-12 13:00:00|19644.2|19640.2|19656.7|19652.7|19659.8|19655.8|19644.2|19640.2|374
1626095100000|2021-07-12 13:05:00|19658.3|19654.3|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|380
1626095400000|2021-07-12 13:10:00|19647.3|19643.3|19644.2|19640.2|19659.8|19655.8|19644.2|19640.2|279
1626095700000|2021-07-12 13:15:00|19645.8|19641.8|19631.7|19627.7|19653.6|19649.6|19630.1|19626.1|658
1626096000000|2021-07-12 13:20:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|439
1626096300000|2021-07-12 13:25:00|19644.2|19640.2|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|1013
1626096600000|2021-07-12 13:30:00|19647.3|19643.3|19662.9|19658.9|19669.2|19665.2|19644.2|19640.2|727
1626096900000|2021-07-12 13:35:00|19656.7|19652.7|19631.7|19627.7|19656.7|19652.7|19622.3|19618.3|896
1626097200000|2021-07-12 13:40:00|19634.8|19630.8|19628.6|19624.6|19648.9|19644.9|19622.3|19618.3|906
1626097500000|2021-07-12 13:45:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|1394
1626097800000|2021-07-12 13:50:00|19612.9|19608.9|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|594
1626098100000|2021-07-12 13:55:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|1059
1626098400000|2021-07-12 14:00:00|19608.3|19604.3|19603.6|19599.6|19616.1|19612.1|19600.4|19596.4|1003
1626098700000|2021-07-12 14:05:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|800
1626099000000|2021-07-12 14:10:00|19597.3|19593.3|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|904
1626099300000|2021-07-12 14:15:00|19606.7|19602.7|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|1472
1626099600000|2021-07-12 14:20:00|19594.2|19590.2|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|819
1626099900000|2021-07-12 14:25:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|506
1626100200000|2021-07-12 14:30:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19578.6|19574.6|329
1626100500000|2021-07-12 14:35:00|19581.7|19577.7|19584.8|19580.8|19600.4|19596.4|19581.7|19577.7|666
1626100800000|2021-07-12 14:40:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|354
1626101100000|2021-07-12 14:45:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|362
1626101400000|2021-07-12 14:50:00|19586.4|19582.4|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|512
1626101700000|2021-07-12 14:55:00|19587.9|19583.9|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|737
1626102000000|2021-07-12 15:00:00|19581.7|19577.7|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|490
1626102300000|2021-07-12 15:05:00|19583.3|19579.3|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|435
1626102600000|2021-07-12 15:10:00|19586.4|19582.4|19569.2|19565.2|19587.9|19583.9|19569.2|19565.2|785
1626102900000|2021-07-12 15:15:00|19572.3|19568.3|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|250
1626103200000|2021-07-12 15:20:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|479
1626103500000|2021-07-12 15:25:00|19562.9|19558.9|19572.3|19568.3|19578.6|19574.6|19562.9|19558.9|395
1626103800000|2021-07-12 15:30:00|19573.9|19569.9|19569.2|19565.2|19578.6|19574.6|19569.2|19565.2|515
1626104100000|2021-07-12 15:35:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19556.7|19552.7|794
1626104400000|2021-07-12 15:40:00|19566.1|19562.1|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|732
1626104700000|2021-07-12 15:45:00|19553.6|19549.6|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|672
1626105000000|2021-07-12 15:50:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|264
1626105300000|2021-07-12 15:55:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|219
1626105600000|2021-07-12 16:00:00|19542.6|19538.6|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|320
1626105900000|2021-07-12 16:05:00|19559.8|19555.8|19555.1|19551.1|19562.9|19558.9|19553.6|19549.6|426
1626106200000|2021-07-12 16:10:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|149
1626106500000|2021-07-12 16:15:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|215
1626106800000|2021-07-12 16:20:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19547.3|19543.3|326
1626107100000|2021-07-12 16:25:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|610
1626107400000|2021-07-12 16:30:00|19545.8|19541.8|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|327
1626107700000|2021-07-12 16:35:00|19544.2|19540.2|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|283
1626108000000|2021-07-12 16:40:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19536.4|19532.4|407
1626108300000|2021-07-12 16:45:00|19536.4|19532.4|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|273
1626108600000|2021-07-12 16:50:00|19545.8|19541.8|19541.1|19537.1|19545.8|19541.8|19541.1|19537.1|419
1626108900000|2021-07-12 16:55:00|19544.2|19540.2|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|591
1626109200000|2021-07-12 17:00:00|19536.4|19532.4|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|896
1626109500000|2021-07-12 17:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|675
1626109800000|2021-07-12 17:10:00|19556.7|19552.7|19553.6|19549.6|19559.8|19555.8|19548.9|19544.9|495
1626110100000|2021-07-12 17:15:00|19550.4|19546.4|19553.6|19549.6|19555.1|19551.1|19544.2|19540.2|173
1626110400000|2021-07-12 17:20:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19555.1|19551.1|291
1626110700000|2021-07-12 17:25:00|19556.7|19552.7|19553.6|19549.6|19561.4|19557.4|19550.4|19546.4|360
1626111000000|2021-07-12 17:30:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|333
1626111300000|2021-07-12 17:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|280
1626111600000|2021-07-12 17:40:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|511
1626111900000|2021-07-12 17:45:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|125
1626112200000|2021-07-12 17:50:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|179
1626112500000|2021-07-12 17:55:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|213
1626112800000|2021-07-12 18:00:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|457
1626113100000|2021-07-12 18:05:00|19567.6|19563.6|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|321
1626113400000|2021-07-12 18:10:00|19564.5|19560.5|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|153
1626113700000|2021-07-12 18:15:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|59
1626114000000|2021-07-12 18:20:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|137
1626114300000|2021-07-12 18:25:00|19569.2|19565.2|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|442
1626114600000|2021-07-12 18:30:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|258
1626114900000|2021-07-12 18:35:00|19559.8|19555.8|19564.5|19560.5|19566.1|19562.1|19556.7|19552.7|197
1626115200000|2021-07-12 18:40:00|19562.9|19558.9|19556.7|19552.7|19566.1|19562.1|19556.7|19552.7|212
1626115500000|2021-07-12 18:45:00|19558.3|19554.3|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|454
1626115800000|2021-07-12 18:50:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|357
1626116100000|2021-07-12 18:55:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19548.9|19544.9|898
1626116400000|2021-07-12 19:00:00|19556.7|19552.7|19537.9|19533.9|19556.7|19552.7|19537.9|19533.9|810
1626116700000|2021-07-12 19:05:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|260
1626117000000|2021-07-12 19:10:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|101
1626117300000|2021-07-12 19:15:00|19531.7|19527.7|19531.7|19527.7|19533.3|19529.3|19528.6|19524.6|453
1626117600000|2021-07-12 19:20:00|19533.3|19529.3|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|171
1626117900000|2021-07-12 19:25:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|349
1626118200000|2021-07-12 19:30:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|136
1626118500000|2021-07-12 19:35:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|371
1626118800000|2021-07-12 19:40:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19531.7|19527.7|407
1626119100000|2021-07-12 19:45:00|19533.3|19529.3|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|232
1626119400000|2021-07-12 19:50:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|261
1626119700000|2021-07-12 19:55:00|19537.9|19533.9|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|1078
1626120000000|2021-07-12 20:00:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|792
1626120300000|2021-07-12 20:05:00|19555.1|19551.1|19541.1|19537.1|19555.1|19551.1|19541.1|19537.1|337
1626120600000|2021-07-12 20:10:00|19537.9|19533.9|19531.7|19527.7|19541.1|19537.1|19528.6|19524.6|297
1626120900000|2021-07-12 20:15:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|274
1626121200000|2021-07-12 20:20:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|251
1626121500000|2021-07-12 20:25:00|19525.4|19521.4|19550.4|19546.4|19550.4|19546.4|19525.4|19521.4|293
1626121800000|2021-07-12 20:30:00|19547.3|19543.3|19531.7|19527.7|19547.3|19543.3|19528.6|19524.6|388
1626122100000|2021-07-12 20:35:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|144
1626122400000|2021-07-12 20:40:00|19528.6|19524.6|19534.8|19530.8|19534.8|19530.8|19525.4|19521.4|104
1626122700000|2021-07-12 20:45:00|19536.4|19532.4|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|114
1626123000000|2021-07-12 20:50:00|19531.7|19527.7|19533.3|19529.3|19534.8|19530.8|19531.7|19527.7|202
1626123300000|2021-07-12 20:55:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|208
1626127200000|2021-07-12 22:00:00|19537.9|19533.9|19542.6|19538.6|19545.8|19541.8|19537.9|19533.9|15
1626127500000|2021-07-12 22:05:00|19541.1|19537.1|19542.6|19538.6|19542.6|19538.6|19541.1|19537.1|6
1626127800000|2021-07-12 22:10:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|0
1626128100000|2021-07-12 22:15:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19542.6|19538.6|0
1626128400000|2021-07-12 22:20:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|2
1626128700000|2021-07-12 22:25:00|19539.5|19535.5|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|33
1626129300000|2021-07-12 22:35:00|||||||||4
1626129600000|2021-07-12 22:40:00|19542.6|19538.6|19542.6|19538.6|19544.2|19540.2|19541.1|19537.1|7
1626129900000|2021-07-12 22:45:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19541.1|19537.1|12
1626130200000|2021-07-12 22:50:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19545.8|19541.8|8
1626130500000|2021-07-12 22:55:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|26
1626130800000|2021-07-12 23:00:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|38
1626131100000|2021-07-12 23:05:00|||||||||5
1626131400000|2021-07-12 23:10:00|||||||||2
1626131700000|2021-07-12 23:15:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|19
1626132000000|2021-07-12 23:20:00|||||||||1
1626132300000|2021-07-12 23:25:00|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|5
1626132600000|2021-07-12 23:30:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|15
1626132900000|2021-07-12 23:35:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19539.5|19535.5|18
1626133200000|2021-07-12 23:40:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|9
1626133500000|2021-07-12 23:45:00|19539.5|19535.5|19537.9|19533.9|19539.5|19535.5|19537.9|19533.9|9
1626133800000|2021-07-12 23:50:00|19544.2|19540.2|19544.2|19540.2|19545.8|19541.8|19541.1|19537.1|36
1626134100000|2021-07-12 23:55:00|19545.8|19541.8|19548.9|19544.9|19550.4|19546.4|19545.8|19541.8|4
1626134400000|2021-07-13 00:00:00|19547.3|19543.3|19545.8|19541.8|19548.9|19544.9|19544.2|19540.2|63
1626134700000|2021-07-13 00:05:00|19547.3|19543.3|19544.2|19540.2|19548.9|19544.9|19541.1|19537.1|42
1626135000000|2021-07-13 00:10:00|19542.6|19538.6|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|40
1626135300000|2021-07-13 00:15:00|19541.1|19537.1|19539.5|19535.5|19541.1|19537.1|19537.9|19533.9|21
1626135600000|2021-07-13 00:20:00|19537.9|19533.9|19542.6|19538.6|19544.2|19540.2|19537.9|19533.9|5
1626135900000|2021-07-13 00:25:00|19544.2|19540.2|19545.8|19541.8|19547.3|19543.3|19541.1|19537.1|48
1626136200000|2021-07-13 00:30:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|41
1626136500000|2021-07-13 00:35:00|||||||||11
1626136800000|2021-07-13 00:40:00|19547.3|19543.3|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|50
1626137100000|2021-07-13 00:45:00|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|26
1626137400000|2021-07-13 00:50:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19536.4|19532.4|6
1626138000000|2021-07-13 01:00:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|20
1626138300000|2021-07-13 01:05:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|35
1626138600000|2021-07-13 01:10:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|5
1626138900000|2021-07-13 01:15:00|19542.6|19538.6|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|29
1626139200000|2021-07-13 01:20:00|19542.6|19538.6|19537.9|19533.9|19542.6|19538.6|19537.9|19533.9|19
1626139500000|2021-07-13 01:25:00|||||||||24
1626139800000|2021-07-13 01:30:00|19541.1|19537.1|19533.3|19529.3|19541.1|19537.1|19533.3|19529.3|60
1626140100000|2021-07-13 01:35:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|36
1626140400000|2021-07-13 01:40:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|34
1626140700000|2021-07-13 01:45:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|12
1626141000000|2021-07-13 01:50:00|19539.5|19535.5|19534.8|19530.8|19539.5|19535.5|19534.8|19530.8|16
1626141300000|2021-07-13 01:55:00|19531.7|19527.7|19533.3|19529.3|19534.8|19530.8|19528.6|19524.6|35
1626141600000|2021-07-13 02:00:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|65
1626142200000|2021-07-13 02:10:00|||||||||28
1626142800000|2021-07-13 02:20:00|||||||||3
1626143100000|2021-07-13 02:25:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|38
1626143400000|2021-07-13 02:30:00|||||||||16
1626143700000|2021-07-13 02:35:00|||||||||18
1626144000000|2021-07-13 02:40:00|||||||||3
1626144300000|2021-07-13 02:45:00|||||||||12
1626144900000|2021-07-13 02:55:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|88
1626145200000|2021-07-13 03:00:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|49
1626145500000|2021-07-13 03:05:00|||||||||20
1626145800000|2021-07-13 03:10:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|22
1626146700000|2021-07-13 03:25:00|||||||||1
1626147000000|2021-07-13 03:30:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|3
1626147300000|2021-07-13 03:35:00|||||||||11
1626147600000|2021-07-13 03:40:00|||||||||4
1626147900000|2021-07-13 03:45:00|||||||||2
1626148200000|2021-07-13 03:50:00|||||||||22
1626148500000|2021-07-13 03:55:00|||||||||2
1626148800000|2021-07-13 04:00:00|||||||||6
1626149100000|2021-07-13 04:05:00|||||||||33
1626149400000|2021-07-13 04:10:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|162
1626149700000|2021-07-13 04:15:00|||||||||8
1626150000000|2021-07-13 04:20:00|19527|19523|19525.4|19521.4|19527|19523|19525.4|19521.4|57
1626150300000|2021-07-13 04:25:00|||||||||1
1626150600000|2021-07-13 04:30:00|||||||||17
1626150900000|2021-07-13 04:35:00|||||||||1
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|||||||||15
1626151800000|2021-07-13 04:50:00|||||||||11
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|||||||||2
1626152700000|2021-07-13 05:05:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|24
1626153000000|2021-07-13 05:10:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|135
1626153300000|2021-07-13 05:15:00|19528.6|19524.6|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|41
1626153600000|2021-07-13 05:20:00|||||||||13
1626153900000|2021-07-13 05:25:00|||||||||15
1626154200000|2021-07-13 05:30:00|||||||||3
1626154500000|2021-07-13 05:35:00|||||||||3
1626154800000|2021-07-13 05:40:00|||||||||2
1626155100000|2021-07-13 05:45:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|66
1626155400000|2021-07-13 05:50:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|53
1626155700000|2021-07-13 05:55:00|19536.4|19532.4|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|97
1626156000000|2021-07-13 06:00:00|19541.1|19537.1|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|119
1626156300000|2021-07-13 06:05:00|19544.2|19540.2|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|191
1626156600000|2021-07-13 06:10:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19548.9|19544.9|79
1626156900000|2021-07-13 06:15:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|85
1626157200000|2021-07-13 06:20:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|40
1626157500000|2021-07-13 06:25:00|19559.8|19555.8|19569.2|19565.2|19569.2|19565.2|19558.3|19554.3|148
1626157800000|2021-07-13 06:30:00|19572.3|19568.3|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|124
1626158100000|2021-07-13 06:35:00|19570.8|19566.8|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|55
1626158400000|2021-07-13 06:40:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|18
1626158700000|2021-07-13 06:45:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|74
1626159000000|2021-07-13 06:50:00|19570.8|19566.8|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|110
1626159300000|2021-07-13 06:55:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19562.9|19558.9|188
1626159600000|2021-07-13 07:00:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19567.6|19563.6|244
1626159900000|2021-07-13 07:05:00|19577|19573|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|223
1626160200000|2021-07-13 07:10:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19572.3|19568.3|234
1626160500000|2021-07-13 07:15:00|19572.3|19568.3|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|235
1626160800000|2021-07-13 07:20:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|179
1626161100000|2021-07-13 07:25:00|19559.8|19555.8|19537.9|19533.9|19562.9|19558.9|19534.8|19530.8|428
1626161400000|2021-07-13 07:30:00|19539.5|19535.5|19556.7|19552.7|19559.8|19555.8|19537.9|19533.9|241
1626161700000|2021-07-13 07:35:00|19555.1|19551.1|19547.3|19543.3|19556.7|19552.7|19547.3|19543.3|159
1626162000000|2021-07-13 07:40:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|121
1626162300000|2021-07-13 07:45:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|106
1626162600000|2021-07-13 07:50:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|93
1626162900000|2021-07-13 07:55:00|19556.7|19552.7|19544.2|19540.2|19556.7|19552.7|19542.6|19538.6|265
1626163200000|2021-07-13 08:00:00|19547.3|19543.3|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|166
1626163500000|2021-07-13 08:05:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|94
1626163800000|2021-07-13 08:10:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19539.5|19535.5|114
1626164100000|2021-07-13 08:15:00|19542.6|19538.6|19544.2|19540.2|19550.4|19546.4|19542.6|19538.6|119
1626164400000|2021-07-13 08:20:00|19545.8|19541.8|19541.1|19537.1|19550.4|19546.4|19537.9|19533.9|99
1626164700000|2021-07-13 08:25:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19536.4|19532.4|102
1626165000000|2021-07-13 08:30:00|19541.1|19537.1|19528.6|19524.6|19541.1|19537.1|19528.6|19524.6|195
1626165300000|2021-07-13 08:35:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|188
1626165600000|2021-07-13 08:40:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|122
1626165900000|2021-07-13 08:45:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|150
1626166200000|2021-07-13 08:50:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|157
1626166500000|2021-07-13 08:55:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|149
1626166800000|2021-07-13 09:00:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|87
1626167100000|2021-07-13 09:05:00|19550.4|19546.4|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|99
1626167400000|2021-07-13 09:10:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|85
1626167700000|2021-07-13 09:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|124
1626168000000|2021-07-13 09:20:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|134
1626168300000|2021-07-13 09:25:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|80
1626168600000|2021-07-13 09:30:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|70
1626168900000|2021-07-13 09:35:00|19550.4|19546.4|19552|19548|19556.7|19552.7|19547.3|19543.3|92
1626169200000|2021-07-13 09:40:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|50
1626169500000|2021-07-13 09:45:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|55
1626169800000|2021-07-13 09:50:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|40
1626170100000|2021-07-13 09:55:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|63
1626170400000|2021-07-13 10:00:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|45
1626170700000|2021-07-13 10:05:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|55
1626171000000|2021-07-13 10:10:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|67
1626171300000|2021-07-13 10:15:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|130
1626171600000|2021-07-13 10:20:00|19553.6|19549.6|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|91
1626171900000|2021-07-13 10:25:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19561.4|19557.4|67
1626172200000|2021-07-13 10:30:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|50
1626172500000|2021-07-13 10:35:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|330
1626172800000|2021-07-13 10:40:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19580.1|19576.1|231
1626173100000|2021-07-13 10:45:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|394
1626173400000|2021-07-13 10:50:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|75
1626173700000|2021-07-13 10:55:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|125
1626174000000|2021-07-13 11:00:00|19581.7|19577.7|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|182
1626174300000|2021-07-13 11:05:00|19578.6|19574.6|19575.4|19571.4|19580.1|19576.1|19572.3|19568.3|90
1626174600000|2021-07-13 11:10:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|137
1626174900000|2021-07-13 11:15:00|19584.8|19580.8|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|264
1626175200000|2021-07-13 11:20:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|180
1626175500000|2021-07-13 11:25:00|19575.4|19571.4|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|149
1626175800000|2021-07-13 11:30:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19575.4|19571.4|216
1626176100000|2021-07-13 11:35:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19580.1|19576.1|282
1626176400000|2021-07-13 11:40:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|150
1626176700000|2021-07-13 11:45:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|121
1626177000000|2021-07-13 11:50:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|150
1626177300000|2021-07-13 11:55:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|160
1626177600000|2021-07-13 12:00:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|199
1626177900000|2021-07-13 12:05:00|19598.9|19594.9|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|382
1626178200000|2021-07-13 12:10:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|462
1626178500000|2021-07-13 12:15:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|498
1626178800000|2021-07-13 12:20:00|19609.8|19605.8|19631.7|19627.7|19641.1|19637.1|19609.8|19605.8|1100
1626179100000|2021-07-13 12:25:00|19628.6|19624.6|19620.8|19616.8|19631.7|19627.7|19616.1|19612.1|479
1626179400000|2021-07-13 12:30:00|19619.2|19615.2|19556.7|19552.7|19620.8|19616.8|19544.2|19540.2|2964
1626179700000|2021-07-13 12:35:00|19555.1|19551.1|19622.3|19618.3|19622.3|19618.3|19547.3|19543.3|1722
1626180000000|2021-07-13 12:40:00|19620.8|19616.8|19587.9|19583.9|19653.6|19649.6|19575.4|19571.4|1982
1626180300000|2021-07-13 12:45:00|19586.4|19582.4|19569.2|19565.2|19619.2|19615.2|19559.8|19555.8|1079
1626180600000|2021-07-13 12:50:00|19566.1|19562.1|19544.2|19540.2|19566.1|19562.1|19528.6|19524.6|1664
1626180900000|2021-07-13 12:55:00|19541.1|19537.1|19530.1|19526.1|19544.2|19540.2|19522.3|19518.3|1260
1626181200000|2021-07-13 13:00:00|19531.7|19527.7|19547.3|19543.3|19566.1|19562.1|19528.6|19524.6|810
1626181500000|2021-07-13 13:05:00|19544.2|19540.2|19558.3|19554.3|19566.1|19562.1|19544.2|19540.2|959
1626181800000|2021-07-13 13:10:00|19556.7|19552.7|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|579
1626182100000|2021-07-13 13:15:00|19566.1|19562.1|19556.7|19552.7|19572.3|19568.3|19552|19548|730
1626182400000|2021-07-13 13:20:00|19553.6|19549.6|19603.6|19599.6|19603.6|19599.6|19553.6|19549.6|1693
1626182700000|2021-07-13 13:25:00|19606.7|19602.7|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|1549
1626183000000|2021-07-13 13:30:00|19612.9|19608.9|19641.1|19637.1|19647.3|19643.3|19612.9|19608.9|1590
1626183300000|2021-07-13 13:35:00|19644.2|19640.2|19625.4|19621.4|19656.7|19652.7|19625.4|19621.4|1176
1626183600000|2021-07-13 13:40:00|19627|19623|19628.6|19624.6|19634.8|19630.8|19616.1|19612.1|1039
1626183900000|2021-07-13 13:45:00|19631.7|19627.7|19659.8|19655.8|19664.5|19660.5|19628.6|19624.6|2302
1626184200000|2021-07-13 13:50:00|19662.9|19658.9|19672.3|19668.3|19678.6|19674.6|19659.8|19655.8|1188
1626184500000|2021-07-13 13:55:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19662.9|19658.9|952
1626184800000|2021-07-13 14:00:00|19678.6|19674.6|19694.2|19690.2|19694.2|19690.2|19672.3|19668.3|1634
1626185100000|2021-07-13 14:05:00|19691.1|19687.1|19666.1|19662.1|19697.3|19693.3|19662.9|19658.9|1759
1626185400000|2021-07-13 14:10:00|19664.5|19660.5|19656.7|19652.7|19670.8|19666.8|19647.3|19643.3|966
1626185700000|2021-07-13 14:15:00|19659.8|19655.8|19666.1|19662.1|19678.6|19674.6|19656.7|19652.7|947
1626186000000|2021-07-13 14:20:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19644.2|19640.2|570
1626186300000|2021-07-13 14:25:00|19647.3|19643.3|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|871
1626186600000|2021-07-13 14:30:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19636.4|19632.4|877
1626186900000|2021-07-13 14:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|593
1626187200000|2021-07-13 14:40:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|561
1626187500000|2021-07-13 14:45:00|19634.8|19630.8|19625.4|19621.4|19648.9|19644.9|19619.2|19615.2|1572
1626187800000|2021-07-13 14:50:00|19627|19623|19616.1|19612.1|19631.7|19627.7|19612.9|19608.9|815
1626188100000|2021-07-13 14:55:00|19614.5|19610.5|19622.3|19618.3|19625.4|19621.4|19606.7|19602.7|807
1626188400000|2021-07-13 15:00:00|19619.2|19615.2|19634.8|19630.8|19637.9|19633.9|19619.2|19615.2|796
1626188700000|2021-07-13 15:05:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19631.7|19627.7|606
1626189000000|2021-07-13 15:10:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|534
1626189300000|2021-07-13 15:15:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|717
1626189600000|2021-07-13 15:20:00|19641.1|19637.1|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|370
1626189900000|2021-07-13 15:25:00|19634.8|19630.8|19622.3|19618.3|19637.9|19633.9|19612.9|19608.9|909
1626190200000|2021-07-13 15:30:00|19625.4|19621.4|19625.4|19621.4|19631.7|19627.7|19623.9|19619.9|377
1626190500000|2021-07-13 15:35:00|19622.3|19618.3|19616.1|19612.1|19631.7|19627.7|19612.9|19608.9|700
1626190800000|2021-07-13 15:40:00|19617.6|19613.6|19609.8|19605.8|19619.2|19615.2|19606.7|19602.7|465
1626191100000|2021-07-13 15:45:00|19606.7|19602.7|19625.4|19621.4|19631.7|19627.7|19606.7|19602.7|473
1626191400000|2021-07-13 15:50:00|19622.3|19618.3|19606.7|19602.7|19625.4|19621.4|19606.7|19602.7|639
1626191700000|2021-07-13 15:55:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|699
1626192000000|2021-07-13 16:00:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|448
1626192300000|2021-07-13 16:05:00|19606.7|19602.7|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|294
1626192600000|2021-07-13 16:10:00|19594.2|19590.2|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|335
1626192900000|2021-07-13 16:15:00|19597.3|19593.3|19598.9|19594.9|19600.4|19596.4|19594.2|19590.2|673
1626193200000|2021-07-13 16:20:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|392
1626193500000|2021-07-13 16:25:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|476
1626193800000|2021-07-13 16:30:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|441
1626194100000|2021-07-13 16:35:00|19591.1|19587.1|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|660
1626194400000|2021-07-13 16:40:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|654
1626194700000|2021-07-13 16:45:00|19608.3|19604.3|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|1317
1626195000000|2021-07-13 16:50:00|19622.3|19618.3|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|2122
1626195300000|2021-07-13 16:55:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19612.9|19608.9|1947
1626195600000|2021-07-13 17:00:00|19623.9|19619.9|19537.9|19533.9|19633.3|19629.3|19531.7|19527.7|3368
1626195900000|2021-07-13 17:05:00|19541.1|19537.1|19525.4|19521.4|19541.1|19537.1|19525.4|19521.4|1666
1626196200000|2021-07-13 17:10:00|19528.6|19524.6|19512.9|19508.9|19528.6|19524.6|19503.6|19499.6|1369
1626196500000|2021-07-13 17:15:00|19514.5|19510.5|19459.8|19455.8|19519.2|19515.2|19453.6|19449.6|2250
1626196800000|2021-07-13 17:20:00|19461.4|19457.4|19456.7|19452.7|19475.4|19471.4|19453.6|19449.6|1295
1626197100000|2021-07-13 17:25:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19431.7|19427.7|1164
1626197400000|2021-07-13 17:30:00|19453.6|19449.6|19406.7|19402.7|19453.6|19449.6|19394.2|19390.2|2726
1626197700000|2021-07-13 17:35:00|19403.6|19399.6|19366.1|19362.1|19406.7|19402.7|19341.1|19337.1|2693
1626198000000|2021-07-13 17:40:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19319.2|19315.2|2106
1626198300000|2021-07-13 17:45:00|19358.3|19354.3|19362.9|19358.9|19372.3|19368.3|19341.1|19337.1|1837
1626198600000|2021-07-13 17:50:00|19366.1|19362.1|19366.1|19362.1|19372.3|19368.3|19353.6|19349.6|1419
1626198900000|2021-07-13 17:55:00|19369.2|19365.2|19369.2|19365.2|19387.9|19383.9|19359.8|19355.8|1391
1626199200000|2021-07-13 18:00:00|19372.3|19368.3|19362.9|19358.9|19372.3|19368.3|19353.6|19349.6|1081
1626199500000|2021-07-13 18:05:00|19359.8|19355.8|19366.1|19362.1|19377|19373|19359.8|19355.8|552
1626199800000|2021-07-13 18:10:00|19364.5|19360.5|19387.9|19383.9|19387.9|19383.9|19362.9|19358.9|800
1626200100000|2021-07-13 18:15:00|19384.8|19380.8|19378.6|19374.6|19391.1|19387.1|19378.6|19374.6|808
1626200400000|2021-07-13 18:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19353.6|19349.6|967
1626200700000|2021-07-13 18:25:00|19389.5|19385.5|19412.9|19408.9|19412.9|19408.9|19384.8|19380.8|1487
1626201000000|2021-07-13 18:30:00|19406.7|19402.7|19409.8|19405.8|19412.9|19408.9|19397.3|19393.3|822
1626201300000|2021-07-13 18:35:00|19408.3|19404.3|19416.1|19412.1|19419.2|19415.2|19408.3|19404.3|854
1626201600000|2021-07-13 18:40:00|19412.9|19408.9|19394.2|19390.2|19416.1|19412.1|19387.9|19383.9|849
1626201900000|2021-07-13 18:45:00|19391.1|19387.1|19394.2|19390.2|19397.3|19393.3|19384.8|19380.8|694
1626202200000|2021-07-13 18:50:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19387.9|19383.9|647
1626202500000|2021-07-13 18:55:00|19387.9|19383.9|19394.2|19390.2|19397.3|19393.3|19381.7|19377.7|1219
1626202800000|2021-07-13 19:00:00|19391.1|19387.1|19403.6|19399.6|19409.8|19405.8|19391.1|19387.1|812
1626203100000|2021-07-13 19:05:00|19400.4|19396.4|19408.3|19404.3|19412.9|19408.9|19400.4|19396.4|472
1626203400000|2021-07-13 19:10:00|19406.7|19402.7|19417.6|19413.6|19417.6|19413.6|19400.4|19396.4|643
1626203700000|2021-07-13 19:15:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19412.9|19408.9|577
1626204000000|2021-07-13 19:20:00|19416.1|19412.1|19412.9|19408.9|19422.3|19418.3|19412.9|19408.9|477
1626204300000|2021-07-13 19:25:00|19409.8|19405.8|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|464
1626204600000|2021-07-13 19:30:00|19412.9|19408.9|19387.9|19383.9|19412.9|19408.9|19381.7|19377.7|832
1626204900000|2021-07-13 19:35:00|19381.7|19377.7|19400.4|19396.4|19400.4|19396.4|19369.2|19365.2|730
1626205200000|2021-07-13 19:40:00|19402|19398|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|705
1626205500000|2021-07-13 19:45:00|19403.6|19399.6|19394.2|19390.2|19409.8|19405.8|19391.1|19387.1|544
1626205800000|2021-07-13 19:50:00|19398.9|19394.9|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|922
1626206100000|2021-07-13 19:55:00|19392.6|19388.6|19403.6|19399.6|19409.8|19405.8|19392.6|19388.6|1054
1626206400000|2021-07-13 20:00:00|19397.3|19393.3|19412.9|19408.9|19416.1|19412.1|19391.1|19387.1|973
1626206700000|2021-07-13 20:05:00|19409.8|19405.8|19397.3|19393.3|19409.8|19405.8|19394.2|19390.2|544
1626207000000|2021-07-13 20:10:00|19400.4|19396.4|19392.6|19388.6|19406.7|19402.7|19391.1|19387.1|510
1626207300000|2021-07-13 20:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|340
1626207600000|2021-07-13 20:20:00|19391.1|19387.1|19375.4|19371.4|19394.2|19390.2|19375.4|19371.4|526
1626207900000|2021-07-13 20:25:00|19372.3|19368.3|19366.1|19362.1|19378.6|19374.6|19366.1|19362.1|164
1626208200000|2021-07-13 20:30:00|19369.2|19365.2|19359.8|19355.8|19372.3|19368.3|19356.7|19352.7|330
1626208500000|2021-07-13 20:35:00|19362.9|19358.9|19361.4|19357.4|19366.1|19362.1|19356.7|19352.7|332
1626208800000|2021-07-13 20:40:00|19359.8|19355.8|19356.7|19352.7|19361.4|19357.4|19356.7|19352.7|222
1626209100000|2021-07-13 20:45:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19344.2|19340.2|281
1626209400000|2021-07-13 20:50:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|193
1626209700000|2021-07-13 20:55:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|282
1626213600000|2021-07-13 22:00:00|19356.7|19352.7|19362.9|19358.9|19366.1|19362.1|19353.6|19349.6|68
1626213900000|2021-07-13 22:05:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|16
1626214200000|2021-07-13 22:10:00|19361.4|19357.4|19370.8|19366.8|19370.8|19366.8|19359.8|19355.8|60
1626214500000|2021-07-13 22:15:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|13
1626214800000|2021-07-13 22:20:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|15
1626215100000|2021-07-13 22:25:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|2
1626215400000|2021-07-13 22:30:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|39
1626215700000|2021-07-13 22:35:00|19372.3|19368.3|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|44
1626216000000|2021-07-13 22:40:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|36
1626216600000|2021-07-13 22:50:00|19381.7|19377.7|19381.7|19377.7|19381.7|19377.7|19381.7|19377.7|20
1626216900000|2021-07-13 22:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|22
1626217200000|2021-07-13 23:00:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19384.8|19380.8|10
1626217500000|2021-07-13 23:05:00|19386.4|19382.4|19384.8|19380.8|19387.9|19383.9|19384.8|19380.8|42
1626217800000|2021-07-13 23:10:00|19387.9|19383.9|19391.1|19387.1|19391.1|19387.1|19387.9|19383.9|120
1626218100000|2021-07-13 23:15:00|19392.6|19388.6|19394.2|19390.2|19394.2|19390.2|19392.6|19388.6|20
1626218700000|2021-07-13 23:25:00|19392.6|19388.6|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|18
1626219000000|2021-07-13 23:30:00|19384.8|19380.8|19389.5|19385.5|19391.1|19387.1|19384.8|19380.8|93
1626219300000|2021-07-13 23:35:00|19391.1|19387.1|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|21
1626219600000|2021-07-13 23:40:00|19386.4|19382.4|19386.4|19382.4|19387.9|19383.9|19384.8|19380.8|25
1626219900000|2021-07-13 23:45:00|19387.9|19383.9|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|26
1626220200000|2021-07-13 23:50:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|48
1626220500000|2021-07-13 23:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|17
1626220800000|2021-07-14 00:00:00|19386.4|19382.4|19397.3|19393.3|19400.4|19396.4|19384.8|19380.8|114
1626221100000|2021-07-14 00:05:00|19398.9|19394.9|19391.1|19387.1|19403.6|19399.6|19387.9|19383.9|195
1626221400000|2021-07-14 00:10:00|19387.9|19383.9|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|134
1626221700000|2021-07-14 00:15:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19364.5|19360.5|85
1626222000000|2021-07-14 00:20:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|39
1626222300000|2021-07-14 00:25:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19347.3|19343.3|146
1626222600000|2021-07-14 00:30:00|19356.7|19352.7|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|70
1626222900000|2021-07-14 00:35:00|19358.3|19354.3|19369.2|19365.2|19369.2|19365.2|19353.6|19349.6|85
1626223200000|2021-07-14 00:40:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|34
1626223500000|2021-07-14 00:45:00|19384.8|19380.8|19397.3|19393.3|19402|19398|19384.8|19380.8|141
1626223800000|2021-07-14 00:50:00|19398.9|19394.9|19395.8|19391.8|19403.6|19399.6|19387.9|19383.9|139
1626224100000|2021-07-14 00:55:00|19397.3|19393.3|19391.1|19387.1|19400.4|19396.4|19391.1|19387.1|78
1626224400000|2021-07-14 01:00:00|19403.6|19399.6|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|86
1626224700000|2021-07-14 01:05:00|19403.6|19399.6|19406.7|19402.7|19416.1|19412.1|19403.6|19399.6|160
1626225000000|2021-07-14 01:10:00|19409.8|19405.8|19419.2|19415.2|19422.3|19418.3|19394.2|19390.2|249
1626225300000|2021-07-14 01:15:00|19416.1|19412.1|19409.8|19405.8|19416.1|19412.1|19409.8|19405.8|113
1626225600000|2021-07-14 01:20:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|87
1626225900000|2021-07-14 01:25:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19414.5|19410.5|111
1626226200000|2021-07-14 01:30:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19416.1|19412.1|160
1626226500000|2021-07-14 01:35:00|19425.4|19421.4|19428.6|19424.6|19444.2|19440.2|19425.4|19421.4|162
1626226800000|2021-07-14 01:40:00|19431.7|19427.7|19412.9|19408.9|19431.7|19427.7|19412.9|19408.9|100
1626227100000|2021-07-14 01:45:00|19411.4|19407.4|19416.1|19412.1|19420.8|19416.8|19408.3|19404.3|96
1626227400000|2021-07-14 01:50:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|66
1626227700000|2021-07-14 01:55:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19409.8|19405.8|61
1626228000000|2021-07-14 02:00:00|19416.1|19412.1|19414.5|19410.5|19419.2|19415.2|19412.9|19408.9|77
1626228300000|2021-07-14 02:05:00|19412.9|19408.9|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|145
1626228600000|2021-07-14 02:10:00|19416.1|19412.1|19409.8|19405.8|19417.6|19413.6|19409.8|19405.8|26
1626228900000|2021-07-14 02:15:00|19406.7|19402.7|19405.1|19401.1|19412.9|19408.9|19403.6|19399.6|105
1626229200000|2021-07-14 02:20:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19403.6|19399.6|56
1626229500000|2021-07-14 02:25:00|19416.1|19412.1|19416.1|19412.1|19416.1|19412.1|19412.9|19408.9|14
1626229800000|2021-07-14 02:30:00|19414.5|19410.5|19420.8|19416.8|19422.3|19418.3|19412.9|19408.9|32
1626230100000|2021-07-14 02:35:00|19422.3|19418.3|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|75
1626230400000|2021-07-14 02:40:00|19436.4|19432.4|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|126
1626230700000|2021-07-14 02:45:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|11
1626231000000|2021-07-14 02:50:00|19428.6|19424.6|19430.1|19426.1|19431.7|19427.7|19428.6|19424.6|29
1626231300000|2021-07-14 02:55:00|19428.6|19424.6|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|63
1626231600000|2021-07-14 03:00:00|19419.2|19415.2|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|51
1626231900000|2021-07-14 03:05:00|19416.1|19412.1|19425.4|19421.4|19425.4|19421.4|19416.1|19412.1|9
1626232200000|2021-07-14 03:10:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|9
1626232500000|2021-07-14 03:15:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19422.3|19418.3|43
1626232800000|2021-07-14 03:20:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|12
1626233100000|2021-07-14 03:25:00|19425.4|19421.4|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|26
1626233400000|2021-07-14 03:30:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|61
1626233700000|2021-07-14 03:35:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|46
1626234000000|2021-07-14 03:40:00|19423.9|19419.9|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|83
1626234300000|2021-07-14 03:45:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|55
1626234600000|2021-07-14 03:50:00|19425.4|19421.4|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|58
1626234900000|2021-07-14 03:55:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|24
1626235200000|2021-07-14 04:00:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|14
1626235500000|2021-07-14 04:05:00|||||||||6
1626235800000|2021-07-14 04:10:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|30
1626236100000|2021-07-14 04:15:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|59
1626236400000|2021-07-14 04:20:00|19425.4|19421.4|19428.6|19424.6|19433.3|19429.3|19425.4|19421.4|104
1626236700000|2021-07-14 04:25:00|19431.7|19427.7|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|58
1626237000000|2021-07-14 04:30:00|19425.4|19421.4|19425.4|19421.4|19427|19423|19422.3|19418.3|31
1626237300000|2021-07-14 04:35:00|19422.3|19418.3|19422.3|19418.3|19422.3|19418.3|19422.3|19418.3|10
1626237600000|2021-07-14 04:40:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|115
1626237900000|2021-07-14 04:45:00|||||||||38
1626238200000|2021-07-14 04:50:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|42
1626238500000|2021-07-14 04:55:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|43
1626238800000|2021-07-14 05:00:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19434.8|19430.8|238
1626239100000|2021-07-14 05:05:00|19431.7|19427.7|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|91
1626239400000|2021-07-14 05:10:00|19430.1|19426.1|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|79
1626239700000|2021-07-14 05:15:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|123
1626240000000|2021-07-14 05:20:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|115
1626240300000|2021-07-14 05:25:00|19430.1|19426.1|19422.3|19418.3|19431.7|19427.7|19416.1|19412.1|52
1626240600000|2021-07-14 05:30:00|19419.2|19415.2|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|54
1626240900000|2021-07-14 05:35:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|56
1626241200000|2021-07-14 05:40:00|||||||||5
1626241500000|2021-07-14 05:45:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|16
1626241800000|2021-07-14 05:50:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|33
1626242100000|2021-07-14 05:55:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|12
1626242400000|2021-07-14 06:00:00|19434.8|19430.8|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|151
1626242700000|2021-07-14 06:05:00|19442.6|19438.6|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|202
1626243000000|2021-07-14 06:10:00|19447.3|19443.3|19434.8|19430.8|19450.4|19446.4|19434.8|19430.8|117
1626243300000|2021-07-14 06:15:00|19436.4|19432.4|19428.6|19424.6|19441.1|19437.1|19425.4|19421.4|57
1626243600000|2021-07-14 06:20:00|19427|19423|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|27
1626243900000|2021-07-14 06:25:00|19430.1|19426.1|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|48
1626244200000|2021-07-14 06:30:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|154
1626244500000|2021-07-14 06:35:00|19444.2|19440.2|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|212
1626244800000|2021-07-14 06:40:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|104
1626245100000|2021-07-14 06:45:00|19442.6|19438.6|19447.3|19443.3|19447.3|19443.3|19441.1|19437.1|101
1626245400000|2021-07-14 06:50:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|117
1626245700000|2021-07-14 06:55:00|19444.2|19440.2|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|135
1626246000000|2021-07-14 07:00:00|19447.3|19443.3|19422.3|19418.3|19450.4|19446.4|19419.2|19415.2|335
1626246300000|2021-07-14 07:05:00|19420.8|19416.8|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|142
1626246600000|2021-07-14 07:10:00|19417.6|19413.6|19427|19423|19431.7|19427.7|19416.1|19412.1|77
1626246900000|2021-07-14 07:15:00|19428.6|19424.6|19409.8|19405.8|19428.6|19424.6|19409.8|19405.8|66
1626247200000|2021-07-14 07:20:00|19411.4|19407.4|19422.3|19418.3|19422.3|19418.3|19406.7|19402.7|344
1626247500000|2021-07-14 07:25:00|19420.8|19416.8|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|184
1626247800000|2021-07-14 07:30:00|19419.2|19415.2|19400.4|19396.4|19422.3|19418.3|19398.9|19394.9|269
1626248100000|2021-07-14 07:35:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|402
1626248400000|2021-07-14 07:40:00|19398.9|19394.9|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|198
1626248700000|2021-07-14 07:45:00|19412.9|19408.9|19406.7|19402.7|19412.9|19408.9|19400.4|19396.4|147
1626249000000|2021-07-14 07:50:00|19403.6|19399.6|19422.3|19418.3|19422.3|19418.3|19403.6|19399.6|184
1626249300000|2021-07-14 07:55:00|19425.4|19421.4|19434.8|19430.8|19444.2|19440.2|19422.3|19418.3|232
1626249600000|2021-07-14 08:00:00|19436.4|19432.4|19425.4|19421.4|19436.4|19432.4|19422.3|19418.3|247
1626249900000|2021-07-14 08:05:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19412.9|19408.9|266
1626250200000|2021-07-14 08:10:00|19427|19423|19419.2|19415.2|19428.6|19424.6|19408.3|19404.3|317
1626250500000|2021-07-14 08:15:00|19422.3|19418.3|19431.7|19427.7|19439.5|19435.5|19416.1|19412.1|340
1626250800000|2021-07-14 08:20:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|154
1626251100000|2021-07-14 08:25:00|19428.6|19424.6|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|199
1626251400000|2021-07-14 08:30:00|19436.4|19432.4|19452|19448|19452|19448|19434.8|19430.8|196
1626251700000|2021-07-14 08:35:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19434.8|19430.8|252
1626252000000|2021-07-14 08:40:00|19445.8|19441.8|19447.3|19443.3|19450.4|19446.4|19441.1|19437.1|349
1626252300000|2021-07-14 08:45:00|19450.4|19446.4|19441.1|19437.1|19452|19448|19441.1|19437.1|376
1626252600000|2021-07-14 08:50:00|19444.2|19440.2|19447.3|19443.3|19450.4|19446.4|19441.1|19437.1|217
1626252900000|2021-07-14 08:55:00|19450.4|19446.4|19453.6|19449.6|19456.7|19452.7|19447.3|19443.3|148
1626253200000|2021-07-14 09:00:00|19452|19448|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|171
1626253500000|2021-07-14 09:05:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|382
1626253800000|2021-07-14 09:10:00|19459.8|19455.8|19459.8|19455.8|19466.1|19462.1|19459.8|19455.8|321
1626254100000|2021-07-14 09:15:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|142
1626254400000|2021-07-14 09:20:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19462.9|19458.9|362
1626254700000|2021-07-14 09:25:00|19466.1|19462.1|19472.3|19468.3|19475.4|19471.4|19462.9|19458.9|688
1626255000000|2021-07-14 09:30:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|309
1626255300000|2021-07-14 09:35:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|79
1626255600000|2021-07-14 09:40:00|19466.1|19462.1|19475.4|19471.4|19475.4|19471.4|19466.1|19462.1|245
1626255900000|2021-07-14 09:45:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|220
1626256200000|2021-07-14 09:50:00|19477|19473|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|154
1626256500000|2021-07-14 09:55:00|19472.3|19468.3|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|79
1626256800000|2021-07-14 10:00:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|93
1626257100000|2021-07-14 10:05:00|19466.1|19462.1|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|124
1626257400000|2021-07-14 10:10:00|19455.1|19451.1|19434.8|19430.8|19456.7|19452.7|19434.8|19430.8|229
1626257700000|2021-07-14 10:15:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|121
1626258000000|2021-07-14 10:20:00|19437.9|19433.9|19436.4|19432.4|19437.9|19433.9|19434.8|19430.8|62
1626258300000|2021-07-14 10:25:00|19434.8|19430.8|19450.4|19446.4|19450.4|19446.4|19434.8|19430.8|84
1626258600000|2021-07-14 10:30:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|72
1626258900000|2021-07-14 10:35:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|107
1626259200000|2021-07-14 10:40:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|34
1626259500000|2021-07-14 10:45:00|19459.8|19455.8|19453.6|19449.6|19459.8|19455.8|19450.4|19446.4|76
1626259800000|2021-07-14 10:50:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|8
1626260100000|2021-07-14 10:55:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|64
1626260400000|2021-07-14 11:00:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|128
1626260700000|2021-07-14 11:05:00|19452|19448|19444.2|19440.2|19456.7|19452.7|19437.9|19433.9|261
1626261000000|2021-07-14 11:10:00|19447.3|19443.3|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|91
1626261300000|2021-07-14 11:15:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|168
1626261600000|2021-07-14 11:20:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|280
1626261900000|2021-07-14 11:25:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|109
1626262200000|2021-07-14 11:30:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|94
1626262500000|2021-07-14 11:35:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|49
1626262800000|2021-07-14 11:40:00|19456.7|19452.7|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|100
1626263100000|2021-07-14 11:45:00|19458.3|19454.3|19459.8|19455.8|19459.8|19455.8|19456.7|19452.7|152
1626263400000|2021-07-14 11:50:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19456.7|19452.7|337
1626263700000|2021-07-14 11:55:00|19480.1|19476.1|19477|19473|19483.3|19479.3|19475.4|19471.4|337
1626264000000|2021-07-14 12:00:00|19475.4|19471.4|19475.4|19471.4|19484.8|19480.8|19472.3|19468.3|562
1626264300000|2021-07-14 12:05:00|19477|19473|19481.7|19477.7|19484.8|19480.8|19475.4|19471.4|370
1626264600000|2021-07-14 12:10:00|19484.8|19480.8|19502|19498|19506.7|19502.7|19481.7|19477.7|736
1626264900000|2021-07-14 12:15:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19484.8|19480.8|575
1626265200000|2021-07-14 12:20:00|19502|19498|19503.6|19499.6|19522.3|19518.3|19500.4|19496.4|774
1626265500000|2021-07-14 12:25:00|19505.1|19501.1|19486.4|19482.4|19506.7|19502.7|19484.8|19480.8|521
1626265800000|2021-07-14 12:30:00|19487.9|19483.9|19509.8|19505.8|19520.8|19516.8|19478.6|19474.6|1590
1626266100000|2021-07-14 12:35:00|19512.9|19508.9|19500.4|19496.4|19512.9|19508.9|19484.8|19480.8|972
1626266400000|2021-07-14 12:40:00|19497.3|19493.3|19494.2|19490.2|19503.6|19499.6|19484.8|19480.8|760
1626266700000|2021-07-14 12:45:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|646
1626267000000|2021-07-14 12:50:00|19489.5|19485.5|19511.4|19507.4|19516.1|19512.1|19484.8|19480.8|669
1626267300000|2021-07-14 12:55:00|19509.8|19505.8|19503.6|19499.6|19512.9|19508.9|19494.2|19490.2|518
1626267600000|2021-07-14 13:00:00|19500.4|19496.4|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|656
1626267900000|2021-07-14 13:05:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19494.2|19490.2|408
1626268200000|2021-07-14 13:10:00|19511.4|19507.4|19500.4|19496.4|19511.4|19507.4|19497.3|19493.3|671
1626268500000|2021-07-14 13:15:00|19497.3|19493.3|19484.8|19480.8|19503.6|19499.6|19481.7|19477.7|507
1626268800000|2021-07-14 13:20:00|19486.4|19482.4|19509.8|19505.8|19516.1|19512.1|19481.7|19477.7|399
1626269100000|2021-07-14 13:25:00|19512.9|19508.9|19500.4|19496.4|19522.3|19518.3|19497.3|19493.3|336
1626269400000|2021-07-14 13:30:00|19503.6|19499.6|19500.4|19496.4|19509.8|19505.8|19497.3|19493.3|570
1626269700000|2021-07-14 13:35:00|19503.6|19499.6|19487.9|19483.9|19503.6|19499.6|19478.6|19474.6|767
1626270000000|2021-07-14 13:40:00|19484.8|19480.8|19494.2|19490.2|19497.3|19493.3|19481.7|19477.7|575
1626270300000|2021-07-14 13:45:00|19492.6|19488.6|19503.6|19499.6|19509.8|19505.8|19491.1|19487.1|771
1626270600000|2021-07-14 13:50:00|19500.4|19496.4|19503.6|19499.6|19512.9|19508.9|19500.4|19496.4|629
1626270900000|2021-07-14 13:55:00|19505.1|19501.1|19519.2|19515.2|19519.2|19515.2|19503.6|19499.6|455
1626271200000|2021-07-14 14:00:00|19520.8|19516.8|19531.7|19527.7|19537.9|19533.9|19516.1|19512.1|1148
1626271500000|2021-07-14 14:05:00|19534.8|19530.8|19541.1|19537.1|19541.1|19537.1|19519.2|19515.2|780
1626271800000|2021-07-14 14:10:00|19537.9|19533.9|19528.6|19524.6|19541.1|19537.1|19525.4|19521.4|944
1626272100000|2021-07-14 14:15:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19500.4|19496.4|1461
1626272400000|2021-07-14 14:20:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|796
1626272700000|2021-07-14 14:25:00|19534.8|19530.8|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|2575
1626273000000|2021-07-14 14:30:00|19541.1|19537.1|19537.9|19533.9|19550.4|19546.4|19528.6|19524.6|1805
1626273300000|2021-07-14 14:35:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19528.6|19524.6|1146
1626273600000|2021-07-14 14:40:00|19541.1|19537.1|19556.7|19552.7|19562.9|19558.9|19541.1|19537.1|953
1626273900000|2021-07-14 14:45:00|19559.8|19555.8|19559.8|19555.8|19564.5|19560.5|19553.6|19549.6|685
1626274200000|2021-07-14 14:50:00|19556.7|19552.7|19566.1|19562.1|19572.3|19568.3|19553.6|19549.6|748
1626274500000|2021-07-14 14:55:00|19567.6|19563.6|19562.9|19558.9|19572.3|19568.3|19544.2|19540.2|1242
1626274800000|2021-07-14 15:00:00|19559.8|19555.8|19587.9|19583.9|19589.5|19585.5|19553.6|19549.6|1840
1626275100000|2021-07-14 15:05:00|19589.5|19585.5|19581.7|19577.7|19589.5|19585.5|19572.3|19568.3|1093
1626275400000|2021-07-14 15:10:00|19583.3|19579.3|19584.8|19580.8|19589.5|19585.5|19572.3|19568.3|1410
1626275700000|2021-07-14 15:15:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19575.4|19571.4|637
1626276000000|2021-07-14 15:20:00|19584.8|19580.8|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|710
1626276300000|2021-07-14 15:25:00|19569.2|19565.2|19564.5|19560.5|19572.3|19568.3|19562.9|19558.9|537
1626276600000|2021-07-14 15:30:00|19562.9|19558.9|19575.4|19571.4|19578.6|19574.6|19562.9|19558.9|340
1626276900000|2021-07-14 15:35:00|19572.3|19568.3|19581.7|19577.7|19584.8|19580.8|19569.2|19565.2|618
1626277200000|2021-07-14 15:40:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|478
1626277500000|2021-07-14 15:45:00|19566.1|19562.1|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|303
1626277800000|2021-07-14 15:50:00|19575.4|19571.4|19575.4|19571.4|19577|19573|19566.1|19562.1|510
1626278100000|2021-07-14 15:55:00|19578.6|19574.6|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|1060
1626278400000|2021-07-14 16:00:00|19594.2|19590.2|19575.4|19571.4|19594.2|19590.2|19572.3|19568.3|621
1626278700000|2021-07-14 16:05:00|19577|19573|19573.9|19569.9|19577|19573|19566.1|19562.1|294
1626279000000|2021-07-14 16:10:00|19572.3|19568.3|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|508
1626279300000|2021-07-14 16:15:00|19564.5|19560.5|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|464
1626279600000|2021-07-14 16:20:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|135
1626279900000|2021-07-14 16:25:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|331
1626280200000|2021-07-14 16:30:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19553.6|19549.6|375
1626280500000|2021-07-14 16:35:00|19558.3|19554.3|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|458
1626280800000|2021-07-14 16:40:00|19556.7|19552.7|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|474
1626281100000|2021-07-14 16:45:00|19561.4|19557.4|19559.8|19555.8|19575.4|19571.4|19556.7|19552.7|1093
1626281400000|2021-07-14 16:50:00|19555.1|19551.1|19564.5|19560.5|19566.1|19562.1|19553.6|19549.6|632
1626281700000|2021-07-14 16:55:00|19566.1|19562.1|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|285
1626282000000|2021-07-14 17:00:00|19567.6|19563.6|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|434
1626282300000|2021-07-14 17:05:00|19573.9|19569.9|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|298
1626282600000|2021-07-14 17:10:00|19566.1|19562.1|19556.7|19552.7|19567.6|19563.6|19556.7|19552.7|248
1626282900000|2021-07-14 17:15:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|220
1626283200000|2021-07-14 17:20:00|19567.6|19563.6|19553.6|19549.6|19569.2|19565.2|19550.4|19546.4|338
1626283500000|2021-07-14 17:25:00|19556.7|19552.7|19562.9|19558.9|19569.2|19565.2|19534.8|19530.8|1953
1626283800000|2021-07-14 17:30:00|19566.1|19562.1|19553.6|19549.6|19566.1|19562.1|19550.4|19546.4|373
1626284100000|2021-07-14 17:35:00|19555.1|19551.1|19559.8|19555.8|19564.5|19560.5|19553.6|19549.6|222
1626284400000|2021-07-14 17:40:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|163
1626284700000|2021-07-14 17:45:00|19559.8|19555.8|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|342
1626285000000|2021-07-14 17:50:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|129
1626285300000|2021-07-14 17:55:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|228
1626285600000|2021-07-14 18:00:00|19564.5|19560.5|19553.6|19549.6|19569.2|19565.2|19553.6|19549.6|437
1626285900000|2021-07-14 18:05:00|19555.1|19551.1|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|431
1626286200000|2021-07-14 18:10:00|19559.8|19555.8|19548.9|19544.9|19562.9|19558.9|19547.3|19543.3|632
1626286500000|2021-07-14 18:15:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|414
1626286800000|2021-07-14 18:20:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|488
1626287100000|2021-07-14 18:25:00|19545.8|19541.8|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|203
1626287400000|2021-07-14 18:30:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|248
1626287700000|2021-07-14 18:35:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|350
1626288000000|2021-07-14 18:40:00|19553.6|19549.6|19572.3|19568.3|19572.3|19568.3|19553.6|19549.6|269
1626288300000|2021-07-14 18:45:00|19575.4|19571.4|19581.7|19577.7|19591.1|19587.1|19572.3|19568.3|806
1626288600000|2021-07-14 18:50:00|19580.1|19576.1|19562.9|19558.9|19581.7|19577.7|19559.8|19555.8|815
1626288900000|2021-07-14 18:55:00|19566.1|19562.1|19581.7|19577.7|19581.7|19577.7|19559.8|19555.8|1310
1626289200000|2021-07-14 19:00:00|19584.8|19580.8|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|1006
1626289500000|2021-07-14 19:05:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|235
1626289800000|2021-07-14 19:10:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|153
1626290100000|2021-07-14 19:15:00|19580.1|19576.1|19589.5|19585.5|19591.1|19587.1|19578.6|19574.6|235
1626290400000|2021-07-14 19:20:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|287
1626290700000|2021-07-14 19:25:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19584.8|19580.8|454
1626291000000|2021-07-14 19:30:00|19592.6|19588.6|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|321
1626291300000|2021-07-14 19:35:00|19597.3|19593.3|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|301
1626291600000|2021-07-14 19:40:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|346
1626291900000|2021-07-14 19:45:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|365
1626292200000|2021-07-14 19:50:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|475
1626292500000|2021-07-14 19:55:00|19603.6|19599.6|19622.3|19618.3|19628.6|19624.6|19603.6|19599.6|2580
1626292800000|2021-07-14 20:00:00|19620.8|19616.8|19631.7|19627.7|19633.3|19629.3|19616.1|19612.1|912
1626293100000|2021-07-14 20:05:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|278
1626293400000|2021-07-14 20:10:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|468
1626293700000|2021-07-14 20:15:00|19630.1|19626.1|19627|19623|19630.1|19626.1|19625.4|19621.4|158
1626294000000|2021-07-14 20:20:00|19628.6|19624.6|19631.7|19627.7|19633.3|19629.3|19628.6|19624.6|186
1626294300000|2021-07-14 20:25:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|210
1626294600000|2021-07-14 20:30:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|107
1626294900000|2021-07-14 20:35:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|159
1626295200000|2021-07-14 20:40:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|312
1626295500000|2021-07-14 20:45:00|19636.4|19632.4|19639.5|19635.5|19644.2|19640.2|19634.8|19630.8|307
1626295800000|2021-07-14 20:50:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|114
1626296100000|2021-07-14 20:55:00|19637.9|19633.9|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|359
1626300000000|2021-07-14 22:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|33
1626300300000|2021-07-14 22:05:00|19639.5|19635.5|19631.7|19627.7|19639.5|19635.5|19631.7|19627.7|37
1626300600000|2021-07-14 22:10:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19633.3|19629.3|9
1626300900000|2021-07-14 22:15:00|19636.4|19632.4|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|19
1626301200000|2021-07-14 22:20:00|||||||||8
1626301500000|2021-07-14 22:25:00|||||||||3
1626301800000|2021-07-14 22:30:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|21
1626302100000|2021-07-14 22:35:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|41
1626302400000|2021-07-14 22:40:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|21
1626302700000|2021-07-14 22:45:00|||||||||3
1626303000000|2021-07-14 22:50:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19630.1|19626.1|45
1626303300000|2021-07-14 22:55:00|||||||||1
1626303600000|2021-07-14 23:00:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|11
1626303900000|2021-07-14 23:05:00|||||||||11
1626304200000|2021-07-14 23:10:00|||||||||13
1626304500000|2021-07-14 23:15:00|||||||||1
1626304800000|2021-07-14 23:20:00|||||||||4
1626305100000|2021-07-14 23:25:00|19625.4|19621.4|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|51
1626305400000|2021-07-14 23:30:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|44
1626305700000|2021-07-14 23:35:00|19628.6|19624.6|19633.3|19629.3|19634.8|19630.8|19628.6|19624.6|40
1626306000000|2021-07-14 23:40:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|87
1626306300000|2021-07-14 23:45:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|52
1626306600000|2021-07-14 23:50:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|33
1626306900000|2021-07-14 23:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|40
1626307200000|2021-07-15 00:00:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|98
1626307500000|2021-07-15 00:05:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19639.5|19635.5|58
1626307800000|2021-07-15 00:10:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|21
1626308100000|2021-07-15 00:15:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|56
1626308400000|2021-07-15 00:20:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|43
1626308700000|2021-07-15 00:25:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|28
1626309000000|2021-07-15 00:30:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|10
1626309300000|2021-07-15 00:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|51
1626309600000|2021-07-15 00:40:00|19650.4|19646.4|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|77
1626309900000|2021-07-15 00:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|15
1626310200000|2021-07-15 00:50:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19648.9|19644.9|59
1626310500000|2021-07-15 00:55:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|7
1626310800000|2021-07-15 01:00:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|83
1626311100000|2021-07-15 01:05:00|19661.4|19657.4|19700.4|19696.4|19700.4|19696.4|19661.4|19657.4|210
1626311400000|2021-07-15 01:10:00|19697.3|19693.3|19684.8|19680.8|19703.6|19699.6|19684.8|19680.8|189
1626311700000|2021-07-15 01:15:00|19686.4|19682.4|19694.2|19690.2|19703.6|19699.6|19684.8|19680.8|140
1626312000000|2021-07-15 01:20:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|59
1626312300000|2021-07-15 01:25:00|19698.9|19694.9|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|136
1626312600000|2021-07-15 01:30:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|213
1626312900000|2021-07-15 01:35:00|19691.1|19687.1|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|69
1626313200000|2021-07-15 01:40:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|44
1626313500000|2021-07-15 01:45:00|19695.8|19691.8|19686.4|19682.4|19697.3|19693.3|19684.8|19680.8|59
1626313800000|2021-07-15 01:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|27
1626314100000|2021-07-15 01:55:00|19691.1|19687.1|19691.1|19687.1|19697.3|19693.3|19686.4|19682.4|77
1626314400000|2021-07-15 02:00:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|86
1626314700000|2021-07-15 02:05:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|17
1626315000000|2021-07-15 02:10:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|142
1626315300000|2021-07-15 02:15:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|93
1626315600000|2021-07-15 02:20:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|103
1626315900000|2021-07-15 02:25:00|19667.6|19663.6|19670.8|19666.8|19672.3|19668.3|19667.6|19663.6|52
1626316200000|2021-07-15 02:30:00|19672.3|19668.3|19675.4|19671.4|19677|19673|19669.2|19665.2|42
1626316500000|2021-07-15 02:35:00|19681.7|19677.7|19692.6|19688.6|19694.2|19690.2|19681.7|19677.7|132
1626316800000|2021-07-15 02:40:00|19691.1|19687.1|19689.5|19685.5|19694.2|19690.2|19686.4|19682.4|127
1626317100000|2021-07-15 02:45:00|19687.9|19683.9|19686.4|19682.4|19689.5|19685.5|19684.8|19680.8|73
1626317400000|2021-07-15 02:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|52
1626317700000|2021-07-15 02:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|21
1626318000000|2021-07-15 03:00:00|19691.1|19687.1|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|34
1626318300000|2021-07-15 03:05:00|19691.1|19687.1|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|35
1626318600000|2021-07-15 03:10:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|30
1626318900000|2021-07-15 03:15:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|45
1626319200000|2021-07-15 03:20:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|63
1626319500000|2021-07-15 03:25:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19683.3|19679.3|18
1626319800000|2021-07-15 03:30:00|19683.3|19679.3|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|48
1626320100000|2021-07-15 03:35:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19677|19673|28
1626320400000|2021-07-15 03:40:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|11
1626320700000|2021-07-15 03:45:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|12
1626321000000|2021-07-15 03:50:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|27
1626321300000|2021-07-15 03:55:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|37
1626321600000|2021-07-15 04:00:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|24
1626321900000|2021-07-15 04:05:00|19691.1|19687.1|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|26
1626322200000|2021-07-15 04:10:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|125
1626322500000|2021-07-15 04:15:00|||||||||10
1626322800000|2021-07-15 04:20:00|||||||||8
1626323100000|2021-07-15 04:25:00|19683.3|19679.3|19683.3|19679.3|19684.8|19680.8|19683.3|19679.3|18
1626323400000|2021-07-15 04:30:00|19687.9|19683.9|19709.8|19705.8|19712.9|19708.9|19687.9|19683.9|355
1626323700000|2021-07-15 04:35:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|63
1626324000000|2021-07-15 04:40:00|||||||||45
1626324300000|2021-07-15 04:45:00|19705.1|19701.1|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|28
1626324600000|2021-07-15 04:50:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|40
1626324900000|2021-07-15 04:55:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|63
1626325200000|2021-07-15 05:00:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|44
1626325500000|2021-07-15 05:05:00|19711.4|19707.4|19700.4|19696.4|19711.4|19707.4|19700.4|19696.4|103
1626325800000|2021-07-15 05:10:00|19697.3|19693.3|19698.9|19694.9|19700.4|19696.4|19697.3|19693.3|18
1626326100000|2021-07-15 05:15:00|19700.4|19696.4|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|56
1626326400000|2021-07-15 05:20:00|19695.8|19691.8|19702|19698|19702|19698|19695.8|19691.8|27
1626326700000|2021-07-15 05:25:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|19
1626327000000|2021-07-15 05:30:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|86
1626327300000|2021-07-15 05:35:00|19695.8|19691.8|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|63
1626327600000|2021-07-15 05:40:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|15
1626327900000|2021-07-15 05:45:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|29
1626328200000|2021-07-15 05:50:00|19692.6|19688.6|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|48
1626328500000|2021-07-15 05:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|18
1626328800000|2021-07-15 06:00:00|19684.8|19680.8|19687.9|19683.9|19692.6|19688.6|19681.7|19677.7|154
1626329100000|2021-07-15 06:05:00|19689.5|19685.5|19691.1|19687.1|19697.3|19693.3|19689.5|19685.5|84
1626329400000|2021-07-15 06:10:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|57
1626329700000|2021-07-15 06:15:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|194
1626330000000|2021-07-15 06:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|164
1626330300000|2021-07-15 06:25:00|19700.4|19696.4|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|354
1626330600000|2021-07-15 06:30:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|92
1626330900000|2021-07-15 06:35:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19712.9|19708.9|314
1626331200000|2021-07-15 06:40:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19709.8|19705.8|193
1626331500000|2021-07-15 06:45:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|145
1626331800000|2021-07-15 06:50:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|66
1626332100000|2021-07-15 06:55:00|19705.1|19701.1|19698.9|19694.9|19711.4|19707.4|19697.3|19693.3|170
1626332400000|2021-07-15 07:00:00|19697.3|19693.3|19731.7|19727.7|19734.8|19730.8|19694.2|19690.2|438
1626332700000|2021-07-15 07:05:00|19733.3|19729.3|19722.3|19718.3|19734.8|19730.8|19719.2|19715.2|204
1626333000000|2021-07-15 07:10:00|19720.8|19716.8|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|177
1626333300000|2021-07-15 07:15:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|91
1626333600000|2021-07-15 07:20:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|122
1626333900000|2021-07-15 07:25:00|19720.8|19716.8|19734.8|19730.8|19734.8|19730.8|19712.9|19708.9|407
1626334200000|2021-07-15 07:30:00|19736.4|19732.4|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|246
1626334500000|2021-07-15 07:35:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19737.9|19733.9|128
1626334800000|2021-07-15 07:40:00|19741.1|19737.1|19753.6|19749.6|19755.1|19751.1|19737.9|19733.9|127
1626335100000|2021-07-15 07:45:00|19752|19748|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|133
1626335400000|2021-07-15 07:50:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|179
1626335700000|2021-07-15 07:55:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|147
1626336000000|2021-07-15 08:00:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|152
1626336300000|2021-07-15 08:05:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19753.6|19749.6|154
1626336600000|2021-07-15 08:10:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|143
1626336900000|2021-07-15 08:15:00|19767.6|19763.6|19759.8|19755.8|19767.6|19763.6|19759.8|19755.8|143
1626337200000|2021-07-15 08:20:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|103
1626337500000|2021-07-15 08:25:00|19762.9|19758.9|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|449
1626337800000|2021-07-15 08:30:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19766.1|19762.1|353
1626338100000|2021-07-15 08:35:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19770.8|19766.8|238
1626338400000|2021-07-15 08:40:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19759.8|19755.8|198
1626338700000|2021-07-15 08:45:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19775.4|19771.4|140
1626339000000|2021-07-15 08:50:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|160
1626339300000|2021-07-15 08:55:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|146
1626339600000|2021-07-15 09:00:00|19775.4|19771.4|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|128
1626339900000|2021-07-15 09:05:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|95
1626340200000|2021-07-15 09:10:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|118
1626340500000|2021-07-15 09:15:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|128
1626340800000|2021-07-15 09:20:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|64
1626341100000|2021-07-15 09:25:00|19769.2|19765.2|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|56
1626341400000|2021-07-15 09:30:00|19773.9|19769.9|19773.9|19769.9|19778.6|19774.6|19772.3|19768.3|97
1626341700000|2021-07-15 09:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|44
1626342000000|2021-07-15 09:40:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|37
1626342300000|2021-07-15 09:45:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|62
1626342600000|2021-07-15 09:50:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|57
1626342900000|2021-07-15 09:55:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|66
1626343200000|2021-07-15 10:00:00|19766.1|19762.1|19731.7|19727.7|19769.2|19765.2|19725.4|19721.4|476
1626343500000|2021-07-15 10:05:00|19734.8|19730.8|19722.3|19718.3|19737.9|19733.9|19716.1|19712.1|255
1626343800000|2021-07-15 10:10:00|19719.2|19715.2|19737.9|19733.9|19741.1|19737.1|19714.5|19710.5|357
1626344100000|2021-07-15 10:15:00|19734.8|19730.8|19728.6|19724.6|19744.2|19740.2|19728.6|19724.6|303
1626344400000|2021-07-15 10:20:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|252
1626344700000|2021-07-15 10:25:00|19719.2|19715.2|19733.3|19729.3|19734.8|19730.8|19719.2|19715.2|271
1626345000000|2021-07-15 10:30:00|19731.7|19727.7|19747.3|19743.3|19750.4|19746.4|19731.7|19727.7|132
1626345300000|2021-07-15 10:35:00|19748.9|19744.9|19756.7|19752.7|19758.3|19754.3|19744.2|19740.2|167
1626345600000|2021-07-15 10:40:00|19753.6|19749.6|19759.8|19755.8|19764.5|19760.5|19753.6|19749.6|191
1626345900000|2021-07-15 10:45:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|90
1626346200000|2021-07-15 10:50:00|19753.6|19749.6|19737.9|19733.9|19753.6|19749.6|19737.9|19733.9|112
1626346500000|2021-07-15 10:55:00|19739.5|19735.5|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|236
1626346800000|2021-07-15 11:00:00|19731.7|19727.7|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|295
1626347100000|2021-07-15 11:05:00|19730.1|19726.1|19737.9|19733.9|19744.2|19740.2|19728.6|19724.6|156
1626347400000|2021-07-15 11:10:00|19736.4|19732.4|19712.9|19708.9|19741.1|19737.1|19712.9|19708.9|247
1626347700000|2021-07-15 11:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|472
1626348000000|2021-07-15 11:20:00|19709.8|19705.8|19725.4|19721.4|19725.4|19721.4|19709.8|19705.8|414
1626348300000|2021-07-15 11:25:00|19723.9|19719.9|19744.2|19740.2|19756.7|19752.7|19722.3|19718.3|473
1626348600000|2021-07-15 11:30:00|19747.3|19743.3|19741.1|19737.1|19750.4|19746.4|19741.1|19737.1|289
1626348900000|2021-07-15 11:35:00|19737.9|19733.9|19731.7|19727.7|19739.5|19735.5|19725.4|19721.4|209
1626349200000|2021-07-15 11:40:00|19733.3|19729.3|19737.9|19733.9|19747.3|19743.3|19728.6|19724.6|359
1626349500000|2021-07-15 11:45:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19714.5|19710.5|424
1626349800000|2021-07-15 11:50:00|19720.8|19716.8|19731.7|19727.7|19731.7|19727.7|19720.8|19716.8|215
1626350100000|2021-07-15 11:55:00|19734.8|19730.8|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|567
1626350400000|2021-07-15 12:00:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|486
1626350700000|2021-07-15 12:05:00|19747.3|19743.3|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|551
1626351000000|2021-07-15 12:10:00|19755.1|19751.1|19737.9|19733.9|19755.1|19751.1|19734.8|19730.8|325
1626351300000|2021-07-15 12:15:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19728.6|19724.6|494
1626351600000|2021-07-15 12:20:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|547
1626351900000|2021-07-15 12:25:00|19752|19748|19758.3|19754.3|19769.2|19765.2|19750.4|19746.4|337
1626352200000|2021-07-15 12:30:00|19756.7|19752.7|19747.3|19743.3|19789.5|19785.5|19741.1|19737.1|1006
1626352500000|2021-07-15 12:35:00|19748.9|19744.9|19741.1|19737.1|19756.7|19752.7|19737.9|19733.9|506
1626352800000|2021-07-15 12:40:00|19744.2|19740.2|19747.3|19743.3|19759.8|19755.8|19737.9|19733.9|811
1626353100000|2021-07-15 12:45:00|19750.4|19746.4|19737.9|19733.9|19756.7|19752.7|19737.9|19733.9|565
1626353400000|2021-07-15 12:50:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|443
1626353700000|2021-07-15 12:55:00|19748.9|19744.9|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|216
1626354000000|2021-07-15 13:00:00|19737.9|19733.9|19759.8|19755.8|19766.1|19762.1|19731.7|19727.7|604
1626354300000|2021-07-15 13:05:00|19762.9|19758.9|19766.1|19762.1|19775.4|19771.4|19744.2|19740.2|930
1626354600000|2021-07-15 13:10:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19748.9|19744.9|987
1626354900000|2021-07-15 13:15:00|19759.8|19755.8|19750.4|19746.4|19769.2|19765.2|19747.3|19743.3|614
1626355200000|2021-07-15 13:20:00|19747.3|19743.3|19762.9|19758.9|19766.1|19762.1|19744.2|19740.2|459
1626355500000|2021-07-15 13:25:00|19761.4|19757.4|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|529
1626355800000|2021-07-15 13:30:00|19767.6|19763.6|19753.6|19749.6|19772.3|19768.3|19750.4|19746.4|513
1626356100000|2021-07-15 13:35:00|19750.4|19746.4|19762.9|19758.9|19772.3|19768.3|19745.8|19741.8|735
1626356400000|2021-07-15 13:40:00|19759.8|19755.8|19759.8|19755.8|19769.2|19765.2|19747.3|19743.3|951
1626356700000|2021-07-15 13:45:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|591
1626357000000|2021-07-15 13:50:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19741.1|19737.1|537
1626357300000|2021-07-15 13:55:00|19750.4|19746.4|19728.6|19724.6|19756.7|19752.7|19725.4|19721.4|398
1626357600000|2021-07-15 14:00:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|803
1626357900000|2021-07-15 14:05:00|19725.4|19721.4|19712.9|19708.9|19728.6|19724.6|19709.8|19705.8|653
1626358200000|2021-07-15 14:10:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19694.2|19690.2|767
1626358500000|2021-07-15 14:15:00|19703.6|19699.6|19697.3|19693.3|19719.2|19715.2|19697.3|19693.3|592
1626358800000|2021-07-15 14:20:00|19698.9|19694.9|19691.1|19687.1|19702|19698|19687.9|19683.9|467
1626359100000|2021-07-15 14:25:00|19687.9|19683.9|19659.8|19655.8|19691.1|19687.1|19659.8|19655.8|1020
1626359400000|2021-07-15 14:30:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|905
1626359700000|2021-07-15 14:35:00|19661.4|19657.4|19662.9|19658.9|19669.2|19665.2|19656.7|19652.7|599
1626360000000|2021-07-15 14:40:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19647.3|19643.3|703
1626360300000|2021-07-15 14:45:00|19653.6|19649.6|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|525
1626360600000|2021-07-15 14:50:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19641.1|19637.1|657
1626360900000|2021-07-15 14:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|610
1626361200000|2021-07-15 15:00:00|19644.2|19640.2|19661.4|19657.4|19669.2|19665.2|19644.2|19640.2|607
1626361500000|2021-07-15 15:05:00|19659.8|19655.8|19675.4|19671.4|19678.6|19674.6|19659.8|19655.8|702
1626361800000|2021-07-15 15:10:00|19677|19673|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|543
1626362100000|2021-07-15 15:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|452
1626362400000|2021-07-15 15:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|321
1626362700000|2021-07-15 15:25:00|19712.9|19708.9|19709.8|19705.8|19717.6|19713.6|19706.7|19702.7|356
1626363000000|2021-07-15 15:30:00|19712.9|19708.9|19691.1|19687.1|19712.9|19708.9|19691.1|19687.1|331
1626363300000|2021-07-15 15:35:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|363
1626363600000|2021-07-15 15:40:00|19675.4|19671.4|19692.6|19688.6|19694.2|19690.2|19675.4|19671.4|370
1626363900000|2021-07-15 15:45:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|251
1626364200000|2021-07-15 15:50:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|200
1626364500000|2021-07-15 15:55:00|19711.4|19707.4|19709.8|19705.8|19711.4|19707.4|19706.7|19702.7|77
1626364800000|2021-07-15 16:00:00|19706.7|19702.7|19725.4|19721.4|19725.4|19721.4|19706.7|19702.7|306
1626365100000|2021-07-15 16:05:00|19722.3|19718.3|19731.7|19727.7|19741.1|19737.1|19719.2|19715.2|441
1626365400000|2021-07-15 16:10:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|418
1626365700000|2021-07-15 16:15:00|19734.8|19730.8|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|409
1626366000000|2021-07-15 16:20:00|19755.1|19751.1|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|369
1626366300000|2021-07-15 16:25:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|181
1626366600000|2021-07-15 16:30:00|19747.3|19743.3|19755.1|19751.1|19756.7|19752.7|19747.3|19743.3|250
1626366900000|2021-07-15 16:35:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|193
1626367200000|2021-07-15 16:40:00|19752|19748|19741.1|19737.1|19753.6|19749.6|19739.5|19735.5|334
1626367500000|2021-07-15 16:45:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|228
1626367800000|2021-07-15 16:50:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|195
1626368100000|2021-07-15 16:55:00|19753.6|19749.6|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|445
1626368400000|2021-07-15 17:00:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19759.8|19755.8|545
1626368700000|2021-07-15 17:05:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19764.5|19760.5|263
1626369000000|2021-07-15 17:10:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|400
1626369300000|2021-07-15 17:15:00|19784.8|19780.8|19803.6|19799.6|19809.8|19805.8|19784.8|19780.8|1012
1626369600000|2021-07-15 17:20:00|19806.7|19802.7|19822.3|19818.3|19825.4|19821.4|19806.7|19802.7|727
1626369900000|2021-07-15 17:25:00|19825.4|19821.4|19825.4|19821.4|19827|19823|19819.2|19815.2|756
1626370200000|2021-07-15 17:30:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|754
1626370500000|2021-07-15 17:35:00|19809.8|19805.8|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|808
1626370800000|2021-07-15 17:40:00|19798.9|19794.9|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|420
1626371100000|2021-07-15 17:45:00|19816.1|19812.1|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|681
1626371400000|2021-07-15 17:50:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|380
1626371700000|2021-07-15 17:55:00|19823.9|19819.9|19825.4|19821.4|19834.8|19830.8|19819.2|19815.2|914
1626372000000|2021-07-15 18:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|552
1626372300000|2021-07-15 18:05:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|439
1626372600000|2021-07-15 18:10:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|315
1626372900000|2021-07-15 18:15:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|481
1626373200000|2021-07-15 18:20:00|19819.2|19815.2|19828.6|19824.6|19834.8|19830.8|19819.2|19815.2|528
1626373500000|2021-07-15 18:25:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19823.9|19819.9|320
1626373800000|2021-07-15 18:30:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|224
1626374100000|2021-07-15 18:35:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|501
1626374400000|2021-07-15 18:40:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|329
1626374700000|2021-07-15 18:45:00|19834.8|19830.8|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|1414
1626375000000|2021-07-15 18:50:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|347
1626375300000|2021-07-15 18:55:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|1050
1626375600000|2021-07-15 19:00:00|19831.7|19827.7|19833.3|19829.3|19834.8|19830.8|19823.9|19819.9|1100
1626375900000|2021-07-15 19:05:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|646
1626376200000|2021-07-15 19:10:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|708
1626376500000|2021-07-15 19:15:00|19837.9|19833.9|19825.4|19821.4|19841.1|19837.1|19822.3|19818.3|679
1626376800000|2021-07-15 19:20:00|19828.6|19824.6|19841.1|19837.1|19841.1|19837.1|19825.4|19821.4|342
1626377100000|2021-07-15 19:25:00|19839.5|19835.5|19831.7|19827.7|19839.5|19835.5|19831.7|19827.7|496
1626377400000|2021-07-15 19:30:00|19834.8|19830.8|19822.3|19818.3|19837.9|19833.9|19822.3|19818.3|700
1626377700000|2021-07-15 19:35:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|252
1626378000000|2021-07-15 19:40:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|304
1626378300000|2021-07-15 19:45:00|19831.7|19827.7|19819.2|19815.2|19831.7|19827.7|19819.2|19815.2|336
1626378600000|2021-07-15 19:50:00|19820.8|19816.8|19828.6|19824.6|19828.6|19824.6|19816.1|19812.1|394
1626378900000|2021-07-15 19:55:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19816.1|19812.1|1206
1626379200000|2021-07-15 20:00:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19806.7|19802.7|1241
1626379500000|2021-07-15 20:05:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|806
1626379800000|2021-07-15 20:10:00|19809.8|19805.8|19803.6|19799.6|19816.1|19812.1|19800.4|19796.4|427
1626380100000|2021-07-15 20:15:00|19806.7|19802.7|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|373
1626380400000|2021-07-15 20:20:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19803.6|19799.6|372
1626380700000|2021-07-15 20:25:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|193
1626381000000|2021-07-15 20:30:00|19806.7|19802.7|19803.6|19799.6|19808.3|19804.3|19803.6|19799.6|87
1626381300000|2021-07-15 20:35:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|173
1626381600000|2021-07-15 20:40:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19800.4|19796.4|466
1626381900000|2021-07-15 20:45:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|403
1626382200000|2021-07-15 20:50:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|189
1626382500000|2021-07-15 20:55:00|19828.6|19824.6|19823.9|19819.9|19831.7|19827.7|19822.3|19818.3|270
1626386400000|2021-07-15 22:00:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|45
1626386700000|2021-07-15 22:05:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|140
1626387000000|2021-07-15 22:10:00|19812.9|19808.9|19812.9|19808.9|19814.5|19810.5|19812.9|19808.9|43
1626387300000|2021-07-15 22:15:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|69
1626387600000|2021-07-15 22:20:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|78
1626387900000|2021-07-15 22:25:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19823.9|19819.9|71
1626388200000|2021-07-15 22:30:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|44
1626388500000|2021-07-15 22:35:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|34
1626388800000|2021-07-15 22:40:00|||||||||65
1626389100000|2021-07-15 22:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|42
1626389400000|2021-07-15 22:50:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|29
1626389700000|2021-07-15 22:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|7
1626390000000|2021-07-15 23:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|24
1626390300000|2021-07-15 23:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|73
1626390600000|2021-07-15 23:10:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19833.3|19829.3|24
1626390900000|2021-07-15 23:15:00|19836.4|19832.4|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|100
1626391200000|2021-07-15 23:20:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|40
1626391500000|2021-07-15 23:25:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|65
1626391800000|2021-07-15 23:30:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19834.8|19830.8|109
1626392100000|2021-07-15 23:35:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|52
1626392400000|2021-07-15 23:40:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|54
1626392700000|2021-07-15 23:45:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|26
1626393000000|2021-07-15 23:50:00|19831.7|19827.7|19833.3|19829.3|19833.3|19829.3|19831.7|19827.7|24
1626393300000|2021-07-15 23:55:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|20
1626393600000|2021-07-16 00:00:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19827|19823|45
1626393900000|2021-07-16 00:05:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|65
1626394200000|2021-07-16 00:10:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|87
1626394500000|2021-07-16 00:15:00|19830.1|19826.1|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|92
1626394800000|2021-07-16 00:20:00|19831.7|19827.7|19819.2|19815.2|19831.7|19827.7|19819.2|19815.2|82
1626395100000|2021-07-16 00:25:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|132
1626395400000|2021-07-16 00:30:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|115
1626395700000|2021-07-16 00:35:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|27
1626396000000|2021-07-16 00:40:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|88
1626396300000|2021-07-16 00:45:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|257
1626396600000|2021-07-16 00:50:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|84
1626396900000|2021-07-16 00:55:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|41
1626397200000|2021-07-16 01:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|37
1626397500000|2021-07-16 01:05:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|57
1626397800000|2021-07-16 01:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|59
1626398100000|2021-07-16 01:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|149
1626398400000|2021-07-16 01:20:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|91
1626398700000|2021-07-16 01:25:00|19792.6|19788.6|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|70
1626399000000|2021-07-16 01:30:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|96
1626399300000|2021-07-16 01:35:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|43
1626399600000|2021-07-16 01:40:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|39
1626399900000|2021-07-16 01:45:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|45
1626400200000|2021-07-16 01:50:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|76
1626400500000|2021-07-16 01:55:00|19777|19773|19775.4|19771.4|19777|19773|19775.4|19771.4|11
1626400800000|2021-07-16 02:00:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|26
1626401100000|2021-07-16 02:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|59
1626401400000|2021-07-16 02:10:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|63
1626401700000|2021-07-16 02:15:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|24
1626402000000|2021-07-16 02:20:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|35
1626402300000|2021-07-16 02:25:00|19769.2|19765.2|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|34
1626402600000|2021-07-16 02:30:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|19
1626402900000|2021-07-16 02:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|51
1626403200000|2021-07-16 02:40:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|22
1626403500000|2021-07-16 02:45:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|9
1626403800000|2021-07-16 02:50:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|24
1626404100000|2021-07-16 02:55:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|17
1626404400000|2021-07-16 03:00:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|38
1626404700000|2021-07-16 03:05:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|56
1626405000000|2021-07-16 03:10:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|83
1626405300000|2021-07-16 03:15:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|41
1626405600000|2021-07-16 03:20:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|258
1626405900000|2021-07-16 03:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|96
1626406200000|2021-07-16 03:30:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|23
1626406500000|2021-07-16 03:35:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|154
1626406800000|2021-07-16 03:40:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|80
1626407100000|2021-07-16 03:45:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|91
1626407400000|2021-07-16 03:50:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|34
1626407700000|2021-07-16 03:55:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|24
1626408300000|2021-07-16 04:05:00|||||||||59
1626408600000|2021-07-16 04:10:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|45
1626408900000|2021-07-16 04:15:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|94
1626409200000|2021-07-16 04:20:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|46
1626409500000|2021-07-16 04:25:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|55
1626409800000|2021-07-16 04:30:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|33
1626410100000|2021-07-16 04:35:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|33
1626410400000|2021-07-16 04:40:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|20
1626410700000|2021-07-16 04:45:00|19739.5|19735.5|19750.4|19746.4|19750.4|19746.4|19739.5|19735.5|67
1626411000000|2021-07-16 04:50:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19747.3|19743.3|2
1626411300000|2021-07-16 04:55:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|18
1626411600000|2021-07-16 05:00:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|22
1626411900000|2021-07-16 05:05:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19748.9|19744.9|4
1626412200000|2021-07-16 05:10:00|19747.3|19743.3|19747.3|19743.3|19748.9|19744.9|19747.3|19743.3|15
1626412500000|2021-07-16 05:15:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|49
1626412800000|2021-07-16 05:20:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19748.9|19744.9|53
1626413100000|2021-07-16 05:25:00|19752|19748|19752|19748|19753.6|19749.6|19750.4|19746.4|72
1626413400000|2021-07-16 05:30:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|10
1626413700000|2021-07-16 05:35:00|||||||||14
1626414000000|2021-07-16 05:40:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|87
1626414300000|2021-07-16 05:45:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|41
1626414600000|2021-07-16 05:50:00|19750.4|19746.4|19752|19748|19753.6|19749.6|19750.4|19746.4|39
1626414900000|2021-07-16 05:55:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19752|19748|30
1626415200000|2021-07-16 06:00:00|19752|19748|19748.9|19744.9|19758.3|19754.3|19747.3|19743.3|247
1626415500000|2021-07-16 06:05:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|88
1626415800000|2021-07-16 06:10:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|82
1626416100000|2021-07-16 06:15:00|19756.7|19752.7|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|107
1626416400000|2021-07-16 06:20:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|159
1626416700000|2021-07-16 06:25:00|19759.8|19755.8|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|146
1626417000000|2021-07-16 06:30:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|118
1626417300000|2021-07-16 06:35:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|116
1626417600000|2021-07-16 06:40:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|46
1626417900000|2021-07-16 06:45:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|35
1626418200000|2021-07-16 06:50:00|19741.1|19737.1|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|46
1626418500000|2021-07-16 06:55:00|19731.7|19727.7|19725.4|19721.4|19737.9|19733.9|19722.3|19718.3|139
1626418800000|2021-07-16 07:00:00|19728.6|19724.6|19734.8|19730.8|19744.2|19740.2|19725.4|19721.4|178
1626419100000|2021-07-16 07:05:00|19736.4|19732.4|19736.4|19732.4|19739.5|19735.5|19728.6|19724.6|184
1626419400000|2021-07-16 07:10:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|93
1626419700000|2021-07-16 07:15:00|19747.3|19743.3|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|101
1626420000000|2021-07-16 07:20:00|19742.6|19738.6|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|157
1626420300000|2021-07-16 07:25:00|19739.5|19735.5|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|58
1626420600000|2021-07-16 07:30:00|19745.8|19741.8|19737.9|19733.9|19752|19748|19734.8|19730.8|206
1626420900000|2021-07-16 07:35:00|19736.4|19732.4|19728.6|19724.6|19739.5|19735.5|19725.4|19721.4|138
1626421200000|2021-07-16 07:40:00|19722.3|19718.3|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|175
1626421500000|2021-07-16 07:45:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19703.6|19699.6|79
1626421800000|2021-07-16 07:50:00|19720.8|19716.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|145
1626422100000|2021-07-16 07:55:00|19714.5|19710.5|19725.4|19721.4|19727|19723|19712.9|19708.9|84
1626422400000|2021-07-16 08:00:00|19722.3|19718.3|19728.6|19724.6|19734.8|19730.8|19722.3|19718.3|194
1626422700000|2021-07-16 08:05:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|93
1626423000000|2021-07-16 08:10:00|19722.3|19718.3|19711.4|19707.4|19722.3|19718.3|19708.3|19704.3|98
1626423300000|2021-07-16 08:15:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|136
1626423600000|2021-07-16 08:20:00|19708.3|19704.3|19689.5|19685.5|19709.8|19705.8|19689.5|19685.5|212
1626423900000|2021-07-16 08:25:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|159
1626424200000|2021-07-16 08:30:00|19681.7|19677.7|19662.9|19658.9|19686.4|19682.4|19662.9|19658.9|475
1626424500000|2021-07-16 08:35:00|19664.5|19660.5|19672.3|19668.3|19681.7|19677.7|19664.5|19660.5|160
1626424800000|2021-07-16 08:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|99
1626425100000|2021-07-16 08:45:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|76
1626425400000|2021-07-16 08:50:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|62
1626425700000|2021-07-16 08:55:00|19677|19673|19673.9|19669.9|19678.6|19674.6|19672.3|19668.3|63
1626426000000|2021-07-16 09:00:00|19675.4|19671.4|19684.8|19680.8|19686.4|19682.4|19672.3|19668.3|86
1626426300000|2021-07-16 09:05:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|29
1626426600000|2021-07-16 09:10:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|57
1626426900000|2021-07-16 09:15:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|183
1626427200000|2021-07-16 09:20:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|130
1626427500000|2021-07-16 09:25:00|19684.8|19680.8|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|150
1626427800000|2021-07-16 09:30:00|19694.2|19690.2|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|91
1626428100000|2021-07-16 09:35:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|96
1626428400000|2021-07-16 09:40:00|19692.6|19688.6|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|313
1626428700000|2021-07-16 09:45:00|19697.3|19693.3|19684.8|19680.8|19700.4|19696.4|19681.7|19677.7|130
1626429000000|2021-07-16 09:50:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|168
1626429300000|2021-07-16 09:55:00|19694.2|19690.2|19705.1|19701.1|19706.7|19702.7|19694.2|19690.2|136
1626429600000|2021-07-16 10:00:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19694.2|19690.2|114
1626429900000|2021-07-16 10:05:00|19695.8|19691.8|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|211
1626430200000|2021-07-16 10:10:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|90
1626430500000|2021-07-16 10:15:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|44
1626430800000|2021-07-16 10:20:00|19712.9|19708.9|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|81
1626431100000|2021-07-16 10:25:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|81
1626431400000|2021-07-16 10:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|103
1626431700000|2021-07-16 10:35:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|117
1626432000000|2021-07-16 10:40:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|241
1626432300000|2021-07-16 10:45:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|75
1626432600000|2021-07-16 10:50:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|77
1626432900000|2021-07-16 10:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|77
1626433200000|2021-07-16 11:00:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|138
1626433500000|2021-07-16 11:05:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|228
1626433800000|2021-07-16 11:10:00|19703.6|19699.6|19709.8|19705.8|19711.4|19707.4|19703.6|19699.6|103
1626434100000|2021-07-16 11:15:00|19706.7|19702.7|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|43
1626434400000|2021-07-16 11:20:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|60
1626434700000|2021-07-16 11:25:00|19712.9|19708.9|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|274
1626435000000|2021-07-16 11:30:00|19725.4|19721.4|19734.8|19730.8|19741.1|19737.1|19725.4|19721.4|297
1626435300000|2021-07-16 11:35:00|19733.3|19729.3|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|742
1626435600000|2021-07-16 11:40:00|19730.1|19726.1|19723.9|19719.9|19733.3|19729.3|19716.1|19712.1|303
1626435900000|2021-07-16 11:45:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|444
1626436200000|2021-07-16 11:50:00|19730.1|19726.1|19747.3|19743.3|19747.3|19743.3|19728.6|19724.6|347
1626436500000|2021-07-16 11:55:00|19745.8|19741.8|19731.7|19727.7|19747.3|19743.3|19728.6|19724.6|269
1626436800000|2021-07-16 12:00:00|19728.6|19724.6|19741.1|19737.1|19741.1|19737.1|19716.1|19712.1|463
1626437100000|2021-07-16 12:05:00|19737.9|19733.9|19737.9|19733.9|19742.6|19738.6|19731.7|19727.7|245
1626437400000|2021-07-16 12:10:00|19734.8|19730.8|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|198
1626437700000|2021-07-16 12:15:00|19741.1|19737.1|19737.9|19733.9|19745.8|19741.8|19731.7|19727.7|335
1626438000000|2021-07-16 12:20:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19733.3|19729.3|534
1626438300000|2021-07-16 12:25:00|19745.8|19741.8|19734.8|19730.8|19747.3|19743.3|19734.8|19730.8|475
1626438600000|2021-07-16 12:30:00|19733.3|19729.3|19747.3|19743.3|19761.4|19757.4|19691.1|19687.1|1169
1626438900000|2021-07-16 12:35:00|19744.2|19740.2|19734.8|19730.8|19753.6|19749.6|19734.8|19730.8|509
1626439200000|2021-07-16 12:40:00|19731.7|19727.7|19734.8|19730.8|19744.2|19740.2|19722.3|19718.3|491
1626439500000|2021-07-16 12:45:00|19731.7|19727.7|19716.1|19712.1|19741.1|19737.1|19716.1|19712.1|242
1626439800000|2021-07-16 12:50:00|19719.2|19715.2|19709.8|19705.8|19728.6|19724.6|19703.6|19699.6|588
1626440100000|2021-07-16 12:55:00|19712.9|19708.9|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|211
1626440400000|2021-07-16 13:00:00|19716.1|19712.1|19719.2|19715.2|19728.6|19724.6|19709.8|19705.8|388
1626440700000|2021-07-16 13:05:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|537
1626441000000|2021-07-16 13:10:00|19720.8|19716.8|19709.8|19705.8|19728.6|19724.6|19706.7|19702.7|327
1626441300000|2021-07-16 13:15:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|323
1626441600000|2021-07-16 13:20:00|19702|19698|19681.7|19677.7|19703.6|19699.6|19681.7|19677.7|294
1626441900000|2021-07-16 13:25:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19672.3|19668.3|711
1626442200000|2021-07-16 13:30:00|19672.3|19668.3|19709.8|19705.8|19716.1|19712.1|19672.3|19668.3|783
1626442500000|2021-07-16 13:35:00|19712.9|19708.9|19725.4|19721.4|19737.9|19733.9|19706.7|19702.7|763
1626442800000|2021-07-16 13:40:00|19722.3|19718.3|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|687
1626443100000|2021-07-16 13:45:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19716.1|19712.1|736
1626443400000|2021-07-16 13:50:00|19731.7|19727.7|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|554
1626443700000|2021-07-16 13:55:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|231
1626444000000|2021-07-16 14:00:00|19722.3|19718.3|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|464
1626444300000|2021-07-16 14:05:00|19734.8|19730.8|19745.8|19741.8|19745.8|19741.8|19719.2|19715.2|478
1626444600000|2021-07-16 14:10:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19742.6|19738.6|688
1626444900000|2021-07-16 14:15:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|548
1626445200000|2021-07-16 14:20:00|19759.8|19755.8|19775.4|19771.4|19778.6|19774.6|19753.6|19749.6|676
1626445500000|2021-07-16 14:25:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|1039
1626445800000|2021-07-16 14:30:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|644
1626446100000|2021-07-16 14:35:00|19770.8|19766.8|19781.7|19777.7|19784.8|19780.8|19770.8|19766.8|473
1626446400000|2021-07-16 14:40:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|476
1626446700000|2021-07-16 14:45:00|19778.6|19774.6|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|463
1626447000000|2021-07-16 14:50:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19755.1|19751.1|406
1626447300000|2021-07-16 14:55:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|463
1626447600000|2021-07-16 15:00:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|600
1626447900000|2021-07-16 15:05:00|19756.7|19752.7|19745.8|19741.8|19756.7|19752.7|19737.9|19733.9|391
1626448200000|2021-07-16 15:10:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|317
1626448500000|2021-07-16 15:15:00|19741.1|19737.1|19734.8|19730.8|19753.6|19749.6|19731.7|19727.7|458
1626448800000|2021-07-16 15:20:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|308
1626449100000|2021-07-16 15:25:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|143
1626449400000|2021-07-16 15:30:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|371
1626449700000|2021-07-16 15:35:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|556
1626450000000|2021-07-16 15:40:00|19731.7|19727.7|19741.1|19737.1|19742.6|19738.6|19725.4|19721.4|377
1626450300000|2021-07-16 15:45:00|19737.9|19733.9|19759.8|19755.8|19759.8|19755.8|19737.9|19733.9|416
1626450600000|2021-07-16 15:50:00|19756.7|19752.7|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|581
1626450900000|2021-07-16 15:55:00|19770.8|19766.8|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|461
1626451200000|2021-07-16 16:00:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|818
1626451500000|2021-07-16 16:05:00|19756.7|19752.7|19752|19748|19756.7|19752.7|19750.4|19746.4|142
1626451800000|2021-07-16 16:10:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|212
1626452100000|2021-07-16 16:15:00|19759.8|19755.8|19781.7|19777.7|19784.8|19780.8|19759.8|19755.8|380
1626452400000|2021-07-16 16:20:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19767.6|19763.6|523
1626452700000|2021-07-16 16:25:00|19775.4|19771.4|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|222
1626453000000|2021-07-16 16:30:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|306
1626453300000|2021-07-16 16:35:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19769.2|19765.2|474
1626453600000|2021-07-16 16:40:00|19772.3|19768.3|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|467
1626453900000|2021-07-16 16:45:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|412
1626454200000|2021-07-16 16:50:00|19769.2|19765.2|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|233
1626454500000|2021-07-16 16:55:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|199
1626454800000|2021-07-16 17:00:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|394
1626455100000|2021-07-16 17:05:00|19769.2|19765.2|19775.4|19771.4|19781.7|19777.7|19769.2|19765.2|274
1626455400000|2021-07-16 17:10:00|19778.6|19774.6|19778.6|19774.6|19780.1|19776.1|19772.3|19768.3|274
1626455700000|2021-07-16 17:15:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|252
1626456000000|2021-07-16 17:20:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|234
1626456300000|2021-07-16 17:25:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|419
1626456600000|2021-07-16 17:30:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|396
1626456900000|2021-07-16 17:35:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|305
1626457200000|2021-07-16 17:40:00|19791.1|19787.1|19791.1|19787.1|19800.4|19796.4|19791.1|19787.1|316
1626457500000|2021-07-16 17:45:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|218
1626457800000|2021-07-16 17:50:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|173
1626458100000|2021-07-16 17:55:00|19794.2|19790.2|19791.1|19787.1|19798.9|19794.9|19791.1|19787.1|257
1626458400000|2021-07-16 18:00:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|183
1626458700000|2021-07-16 18:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|154
1626459000000|2021-07-16 18:10:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|138
1626459300000|2021-07-16 18:15:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19773.9|19769.9|187
1626459600000|2021-07-16 18:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|96
1626459900000|2021-07-16 18:25:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|330
1626460200000|2021-07-16 18:30:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|310
1626460500000|2021-07-16 18:35:00|19766.1|19762.1|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|191
1626460800000|2021-07-16 18:40:00|19775.4|19771.4|19772.3|19768.3|19777|19773|19772.3|19768.3|169
1626461100000|2021-07-16 18:45:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|130
1626461400000|2021-07-16 18:50:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|167
1626461700000|2021-07-16 18:55:00|19784.8|19780.8|19800.4|19796.4|19800.4|19796.4|19783.3|19779.3|1174
1626462000000|2021-07-16 19:00:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19787.9|19783.9|693
1626462300000|2021-07-16 19:05:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|269
1626462600000|2021-07-16 19:10:00|19794.2|19790.2|19784.8|19780.8|19797.3|19793.3|19784.8|19780.8|284
1626462900000|2021-07-16 19:15:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|156
1626463200000|2021-07-16 19:20:00|19781.7|19777.7|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|137
1626463500000|2021-07-16 19:25:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|329
1626463800000|2021-07-16 19:30:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|401
1626464100000|2021-07-16 19:35:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|124
1626464400000|2021-07-16 19:40:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|151
1626464700000|2021-07-16 19:45:00|19792.6|19788.6|19787.9|19783.9|19797.3|19793.3|19786.4|19782.4|878
1626465000000|2021-07-16 19:50:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19775.4|19771.4|1105
1626465300000|2021-07-16 19:55:00|19778.6|19774.6|19791.1|19787.1|19792.6|19788.6|19775.4|19771.4|1409
1626465600000|2021-07-16 20:00:00|19787.9|19783.9|19806.7|19802.7|19806.7|19802.7|19787.9|19783.9|718
1626465900000|2021-07-16 20:05:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|181
1626466200000|2021-07-16 20:10:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|65
1626466500000|2021-07-16 20:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|154
1626466800000|2021-07-16 20:20:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|93
1626467100000|2021-07-16 20:25:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|146
1626467400000|2021-07-16 20:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|146
1626467700000|2021-07-16 20:35:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19798.9|19794.9|293
1626468000000|2021-07-16 20:40:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|120
1626468300000|2021-07-16 20:45:00|||||||||83
1626468600000|2021-07-16 20:50:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|110
1626468900000|2021-07-16 20:55:00|19808.3|19804.3|19827|19823|19828.6|19824.6|19806.7|19802.7|157
1626645600000|2021-07-18 22:00:00|19831.7|19827.7|19809.8|19805.8|19836.4|19832.4|19809.8|19805.8|64
1626645900000|2021-07-18 22:05:00|19808.3|19804.3|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|33
1626646200000|2021-07-18 22:10:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|85
1626646500000|2021-07-18 22:15:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|20
1626646800000|2021-07-18 22:20:00|19823.9|19819.9|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|4
1626647100000|2021-07-18 22:25:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|25
1626647400000|2021-07-18 22:30:00|19833.3|19829.3|19836.4|19832.4|19841.1|19837.1|19831.7|19827.7|45
1626647700000|2021-07-18 22:35:00|19834.8|19830.8|19834.8|19830.8|19836.4|19832.4|19828.6|19824.6|39
1626648000000|2021-07-18 22:40:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|13
1626648300000|2021-07-18 22:45:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|6
1626648600000|2021-07-18 22:50:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|32
1626648900000|2021-07-18 22:55:00|19845.8|19841.8|19856.7|19852.7|19862.9|19858.9|19844.2|19840.2|181
1626649200000|2021-07-18 23:00:00|19862.9|19858.9|19859.8|19855.8|19864.5|19860.5|19858.3|19854.3|39
1626649500000|2021-07-18 23:05:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|15
1626649800000|2021-07-18 23:10:00|19859.8|19855.8|19859.8|19855.8|19864.5|19860.5|19856.7|19852.7|106
1626650100000|2021-07-18 23:15:00|19858.3|19854.3|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|52
1626650400000|2021-07-18 23:20:00|19866.1|19862.1|19858.3|19854.3|19866.1|19862.1|19858.3|19854.3|19
1626650700000|2021-07-18 23:25:00|19856.7|19852.7|19861.4|19857.4|19862.9|19858.9|19856.7|19852.7|8
1626651000000|2021-07-18 23:30:00|19859.8|19855.8|19886.4|19882.4|19886.4|19882.4|19859.8|19855.8|132
1626651300000|2021-07-18 23:35:00|19884.8|19880.8|19892.6|19888.6|19897.3|19893.3|19884.8|19880.8|72
1626651600000|2021-07-18 23:40:00|19894.2|19890.2|19928.6|19924.6|19934.8|19930.8|19891.1|19887.1|122
1626651900000|2021-07-18 23:45:00|19922.3|19918.3|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|162
1626652200000|2021-07-18 23:50:00|19923.9|19919.9|19917.6|19913.6|19925.4|19921.4|19916.1|19912.1|104
1626652500000|2021-07-18 23:55:00|19916.1|19912.1|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|29
1626652800000|2021-07-19 00:00:00|19916.1|19912.1|19937.9|19933.9|19939.5|19935.5|19908.3|19904.3|111
1626653100000|2021-07-19 00:05:00|19939.5|19935.5|19931.7|19927.7|19939.5|19935.5|19919.2|19915.2|154
1626653400000|2021-07-19 00:10:00|19928.6|19924.6|19917.6|19913.6|19930.1|19926.1|19917.6|19913.6|31
1626653700000|2021-07-19 00:15:00|19919.2|19915.2|19931.7|19927.7|19941.1|19937.1|19917.6|19913.6|142
1626654000000|2021-07-19 00:20:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19920.8|19916.8|62
1626654300000|2021-07-19 00:25:00|19927|19923|19920.8|19916.8|19928.6|19924.6|19919.2|19915.2|51
1626654600000|2021-07-19 00:30:00|19919.2|19915.2|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|50
1626654900000|2021-07-19 00:35:00|19933.3|19929.3|19927|19923|19934.8|19930.8|19927|19923|50
1626655200000|2021-07-19 00:40:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|60
1626655500000|2021-07-19 00:45:00|19920.8|19916.8|19917.6|19913.6|19925.4|19921.4|19909.8|19905.8|152
1626655800000|2021-07-19 00:50:00|19916.1|19912.1|19903.6|19899.6|19916.1|19912.1|19897.3|19893.3|177
1626656100000|2021-07-19 00:55:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|39
1626656400000|2021-07-19 01:00:00|||||||||12
1626656700000|2021-07-19 01:05:00|19902|19898|19887.9|19883.9|19902|19898|19881.7|19877.7|138
1626657000000|2021-07-19 01:10:00|19891.1|19887.1|19894.2|19890.2|19903.6|19899.6|19889.5|19885.5|81
1626657300000|2021-07-19 01:15:00|19891.1|19887.1|19895.8|19891.8|19897.3|19893.3|19887.9|19883.9|54
1626657600000|2021-07-19 01:20:00|19897.3|19893.3|19900.4|19896.4|19903.6|19899.6|19895.8|19891.8|20
1626657900000|2021-07-19 01:25:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19897.3|19893.3|45
1626658200000|2021-07-19 01:30:00|19900.4|19896.4|19903.6|19899.6|19912.9|19908.9|19900.4|19896.4|100
1626658500000|2021-07-19 01:35:00|19900.4|19896.4|19895.8|19891.8|19903.6|19899.6|19894.2|19890.2|29
1626658800000|2021-07-19 01:40:00|19894.2|19890.2|19887.9|19883.9|19894.2|19890.2|19883.3|19879.3|86
1626659100000|2021-07-19 01:45:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|85
1626659400000|2021-07-19 01:50:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19887.9|19883.9|29
1626659700000|2021-07-19 01:55:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19889.5|19885.5|23
1626660000000|2021-07-19 02:00:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|25
1626660300000|2021-07-19 02:05:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|41
1626660600000|2021-07-19 02:10:00|19895.8|19891.8|19894.2|19890.2|19895.8|19891.8|19891.1|19887.1|20
1626660900000|2021-07-19 02:15:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|14
1626661200000|2021-07-19 02:20:00|19887.9|19883.9|19887.9|19883.9|19889.5|19885.5|19884.8|19880.8|29
1626661500000|2021-07-19 02:25:00|19886.4|19882.4|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|27
1626661800000|2021-07-19 02:30:00|19884.8|19880.8|19889.5|19885.5|19891.1|19887.1|19884.8|19880.8|10
1626662100000|2021-07-19 02:35:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|20
1626662400000|2021-07-19 02:40:00|19892.6|19888.6|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|57
1626662700000|2021-07-19 02:45:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|6
1626663000000|2021-07-19 02:50:00|19883.3|19879.3|19875.4|19871.4|19883.3|19879.3|19875.4|19871.4|57
1626663300000|2021-07-19 02:55:00|19872.3|19868.3|19873.9|19869.9|19877|19873|19872.3|19868.3|63
1626663600000|2021-07-19 03:00:00|19872.3|19868.3|19862.9|19858.9|19873.9|19869.9|19859.8|19855.8|78
1626663900000|2021-07-19 03:05:00|19859.8|19855.8|19870.8|19866.8|19872.3|19868.3|19859.8|19855.8|26
1626664200000|2021-07-19 03:10:00|19872.3|19868.3|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|50
1626664500000|2021-07-19 03:15:00|19867.6|19863.6|19872.3|19868.3|19872.3|19868.3|19867.6|19863.6|28
1626664800000|2021-07-19 03:20:00|19870.8|19866.8|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|31
1626665100000|2021-07-19 03:25:00|19877|19873|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|81
1626665400000|2021-07-19 03:30:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|27
1626665700000|2021-07-19 03:35:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|19
1626666000000|2021-07-19 03:40:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19864.5|19860.5|19
1626666300000|2021-07-19 03:45:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|44
1626666600000|2021-07-19 03:50:00|19869.2|19865.2|19867.6|19863.6|19869.2|19865.2|19866.1|19862.1|8
1626666900000|2021-07-19 03:55:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|2
1626667200000|2021-07-19 04:00:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|30
1626667500000|2021-07-19 04:05:00|19869.2|19865.2|19867.6|19863.6|19869.2|19865.2|19867.6|19863.6|5
1626667800000|2021-07-19 04:10:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|27
1626668100000|2021-07-19 04:15:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|42
1626668400000|2021-07-19 04:20:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|93
1626668700000|2021-07-19 04:25:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|27
1626669000000|2021-07-19 04:30:00|19870.8|19866.8|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|28
1626669300000|2021-07-19 04:35:00|19870.8|19866.8|19873.9|19869.9|19873.9|19869.9|19869.2|19865.2|26
1626669600000|2021-07-19 04:40:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|33
1626669900000|2021-07-19 04:45:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|27
1626670200000|2021-07-19 04:50:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|20
1626670500000|2021-07-19 04:55:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19873.9|19869.9|22
1626670800000|2021-07-19 05:00:00|19883.3|19879.3|19872.3|19868.3|19883.3|19879.3|19872.3|19868.3|62
1626671100000|2021-07-19 05:05:00|19875.4|19871.4|19867.6|19863.6|19875.4|19871.4|19866.1|19862.1|33
1626671400000|2021-07-19 05:10:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|61
1626671700000|2021-07-19 05:15:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|54
1626672000000|2021-07-19 05:20:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19869.2|19865.2|68
1626672300000|2021-07-19 05:25:00|19872.3|19868.3|19870.8|19866.8|19872.3|19868.3|19869.2|19865.2|11
1626672600000|2021-07-19 05:30:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19867.6|19863.6|5
1626672900000|2021-07-19 05:35:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|41
1626673200000|2021-07-19 05:40:00|19862.9|19858.9|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|87
1626673500000|2021-07-19 05:45:00|19870.8|19866.8|19873.9|19869.9|19875.4|19871.4|19869.2|19865.2|14
1626673800000|2021-07-19 05:50:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|16
1626674100000|2021-07-19 05:55:00|19875.4|19871.4|19877|19873|19877|19873|19875.4|19871.4|9
1626674400000|2021-07-19 06:00:00|19875.4|19871.4|19858.3|19854.3|19878.6|19874.6|19856.7|19852.7|166
1626674700000|2021-07-19 06:05:00|19859.8|19855.8|19869.2|19865.2|19875.4|19871.4|19856.7|19852.7|131
1626675000000|2021-07-19 06:10:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|58
1626675300000|2021-07-19 06:15:00|19861.4|19857.4|19856.7|19852.7|19869.2|19865.2|19856.7|19852.7|67
1626675600000|2021-07-19 06:20:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19848.9|19844.9|100
1626675900000|2021-07-19 06:25:00|19852|19848|19847.3|19843.3|19859.8|19855.8|19841.1|19837.1|160
1626676200000|2021-07-19 06:30:00|19850.4|19846.4|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|81
1626676500000|2021-07-19 06:35:00|19853.6|19849.6|19847.3|19843.3|19855.1|19851.1|19847.3|19843.3|91
1626676800000|2021-07-19 06:40:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19841.1|19837.1|158
1626677100000|2021-07-19 06:45:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|34
1626677400000|2021-07-19 06:50:00|19844.2|19840.2|19847.3|19843.3|19848.9|19844.9|19837.9|19833.9|48
1626677700000|2021-07-19 06:55:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|43
1626678000000|2021-07-19 07:00:00|19852|19848|19841.1|19837.1|19866.1|19862.1|19839.5|19835.5|266
1626678300000|2021-07-19 07:05:00|19842.6|19838.6|19844.2|19840.2|19850.4|19846.4|19837.9|19833.9|168
1626678600000|2021-07-19 07:10:00|19847.3|19843.3|19856.7|19852.7|19872.3|19868.3|19845.8|19841.8|155
1626678900000|2021-07-19 07:15:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|130
1626679200000|2021-07-19 07:20:00|19848.9|19844.9|19859.8|19855.8|19872.3|19868.3|19847.3|19843.3|234
1626679500000|2021-07-19 07:25:00|19861.4|19857.4|19872.3|19868.3|19872.3|19868.3|19859.8|19855.8|237
1626679800000|2021-07-19 07:30:00|19873.9|19869.9|19891.1|19887.1|19895.8|19891.8|19872.3|19868.3|255
1626680100000|2021-07-19 07:35:00|19894.2|19890.2|19898.9|19894.9|19900.4|19896.4|19887.9|19883.9|381
1626680400000|2021-07-19 07:40:00|19900.4|19896.4|19917.6|19913.6|19919.2|19915.2|19884.8|19880.8|430
1626680700000|2021-07-19 07:45:00|19916.1|19912.1|19931.7|19927.7|19931.7|19927.7|19911.4|19907.4|274
1626681000000|2021-07-19 07:50:00|19928.6|19924.6|19950.4|19946.4|19953.6|19949.6|19928.6|19924.6|567
1626681300000|2021-07-19 07:55:00|19945.8|19941.8|19944.2|19940.2|19950.4|19946.4|19934.8|19930.8|331
1626681600000|2021-07-19 08:00:00|19941.1|19937.1|19925.4|19921.4|19941.1|19937.1|19922.3|19918.3|1679
1626681900000|2021-07-19 08:05:00|19922.3|19918.3|19916.1|19912.1|19928.6|19924.6|19909.8|19905.8|253
1626682200000|2021-07-19 08:10:00|19912.9|19908.9|19894.2|19890.2|19914.5|19910.5|19892.6|19888.6|331
1626682500000|2021-07-19 08:15:00|19892.6|19888.6|19900.4|19896.4|19900.4|19896.4|19887.9|19883.9|250
1626682800000|2021-07-19 08:20:00|19902|19898|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|191
1626683100000|2021-07-19 08:25:00|19916.1|19912.1|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|199
1626683400000|2021-07-19 08:30:00|19931.7|19927.7|19950.4|19946.4|19950.4|19946.4|19922.3|19918.3|246
1626683700000|2021-07-19 08:35:00|19953.6|19949.6|19991.1|19987.1|19994.2|19990.2|19950.4|19946.4|564
1626684000000|2021-07-19 08:40:00|19992.6|19988.6|20003.6|19999.6|20016.1|20012.1|19978.6|19974.6|563
1626684300000|2021-07-19 08:45:00|20006.7|20002.7|20009.8|20005.8|20034.8|20030.8|20003.6|19999.6|727
1626684600000|2021-07-19 08:50:00|20012.9|20008.9|19997.3|19993.3|20012.9|20008.9|19981.7|19977.7|386
1626684900000|2021-07-19 08:55:00|19994.2|19990.2|19978.6|19974.6|19997.3|19993.3|19970.8|19966.8|435
1626685200000|2021-07-19 09:00:00|19977|19973|19975.4|19971.4|19991.1|19987.1|19975.4|19971.4|264
1626685500000|2021-07-19 09:05:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|223
1626685800000|2021-07-19 09:10:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|125
1626686100000|2021-07-19 09:15:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|203
1626686400000|2021-07-19 09:20:00|19972.3|19968.3|19972.3|19968.3|19981.7|19977.7|19970.8|19966.8|215
1626686700000|2021-07-19 09:25:00|19975.4|19971.4|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|177
1626687000000|2021-07-19 09:30:00|19967.6|19963.6|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|133
1626687300000|2021-07-19 09:35:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|117
1626687600000|2021-07-19 09:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|122
1626687900000|2021-07-19 09:45:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|168
1626688200000|2021-07-19 09:50:00|19967.6|19963.6|19983.3|19979.3|19984.8|19980.8|19966.1|19962.1|195
1626688500000|2021-07-19 09:55:00|19981.7|19977.7|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|182
1626688800000|2021-07-19 10:00:00|19977|19973|19981.7|19977.7|19994.2|19990.2|19972.3|19968.3|308
1626689100000|2021-07-19 10:05:00|19978.6|19974.6|19981.7|19977.7|19987.9|19983.9|19973.9|19969.9|532
1626689400000|2021-07-19 10:10:00|19987.9|19983.9|19997.3|19993.3|20000.4|19996.4|19984.8|19980.8|284
1626689700000|2021-07-19 10:15:00|19994.2|19990.2|20000.4|19996.4|20000.4|19996.4|19987.9|19983.9|214
1626690000000|2021-07-19 10:20:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|117
1626690300000|2021-07-19 10:25:00|19995.8|19991.8|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|97
1626690600000|2021-07-19 10:30:00|20008.3|20004.3|19995.8|19991.8|20012.9|20008.9|19995.8|19991.8|183
1626690900000|2021-07-19 10:35:00|19994.2|19990.2|20016.1|20012.1|20019.2|20015.2|19994.2|19990.2|362
1626691200000|2021-07-19 10:40:00|20012.9|20008.9|20037.9|20033.9|20037.9|20033.9|20012.9|20008.9|387
1626691500000|2021-07-19 10:45:00|20041.1|20037.1|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|645
1626691800000|2021-07-19 10:50:00|20044.2|20040.2|20037.9|20033.9|20050.4|20046.4|20034.8|20030.8|388
1626692100000|2021-07-19 10:55:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20028.6|20024.6|304
1626692400000|2021-07-19 11:00:00|20037.9|20033.9|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|413
1626692700000|2021-07-19 11:05:00|20041.1|20037.1|20053.6|20049.6|20053.6|20049.6|20034.8|20030.8|325
1626693000000|2021-07-19 11:10:00|20050.4|20046.4|20056.7|20052.7|20062.9|20058.9|20050.4|20046.4|190
1626693300000|2021-07-19 11:15:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20044.2|20040.2|357
1626693600000|2021-07-19 11:20:00|20056.7|20052.7|20062.9|20058.9|20069.2|20065.2|20053.6|20049.6|329
1626693900000|2021-07-19 11:25:00|20064.5|20060.5|20097.3|20093.3|20098.9|20094.9|20059.8|20055.8|405
1626694200000|2021-07-19 11:30:00|20094.2|20090.2|20122.3|20118.3|20125.4|20121.4|20091.1|20087.1|948
1626694500000|2021-07-19 11:35:00|20119.2|20115.2|20103.6|20099.6|20119.2|20115.2|20100.4|20096.4|620
1626694800000|2021-07-19 11:40:00|20105.1|20101.1|20106.7|20102.7|20125.4|20121.4|20100.4|20096.4|600
1626695100000|2021-07-19 11:45:00|20109.8|20105.8|20119.2|20115.2|20128.6|20124.6|20106.7|20102.7|514
1626695400000|2021-07-19 11:50:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|308
1626695700000|2021-07-19 11:55:00|20125.4|20121.4|20119.2|20115.2|20130.1|20126.1|20119.2|20115.2|334
1626696000000|2021-07-19 12:00:00|20122.3|20118.3|20109.8|20105.8|20128.6|20124.6|20103.6|20099.6|578
1626696300000|2021-07-19 12:05:00|20112.9|20108.9|20128.6|20124.6|20128.6|20124.6|20091.1|20087.1|773
1626696600000|2021-07-19 12:10:00|20127|20123|20125.4|20121.4|20134.8|20130.8|20116.1|20112.1|637
1626696900000|2021-07-19 12:15:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|3117
1626697200000|2021-07-19 12:20:00|20128.6|20124.6|20125.4|20121.4|20144.2|20140.2|20119.2|20115.2|1186
1626697500000|2021-07-19 12:25:00|20127|20123|20150.4|20146.4|20194.2|20190.2|20125.4|20121.4|1346
1626697800000|2021-07-19 12:30:00|20148.9|20144.9|20159.8|20155.8|20166.1|20162.1|20144.2|20140.2|918
1626698100000|2021-07-19 12:35:00|20156.7|20152.7|20144.2|20140.2|20162.9|20158.9|20144.2|20140.2|1083
1626698400000|2021-07-19 12:40:00|20147.3|20143.3|20141.1|20137.1|20153.6|20149.6|20131.7|20127.7|909
1626698700000|2021-07-19 12:45:00|20142.6|20138.6|20147.3|20143.3|20159.8|20155.8|20141.1|20137.1|619
1626699000000|2021-07-19 12:50:00|20145.8|20141.8|20128.6|20124.6|20162.9|20158.9|20122.3|20118.3|3302
1626699300000|2021-07-19 12:55:00|20125.4|20121.4|20125.4|20121.4|20141.1|20137.1|20125.4|20121.4|1001
1626699600000|2021-07-19 13:00:00|20128.6|20124.6|20137.9|20133.9|20144.2|20140.2|20122.3|20118.3|1167
1626699900000|2021-07-19 13:05:00|20139.5|20135.5|20137.9|20133.9|20153.6|20149.6|20131.7|20127.7|605
1626700200000|2021-07-19 13:10:00|20134.8|20130.8|20147.3|20143.3|20150.4|20146.4|20125.4|20121.4|593
1626700500000|2021-07-19 13:15:00|20148.9|20144.9|20150.4|20146.4|20162.9|20158.9|20145.8|20141.8|999
1626700800000|2021-07-19 13:20:00|20153.6|20149.6|20144.2|20140.2|20153.6|20149.6|20141.1|20137.1|605
1626701100000|2021-07-19 13:25:00|20141.1|20137.1|20150.4|20146.4|20150.4|20146.4|20134.8|20130.8|1252
1626701400000|2021-07-19 13:30:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20128.6|20124.6|1169
1626701700000|2021-07-19 13:35:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20134.8|20130.8|802
1626702000000|2021-07-19 13:40:00|20153.6|20149.6|20134.8|20130.8|20159.8|20155.8|20125.4|20121.4|952
1626702300000|2021-07-19 13:45:00|20131.7|20127.7|20147.3|20143.3|20150.4|20146.4|20131.7|20127.7|785
1626702600000|2021-07-19 13:50:00|20150.4|20146.4|20134.8|20130.8|20156.7|20152.7|20128.6|20124.6|964
1626702900000|2021-07-19 13:55:00|20136.4|20132.4|20147.3|20143.3|20150.4|20146.4|20128.6|20124.6|1362
1626703200000|2021-07-19 14:00:00|20144.2|20140.2|20175.4|20171.4|20175.4|20171.4|20144.2|20140.2|1600
1626703500000|2021-07-19 14:05:00|20172.3|20168.3|20197.3|20193.3|20200.4|20196.4|20172.3|20168.3|1621
1626703800000|2021-07-19 14:10:00|20195.8|20191.8|20212.9|20208.9|20212.9|20208.9|20195.8|20191.8|949
1626704100000|2021-07-19 14:15:00|20216.1|20212.1|20272.3|20268.3|20281.7|20277.7|20212.9|20208.9|1893
1626704400000|2021-07-19 14:20:00|20269.2|20265.2|20228.6|20224.6|20277|20273|20228.6|20224.6|1781
1626704700000|2021-07-19 14:25:00|20231.7|20227.7|20281.7|20277.7|20281.7|20277.7|20231.7|20227.7|2808
1626705000000|2021-07-19 14:30:00|20278.6|20274.6|20250.4|20246.4|20284.8|20280.8|20250.4|20246.4|2000
1626705300000|2021-07-19 14:35:00|20247.3|20243.3|20250.4|20246.4|20269.2|20265.2|20244.2|20240.2|1106
1626705600000|2021-07-19 14:40:00|20253.6|20249.6|20262.9|20258.9|20278.6|20274.6|20247.3|20243.3|1139
1626705900000|2021-07-19 14:45:00|20264.5|20260.5|20237.9|20233.9|20266.1|20262.1|20234.8|20230.8|987
1626706200000|2021-07-19 14:50:00|20241.1|20237.1|20253.6|20249.6|20256.7|20252.7|20234.8|20230.8|700
1626706500000|2021-07-19 14:55:00|20250.4|20246.4|20272.3|20268.3|20272.3|20268.3|20247.3|20243.3|923
1626706800000|2021-07-19 15:00:00|20275.4|20271.4|20234.8|20230.8|20278.6|20274.6|20225.4|20221.4|1500
1626707100000|2021-07-19 15:05:00|20237.9|20233.9|20216.1|20212.1|20237.9|20233.9|20209.8|20205.8|1812
1626707400000|2021-07-19 15:10:00|20217.6|20213.6|20200.4|20196.4|20219.2|20215.2|20197.3|20193.3|1765
1626707700000|2021-07-19 15:15:00|20203.6|20199.6|20194.2|20190.2|20206.7|20202.7|20187.9|20183.9|847
1626708000000|2021-07-19 15:20:00|20197.3|20193.3|20206.7|20202.7|20216.1|20212.1|20194.2|20190.2|741
1626708300000|2021-07-19 15:25:00|20203.6|20199.6|20187.9|20183.9|20206.7|20202.7|20187.9|20183.9|647
1626708600000|2021-07-19 15:30:00|20191.1|20187.1|20137.9|20133.9|20191.1|20187.1|20137.9|20133.9|1166
1626708900000|2021-07-19 15:35:00|20141.1|20137.1|20147.3|20143.3|20159.8|20155.8|20137.9|20133.9|827
1626709200000|2021-07-19 15:40:00|20150.4|20146.4|20158.3|20154.3|20159.8|20155.8|20147.3|20143.3|872
1626709500000|2021-07-19 15:45:00|20159.8|20155.8|20147.3|20143.3|20159.8|20155.8|20137.9|20133.9|647
1626709800000|2021-07-19 15:50:00|20148.9|20144.9|20128.6|20124.6|20150.4|20146.4|20128.6|20124.6|735
1626710100000|2021-07-19 15:55:00|20127|20123|20122.3|20118.3|20128.6|20124.6|20112.9|20108.9|897
1626710400000|2021-07-19 16:00:00|20119.2|20115.2|20128.6|20124.6|20147.3|20143.3|20112.9|20108.9|1214
1626710700000|2021-07-19 16:05:00|20131.7|20127.7|20125.4|20121.4|20134.8|20130.8|20116.1|20112.1|496
1626711000000|2021-07-19 16:10:00|20128.6|20124.6|20169.2|20165.2|20169.2|20165.2|20128.6|20124.6|770
1626711300000|2021-07-19 16:15:00|20162.9|20158.9|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|808
1626711600000|2021-07-19 16:20:00|20169.2|20165.2|20169.2|20165.2|20175.4|20171.4|20166.1|20162.1|487
1626711900000|2021-07-19 16:25:00|20166.1|20162.1|20184.8|20180.8|20184.8|20180.8|20162.9|20158.9|515
1626712200000|2021-07-19 16:30:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|409
1626712500000|2021-07-19 16:35:00|20175.4|20171.4|20197.3|20193.3|20197.3|20193.3|20173.9|20169.9|390
1626712800000|2021-07-19 16:40:00|20200.4|20196.4|20212.9|20208.9|20216.1|20212.1|20197.3|20193.3|387
1626713100000|2021-07-19 16:45:00|20211.4|20207.4|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|477
1626713400000|2021-07-19 16:50:00|20211.4|20207.4|20200.4|20196.4|20212.9|20208.9|20197.3|20193.3|328
1626713700000|2021-07-19 16:55:00|20206.7|20202.7|20228.6|20224.6|20230.1|20226.1|20205.1|20201.1|445
1626714000000|2021-07-19 17:00:00|20231.7|20227.7|20219.2|20215.2|20231.7|20227.7|20209.8|20205.8|431
1626714300000|2021-07-19 17:05:00|20216.1|20212.1|20212.9|20208.9|20219.2|20215.2|20209.8|20205.8|358
1626714600000|2021-07-19 17:10:00|20209.8|20205.8|20206.7|20202.7|20209.8|20205.8|20200.4|20196.4|871
1626714900000|2021-07-19 17:15:00|20203.6|20199.6|20212.9|20208.9|20216.1|20212.1|20200.4|20196.4|277
1626715200000|2021-07-19 17:20:00|20209.8|20205.8|20228.6|20224.6|20228.6|20224.6|20209.8|20205.8|515
1626715500000|2021-07-19 17:25:00|20231.7|20227.7|20247.3|20243.3|20253.6|20249.6|20231.7|20227.7|792
1626715800000|2021-07-19 17:30:00|20250.4|20246.4|20250.4|20246.4|20252|20248|20244.2|20240.2|545
1626716100000|2021-07-19 17:35:00|20247.3|20243.3|20241.1|20237.1|20250.4|20246.4|20241.1|20237.1|440
1626716400000|2021-07-19 17:40:00|20237.9|20233.9|20237.9|20233.9|20247.3|20243.3|20237.9|20233.9|474
1626716700000|2021-07-19 17:45:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20228.6|20224.6|268
1626717000000|2021-07-19 17:50:00|20236.4|20232.4|20237.9|20233.9|20241.1|20237.1|20234.8|20230.8|297
1626717300000|2021-07-19 17:55:00|20236.4|20232.4|20237.9|20233.9|20244.2|20240.2|20231.7|20227.7|191
1626717600000|2021-07-19 18:00:00|20234.8|20230.8|20216.1|20212.1|20237.9|20233.9|20212.9|20208.9|481
1626717900000|2021-07-19 18:05:00|20217.6|20213.6|20228.6|20224.6|20228.6|20224.6|20212.9|20208.9|238
1626718200000|2021-07-19 18:10:00|20225.4|20221.4|20219.2|20215.2|20227|20223|20216.1|20212.1|356
1626718500000|2021-07-19 18:15:00|20216.1|20212.1|20197.3|20193.3|20216.1|20212.1|20194.2|20190.2|571
1626718800000|2021-07-19 18:20:00|20195.8|20191.8|20184.8|20180.8|20195.8|20191.8|20184.8|20180.8|471
1626719100000|2021-07-19 18:25:00|20187.9|20183.9|20203.6|20199.6|20203.6|20199.6|20187.9|20183.9|701
1626719400000|2021-07-19 18:30:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20197.3|20193.3|434
1626719700000|2021-07-19 18:35:00|20194.2|20190.2|20206.7|20202.7|20209.8|20205.8|20191.1|20187.1|465
1626720000000|2021-07-19 18:40:00|20209.8|20205.8|20212.9|20208.9|20212.9|20208.9|20200.4|20196.4|455
1626720300000|2021-07-19 18:45:00|20216.1|20212.1|20225.4|20221.4|20225.4|20221.4|20212.9|20208.9|862
1626720600000|2021-07-19 18:50:00|20222.3|20218.3|20234.8|20230.8|20237.9|20233.9|20219.2|20215.2|735
1626720900000|2021-07-19 18:55:00|20231.7|20227.7|20244.2|20240.2|20244.2|20240.2|20216.1|20212.1|1677
1626721200000|2021-07-19 19:00:00|20247.3|20243.3|20253.6|20249.6|20266.1|20262.1|20244.2|20240.2|1316
1626721500000|2021-07-19 19:05:00|20255.1|20251.1|20259.8|20255.8|20262.9|20258.9|20253.6|20249.6|460
1626721800000|2021-07-19 19:10:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20250.4|20246.4|544
1626722100000|2021-07-19 19:15:00|20262.9|20258.9|20269.2|20265.2|20272.3|20268.3|20256.7|20252.7|440
1626722400000|2021-07-19 19:20:00|20266.1|20262.1|20253.6|20249.6|20269.2|20265.2|20250.4|20246.4|336
1626722700000|2021-07-19 19:25:00|20256.7|20252.7|20250.4|20246.4|20256.7|20252.7|20247.3|20243.3|178
1626723000000|2021-07-19 19:30:00|20247.3|20243.3|20244.2|20240.2|20256.7|20252.7|20244.2|20240.2|294
1626723300000|2021-07-19 19:35:00|20247.3|20243.3|20231.7|20227.7|20247.3|20243.3|20225.4|20221.4|589
1626723600000|2021-07-19 19:40:00|20234.8|20230.8|20234.8|20230.8|20241.1|20237.1|20231.7|20227.7|601
1626723900000|2021-07-19 19:45:00|20237.9|20233.9|20206.7|20202.7|20237.9|20233.9|20206.7|20202.7|895
1626724200000|2021-07-19 19:50:00|20209.8|20205.8|20209.8|20205.8|20222.3|20218.3|20209.8|20205.8|507
1626724500000|2021-07-19 19:55:00|20212.9|20208.9|20216.1|20212.1|20219.2|20215.2|20197.3|20193.3|1885
1626724800000|2021-07-19 20:00:00|20219.2|20215.2|20209.8|20205.8|20225.4|20221.4|20209.8|20205.8|1303
1626725100000|2021-07-19 20:05:00|20212.9|20208.9|20222.3|20218.3|20225.4|20221.4|20206.7|20202.7|386
1626725400000|2021-07-19 20:10:00|20219.2|20215.2|20206.7|20202.7|20222.3|20218.3|20206.7|20202.7|457
1626725700000|2021-07-19 20:15:00|20208.3|20204.3|20216.1|20212.1|20219.2|20215.2|20206.7|20202.7|385
1626726000000|2021-07-19 20:20:00|20211.4|20207.4|20216.1|20212.1|20216.1|20212.1|20209.8|20205.8|248
1626726300000|2021-07-19 20:25:00|20219.2|20215.2|20216.1|20212.1|20219.2|20215.2|20212.9|20208.9|298
1626726600000|2021-07-19 20:30:00|20217.6|20213.6|20212.9|20208.9|20217.6|20213.6|20212.9|20208.9|140
1626726900000|2021-07-19 20:35:00|20214.5|20210.5|20184.8|20180.8|20216.1|20212.1|20184.8|20180.8|291
1626727200000|2021-07-19 20:40:00|20187.9|20183.9|20187.9|20183.9|20194.2|20190.2|20183.3|20179.3|406
1626727500000|2021-07-19 20:45:00|20191.1|20187.1|20191.1|20187.1|20198.9|20194.9|20184.8|20180.8|220
1626727800000|2021-07-19 20:50:00|20192.6|20188.6|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|277
1626728100000|2021-07-19 20:55:00|20189.5|20185.5|20216.1|20212.1|20216.1|20212.1|20187.9|20183.9|346
1626732000000|2021-07-19 22:00:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|77
1626732300000|2021-07-19 22:05:00|20214.5|20210.5|20205.1|20201.1|20216.1|20212.1|20205.1|20201.1|27
1626732600000|2021-07-19 22:10:00|20206.7|20202.7|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|6
1626732900000|2021-07-19 22:15:00|20202|20198|20203.6|20199.6|20203.6|20199.6|20202|20198|3
1626733200000|2021-07-19 22:20:00|||||||||3
1626733500000|2021-07-19 22:25:00|20200.4|20196.4|20200.4|20196.4|20200.4|20196.4|20200.4|20196.4|13
1626733800000|2021-07-19 22:30:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|8
1626734100000|2021-07-19 22:35:00|20195.8|20191.8|20191.1|20187.1|20195.8|20191.8|20189.5|20185.5|23
1626734400000|2021-07-19 22:40:00|20194.2|20190.2|20202|20198|20202|20198|20194.2|20190.2|31
1626734700000|2021-07-19 22:45:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20203.6|20199.6|14
1626735000000|2021-07-19 22:50:00|20205.1|20201.1|20209.8|20205.8|20212.9|20208.9|20205.1|20201.1|14
1626735300000|2021-07-19 22:55:00|20208.3|20204.3|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|9
1626735600000|2021-07-19 23:00:00|20200.4|20196.4|20203.6|20199.6|20205.1|20201.1|20198.9|20194.9|24
1626735900000|2021-07-19 23:05:00|20205.1|20201.1|20200.4|20196.4|20205.1|20201.1|20200.4|20196.4|12
1626736200000|2021-07-19 23:10:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20202|20198|8
1626736500000|2021-07-19 23:15:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|27
1626736800000|2021-07-19 23:20:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|20
1626737100000|2021-07-19 23:25:00|20206.7|20202.7|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|36
1626737400000|2021-07-19 23:30:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20197.3|20193.3|21
1626737700000|2021-07-19 23:35:00|20197.3|20193.3|20178.6|20174.6|20198.9|20194.9|20178.6|20174.6|130
1626738000000|2021-07-19 23:40:00|20175.4|20171.4|20161.4|20157.4|20175.4|20171.4|20161.4|20157.4|164
1626738300000|2021-07-19 23:45:00|20162.9|20158.9|20162.9|20158.9|20167.6|20163.6|20159.8|20155.8|87
1626738600000|2021-07-19 23:50:00|20164.5|20160.5|20150.4|20146.4|20166.1|20162.1|20148.9|20144.9|98
1626738900000|2021-07-19 23:55:00|20148.9|20144.9|20156.7|20152.7|20159.8|20155.8|20147.3|20143.3|154
1626739200000|2021-07-20 00:00:00|20158.3|20154.3|20158.3|20154.3|20159.8|20155.8|20144.2|20140.2|280
1626739500000|2021-07-20 00:05:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20153.6|20149.6|98
1626739800000|2021-07-20 00:10:00|20156.7|20152.7|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|66
1626740100000|2021-07-20 00:15:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20162.9|20158.9|48
1626740400000|2021-07-20 00:20:00|20164.5|20160.5|20152|20148|20164.5|20160.5|20150.4|20146.4|72
1626740700000|2021-07-20 00:25:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|64
1626741000000|2021-07-20 00:30:00|20158.3|20154.3|20150.4|20146.4|20158.3|20154.3|20147.3|20143.3|71
1626741300000|2021-07-20 00:35:00|20152|20148|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|36
1626741600000|2021-07-20 00:40:00|20155.1|20151.1|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|131
1626741900000|2021-07-20 00:45:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|61
1626742200000|2021-07-20 00:50:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|56
1626742500000|2021-07-20 00:55:00|20133.3|20129.3|20137.9|20133.9|20142.6|20138.6|20133.3|20129.3|70
1626742800000|2021-07-20 01:00:00|20134.8|20130.8|20136.4|20132.4|20136.4|20132.4|20131.7|20127.7|36
1626743100000|2021-07-20 01:05:00|20137.9|20133.9|20147.3|20143.3|20152|20148|20137.9|20133.9|90
1626743400000|2021-07-20 01:10:00|20148.9|20144.9|20144.2|20140.2|20148.9|20144.9|20139.5|20135.5|30
1626743700000|2021-07-20 01:15:00|20147.3|20143.3|20142.6|20138.6|20147.3|20143.3|20134.8|20130.8|49
1626744000000|2021-07-20 01:20:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20139.5|20135.5|16
1626744300000|2021-07-20 01:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|16
1626744600000|2021-07-20 01:30:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|55
1626744900000|2021-07-20 01:35:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|19
1626745200000|2021-07-20 01:40:00|20152|20148|20145.8|20141.8|20156.7|20152.7|20144.2|20140.2|50
1626745500000|2021-07-20 01:45:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20134.8|20130.8|48
1626745800000|2021-07-20 01:50:00|20136.4|20132.4|20142.6|20138.6|20142.6|20138.6|20133.3|20129.3|32
1626746100000|2021-07-20 01:55:00|20141.1|20137.1|20141.1|20137.1|20145.8|20141.8|20141.1|20137.1|41
1626746400000|2021-07-20 02:00:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|47
1626746700000|2021-07-20 02:05:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|51
1626747000000|2021-07-20 02:10:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20125.4|20121.4|90
1626747300000|2021-07-20 02:15:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|48
1626747600000|2021-07-20 02:20:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|26
1626747900000|2021-07-20 02:25:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|72
1626748200000|2021-07-20 02:30:00|20139.5|20135.5|20136.4|20132.4|20139.5|20135.5|20128.6|20124.6|45
1626748500000|2021-07-20 02:35:00|20137.9|20133.9|20141.1|20137.1|20144.2|20140.2|20136.4|20132.4|15
1626748800000|2021-07-20 02:40:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|15
1626749100000|2021-07-20 02:45:00|20142.6|20138.6|20136.4|20132.4|20142.6|20138.6|20131.7|20127.7|18
1626749400000|2021-07-20 02:50:00|20137.9|20133.9|20139.5|20135.5|20141.1|20137.1|20133.3|20129.3|19
1626749700000|2021-07-20 02:55:00|20141.1|20137.1|20152|20148|20152|20148|20139.5|20135.5|37
1626750000000|2021-07-20 03:00:00|20150.4|20146.4|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|23
1626750300000|2021-07-20 03:05:00|20147.3|20143.3|20155.1|20151.1|20156.7|20152.7|20147.3|20143.3|8
1626750600000|2021-07-20 03:10:00|20156.7|20152.7|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|53
1626750900000|2021-07-20 03:15:00|20159.8|20155.8|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|24
1626751200000|2021-07-20 03:20:00|20158.3|20154.3|20166.1|20162.1|20166.1|20162.1|20158.3|20154.3|42
1626751500000|2021-07-20 03:25:00|20169.2|20165.2|20187.9|20183.9|20191.1|20187.1|20167.6|20163.6|146
1626751800000|2021-07-20 03:30:00|20186.4|20182.4|20198.9|20194.9|20198.9|20194.9|20184.8|20180.8|143
1626752100000|2021-07-20 03:35:00|20197.3|20193.3|20202|20198|20203.6|20199.6|20194.2|20190.2|104
1626752400000|2021-07-20 03:40:00|20203.6|20199.6|20222.3|20218.3|20222.3|20218.3|20202|20198|144
1626752700000|2021-07-20 03:45:00|20219.2|20215.2|20203.6|20199.6|20219.2|20215.2|20203.6|20199.6|123
1626753000000|2021-07-20 03:50:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|69
1626753300000|2021-07-20 03:55:00|20198.9|20194.9|20205.1|20201.1|20219.2|20215.2|20197.3|20193.3|186
1626753600000|2021-07-20 04:00:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|54
1626753900000|2021-07-20 04:05:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20197.3|20193.3|44
1626754200000|2021-07-20 04:10:00|20197.3|20193.3|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|72
1626754500000|2021-07-20 04:15:00|20205.1|20201.1|20222.3|20218.3|20223.9|20219.9|20205.1|20201.1|64
1626754800000|2021-07-20 04:20:00|20227|20223|20216.1|20212.1|20227|20223|20216.1|20212.1|62
1626755100000|2021-07-20 04:25:00|20214.5|20210.5|20225.4|20221.4|20225.4|20221.4|20214.5|20210.5|43
1626755400000|2021-07-20 04:30:00|20227|20223|20225.4|20221.4|20228.6|20224.6|20219.2|20215.2|110
1626755700000|2021-07-20 04:35:00|20222.3|20218.3|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|17
1626756000000|2021-07-20 04:40:00|20222.3|20218.3|20214.5|20210.5|20222.3|20218.3|20212.9|20208.9|26
1626756300000|2021-07-20 04:45:00|20212.9|20208.9|20203.6|20199.6|20216.1|20212.1|20203.6|20199.6|30
1626756600000|2021-07-20 04:50:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20195.8|20191.8|46
1626756900000|2021-07-20 04:55:00|20203.6|20199.6|20203.6|20199.6|20208.3|20204.3|20202|20198|25
1626757200000|2021-07-20 05:00:00|20202|20198|20197.3|20193.3|20202|20198|20191.1|20187.1|27
1626757500000|2021-07-20 05:05:00|20195.8|20191.8|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|60
1626757800000|2021-07-20 05:10:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20183.3|20179.3|72
1626758100000|2021-07-20 05:15:00|20187.9|20183.9|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|49
1626758400000|2021-07-20 05:20:00|20186.4|20182.4|20177|20173|20187.9|20183.9|20172.3|20168.3|41
1626758700000|2021-07-20 05:25:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20173.9|20169.9|24
1626759000000|2021-07-20 05:30:00|20172.3|20168.3|20173.9|20169.9|20175.4|20171.4|20172.3|20168.3|11
1626759300000|2021-07-20 05:35:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|30
1626759600000|2021-07-20 05:40:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|19
1626759900000|2021-07-20 05:45:00|20177|20173|20187.9|20183.9|20191.1|20187.1|20177|20173|40
1626760200000|2021-07-20 05:50:00|20189.5|20185.5|20180.1|20176.1|20191.1|20187.1|20180.1|20176.1|37
1626760500000|2021-07-20 05:55:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|19
1626760800000|2021-07-20 06:00:00|20183.3|20179.3|20181.7|20177.7|20195.8|20191.8|20178.6|20174.6|120
1626761100000|2021-07-20 06:05:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|56
1626761400000|2021-07-20 06:10:00|20189.5|20185.5|20187.9|20183.9|20194.2|20190.2|20175.4|20171.4|136
1626761700000|2021-07-20 06:15:00|20191.1|20187.1|20197.3|20193.3|20202|20198|20187.9|20183.9|130
1626762000000|2021-07-20 06:20:00|20200.4|20196.4|20187.9|20183.9|20205.1|20201.1|20181.7|20177.7|156
1626762300000|2021-07-20 06:25:00|20186.4|20182.4|20183.3|20179.3|20189.5|20185.5|20175.4|20171.4|108
1626762600000|2021-07-20 06:30:00|20184.8|20180.8|20187.9|20183.9|20203.6|20199.6|20181.7|20177.7|218
1626762900000|2021-07-20 06:35:00|20184.8|20180.8|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|120
1626763200000|2021-07-20 06:40:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20187.9|20183.9|84
1626763500000|2021-07-20 06:45:00|20192.6|20188.6|20181.7|20177.7|20197.3|20193.3|20181.7|20177.7|156
1626763800000|2021-07-20 06:50:00|20180.1|20176.1|20162.9|20158.9|20181.7|20177.7|20156.7|20152.7|248
1626764100000|2021-07-20 06:55:00|20166.1|20162.1|20147.3|20143.3|20172.3|20168.3|20144.2|20140.2|261
1626764400000|2021-07-20 07:00:00|20150.4|20146.4|20147.3|20143.3|20172.3|20168.3|20144.2|20140.2|228
1626764700000|2021-07-20 07:05:00|20150.4|20146.4|20141.1|20137.1|20156.7|20152.7|20128.6|20124.6|440
1626765000000|2021-07-20 07:10:00|20137.9|20133.9|20106.7|20102.7|20141.1|20137.1|20106.7|20102.7|270
1626765300000|2021-07-20 07:15:00|20103.6|20099.6|20116.1|20112.1|20119.2|20115.2|20084.8|20080.8|476
1626765600000|2021-07-20 07:20:00|20112.9|20108.9|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|411
1626765900000|2021-07-20 07:25:00|20131.7|20127.7|20116.1|20112.1|20147.3|20143.3|20112.9|20108.9|281
1626766200000|2021-07-20 07:30:00|20112.9|20108.9|20119.2|20115.2|20125.4|20121.4|20108.3|20104.3|172
1626766500000|2021-07-20 07:35:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|144
1626766800000|2021-07-20 07:40:00|20114.5|20110.5|20109.8|20105.8|20128.6|20124.6|20109.8|20105.8|186
1626767100000|2021-07-20 07:45:00|20108.3|20104.3|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|161
1626767400000|2021-07-20 07:50:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|88
1626767700000|2021-07-20 07:55:00|20119.2|20115.2|20100.4|20096.4|20122.3|20118.3|20097.3|20093.3|253
1626768000000|2021-07-20 08:00:00|20103.6|20099.6|20084.8|20080.8|20109.8|20105.8|20084.8|20080.8|424
1626768300000|2021-07-20 08:05:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|255
1626768600000|2021-07-20 08:10:00|20097.3|20093.3|20078.6|20074.6|20100.4|20096.4|20078.6|20074.6|564
1626768900000|2021-07-20 08:15:00|20084.8|20080.8|20081.7|20077.7|20091.1|20087.1|20077|20073|260
1626769200000|2021-07-20 08:20:00|20078.6|20074.6|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|250
1626769500000|2021-07-20 08:25:00|20083.3|20079.3|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|111
1626769800000|2021-07-20 08:30:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|166
1626770100000|2021-07-20 08:35:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20084.8|20080.8|247
1626770400000|2021-07-20 08:40:00|20097.3|20093.3|20112.9|20108.9|20116.1|20112.1|20094.2|20090.2|209
1626770700000|2021-07-20 08:45:00|20116.1|20112.1|20131.7|20127.7|20137.9|20133.9|20112.9|20108.9|374
1626771000000|2021-07-20 08:50:00|20130.1|20126.1|20137.9|20133.9|20147.3|20143.3|20128.6|20124.6|553
1626771300000|2021-07-20 08:55:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|120
1626771600000|2021-07-20 09:00:00|20142.6|20138.6|20162.9|20158.9|20162.9|20158.9|20137.9|20133.9|246
1626771900000|2021-07-20 09:05:00|20161.4|20157.4|20156.7|20152.7|20166.1|20162.1|20150.4|20146.4|181
1626772200000|2021-07-20 09:10:00|20158.3|20154.3|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|233
1626772500000|2021-07-20 09:15:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|185
1626772800000|2021-07-20 09:20:00|20144.2|20140.2|20156.7|20152.7|20162.9|20158.9|20144.2|20140.2|202
1626773100000|2021-07-20 09:25:00|20155.1|20151.1|20175.4|20171.4|20178.6|20174.6|20153.6|20149.6|266
1626773400000|2021-07-20 09:30:00|20172.3|20168.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|244
1626773700000|2021-07-20 09:35:00|20181.7|20177.7|20194.2|20190.2|20198.9|20194.9|20175.4|20171.4|294
1626774000000|2021-07-20 09:40:00|20195.8|20191.8|20222.3|20218.3|20222.3|20218.3|20194.2|20190.2|323
1626774300000|2021-07-20 09:45:00|20219.2|20215.2|20247.3|20243.3|20247.3|20243.3|20219.2|20215.2|445
1626774600000|2021-07-20 09:50:00|20250.4|20246.4|20256.7|20252.7|20269.2|20265.2|20241.1|20237.1|635
1626774900000|2021-07-20 09:55:00|20253.6|20249.6|20253.6|20249.6|20269.2|20265.2|20250.4|20246.4|552
1626775200000|2021-07-20 10:00:00|20247.3|20243.3|20272.3|20268.3|20275.4|20271.4|20247.3|20243.3|397
1626775500000|2021-07-20 10:05:00|20269.2|20265.2|20245.8|20241.8|20272.3|20268.3|20244.2|20240.2|290
1626775800000|2021-07-20 10:10:00|20247.3|20243.3|20220.8|20216.8|20247.3|20243.3|20220.8|20216.8|235
1626776100000|2021-07-20 10:15:00|20219.2|20215.2|20212.9|20208.9|20222.3|20218.3|20209.8|20205.8|337
1626776400000|2021-07-20 10:20:00|20206.7|20202.7|20241.1|20237.1|20248.9|20244.9|20203.6|20199.6|463
1626776700000|2021-07-20 10:25:00|20239.5|20235.5|20228.6|20224.6|20247.3|20243.3|20223.9|20219.9|298
1626777000000|2021-07-20 10:30:00|20227|20223|20228.6|20224.6|20233.3|20229.3|20222.3|20218.3|207
1626777300000|2021-07-20 10:35:00|20231.7|20227.7|20225.4|20221.4|20245.8|20241.8|20225.4|20221.4|386
1626777600000|2021-07-20 10:40:00|20228.6|20224.6|20231.7|20227.7|20237.9|20233.9|20225.4|20221.4|254
1626777900000|2021-07-20 10:45:00|20228.6|20224.6|20244.2|20240.2|20247.3|20243.3|20222.3|20218.3|356
1626778200000|2021-07-20 10:50:00|20241.1|20237.1|20241.1|20237.1|20256.7|20252.7|20231.7|20227.7|503
1626778500000|2021-07-20 10:55:00|20237.9|20233.9|20250.4|20246.4|20253.6|20249.6|20231.7|20227.7|258
1626778800000|2021-07-20 11:00:00|20247.3|20243.3|20259.8|20255.8|20269.2|20265.2|20247.3|20243.3|282
1626779100000|2021-07-20 11:05:00|20262.9|20258.9|20256.7|20252.7|20278.6|20274.6|20244.2|20240.2|479
1626779400000|2021-07-20 11:10:00|20259.8|20255.8|20244.2|20240.2|20266.1|20262.1|20244.2|20240.2|265
1626779700000|2021-07-20 11:15:00|20241.1|20237.1|20231.7|20227.7|20250.4|20246.4|20225.4|20221.4|245
1626780000000|2021-07-20 11:20:00|20233.3|20229.3|20206.7|20202.7|20234.8|20230.8|20206.7|20202.7|294
1626780300000|2021-07-20 11:25:00|20205.1|20201.1|20184.8|20180.8|20209.8|20205.8|20184.8|20180.8|375
1626780600000|2021-07-20 11:30:00|20183.3|20179.3|20175.4|20171.4|20184.8|20180.8|20166.1|20162.1|680
1626780900000|2021-07-20 11:35:00|20172.3|20168.3|20187.9|20183.9|20191.1|20187.1|20169.2|20165.2|410
1626781200000|2021-07-20 11:40:00|20184.8|20180.8|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|322
1626781500000|2021-07-20 11:45:00|20192.6|20188.6|20172.3|20168.3|20200.4|20196.4|20172.3|20168.3|268
1626781800000|2021-07-20 11:50:00|20173.9|20169.9|20181.7|20177.7|20184.8|20180.8|20169.2|20165.2|447
1626782100000|2021-07-20 11:55:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|272
1626782400000|2021-07-20 12:00:00|20181.7|20177.7|20187.9|20183.9|20187.9|20183.9|20172.3|20168.3|375
1626782700000|2021-07-20 12:05:00|20186.4|20182.4|20197.3|20193.3|20203.6|20199.6|20178.6|20174.6|600
1626783000000|2021-07-20 12:10:00|20198.9|20194.9|20209.8|20205.8|20216.1|20212.1|20197.3|20193.3|324
1626783300000|2021-07-20 12:15:00|20206.7|20202.7|20209.8|20205.8|20222.3|20218.3|20206.7|20202.7|321
1626783600000|2021-07-20 12:20:00|20216.1|20212.1|20216.1|20212.1|20228.6|20224.6|20208.3|20204.3|619
1626783900000|2021-07-20 12:25:00|20219.2|20215.2|20237.9|20233.9|20241.1|20237.1|20219.2|20215.2|710
1626784200000|2021-07-20 12:30:00|20234.8|20230.8|20278.6|20274.6|20297.3|20293.3|20234.8|20230.8|1388
1626784500000|2021-07-20 12:35:00|20277|20273|20287.9|20283.9|20291.1|20287.1|20275.4|20271.4|712
1626784800000|2021-07-20 12:40:00|20291.1|20287.1|20278.6|20274.6|20303.6|20299.6|20275.4|20271.4|686
1626785100000|2021-07-20 12:45:00|20284.8|20280.8|20291.1|20287.1|20291.1|20287.1|20275.4|20271.4|436
1626785400000|2021-07-20 12:50:00|20287.9|20283.9|20312.9|20308.9|20312.9|20308.9|20283.3|20279.3|801
1626785700000|2021-07-20 12:55:00|20316.1|20312.1|20312.9|20308.9|20331.7|20327.7|20309.8|20305.8|1293
1626786000000|2021-07-20 13:00:00|20314.5|20310.5|20341.1|20337.1|20350.4|20346.4|20314.5|20310.5|759
1626786300000|2021-07-20 13:05:00|20344.2|20340.2|20359.8|20355.8|20372.3|20368.3|20344.2|20340.2|1088
1626786600000|2021-07-20 13:10:00|20356.7|20352.7|20372.3|20368.3|20381.7|20377.7|20356.7|20352.7|1622
1626786900000|2021-07-20 13:15:00|20369.2|20365.2|20359.8|20355.8|20369.2|20365.2|20347.3|20343.3|1047
1626787200000|2021-07-20 13:20:00|20362.9|20358.9|20359.8|20355.8|20366.1|20362.1|20344.2|20340.2|1582
1626787500000|2021-07-20 13:25:00|20358.3|20354.3|20356.7|20352.7|20372.3|20368.3|20347.3|20343.3|1155
1626787800000|2021-07-20 13:30:00|20353.6|20349.6|20337.9|20333.9|20381.7|20377.7|20334.8|20330.8|1198
1626788100000|2021-07-20 13:35:00|20334.8|20330.8|20375.4|20371.4|20375.4|20371.4|20331.7|20327.7|1285
1626788400000|2021-07-20 13:40:00|20378.6|20374.6|20337.9|20333.9|20381.7|20377.7|20328.6|20324.6|937
1626788700000|2021-07-20 13:45:00|20341.1|20337.1|20300.4|20296.4|20342.6|20338.6|20300.4|20296.4|1499
1626789000000|2021-07-20 13:50:00|20303.6|20299.6|20278.6|20274.6|20303.6|20299.6|20272.3|20268.3|2096
1626789300000|2021-07-20 13:55:00|20275.4|20271.4|20262.9|20258.9|20275.4|20271.4|20244.2|20240.2|2132
1626789600000|2021-07-20 14:00:00|20266.1|20262.1|20278.6|20274.6|20281.7|20277.7|20256.7|20252.7|815
1626789900000|2021-07-20 14:05:00|20275.4|20271.4|20250.4|20246.4|20275.4|20271.4|20247.3|20243.3|1094
1626790200000|2021-07-20 14:10:00|20247.3|20243.3|20262.9|20258.9|20281.7|20277.7|20247.3|20243.3|1061
1626790500000|2021-07-20 14:15:00|20259.8|20255.8|20222.3|20218.3|20259.8|20255.8|20222.3|20218.3|931
1626790800000|2021-07-20 14:20:00|20219.2|20215.2|20219.2|20215.2|20228.6|20224.6|20203.6|20199.6|1097
1626791100000|2021-07-20 14:25:00|20222.3|20218.3|20219.2|20215.2|20222.3|20218.3|20200.4|20196.4|944
1626791400000|2021-07-20 14:30:00|20216.1|20212.1|20209.8|20205.8|20225.4|20221.4|20206.7|20202.7|825
1626791700000|2021-07-20 14:35:00|20214.5|20210.5|20178.6|20174.6|20219.2|20215.2|20175.4|20171.4|876
1626792000000|2021-07-20 14:40:00|20175.4|20171.4|20122.3|20118.3|20175.4|20171.4|20116.1|20112.1|1743
1626792300000|2021-07-20 14:45:00|20128.6|20124.6|20075.4|20071.4|20131.7|20127.7|20075.4|20071.4|1618
1626792600000|2021-07-20 14:50:00|20072.3|20068.3|20081.7|20077.7|20095.8|20091.8|20069.2|20065.2|1478
1626792900000|2021-07-20 14:55:00|20084.8|20080.8|20094.2|20090.2|20103.6|20099.6|20075.4|20071.4|1069
1626793200000|2021-07-20 15:00:00|20097.3|20093.3|20094.2|20090.2|20122.3|20118.3|20081.7|20077.7|1152
1626793500000|2021-07-20 15:05:00|20091.1|20087.1|20086.4|20082.4|20102|20098|20081.7|20077.7|536
1626793800000|2021-07-20 15:10:00|20087.9|20083.9|20089.5|20085.5|20109.8|20105.8|20072.3|20068.3|1149
1626794100000|2021-07-20 15:15:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20069.2|20065.2|607
1626794400000|2021-07-20 15:20:00|20091.1|20087.1|20059.8|20055.8|20091.1|20087.1|20053.6|20049.6|713
1626794700000|2021-07-20 15:25:00|20061.4|20057.4|20067.6|20063.6|20069.2|20065.2|20053.6|20049.6|614
1626795000000|2021-07-20 15:30:00|20069.2|20065.2|20061.4|20057.4|20075.4|20071.4|20056.7|20052.7|621
1626795300000|2021-07-20 15:35:00|20062.9|20058.9|20084.8|20080.8|20084.8|20080.8|20059.8|20055.8|611
1626795600000|2021-07-20 15:40:00|20081.7|20077.7|20034.8|20030.8|20083.3|20079.3|20034.8|20030.8|848
1626795900000|2021-07-20 15:45:00|20037.9|20033.9|20017.6|20013.6|20041.1|20037.1|20009.8|20005.8|1066
1626796200000|2021-07-20 15:50:00|20019.2|20015.2|20028.6|20024.6|20034.8|20030.8|20014.5|20010.5|624
1626796500000|2021-07-20 15:55:00|20027|20023|20031.7|20027.7|20031.7|20027.7|20009.8|20005.8|795
1626796800000|2021-07-20 16:00:00|20028.6|20024.6|20056.7|20052.7|20056.7|20052.7|20025.4|20021.4|579
1626797100000|2021-07-20 16:05:00|20053.6|20049.6|20069.2|20065.2|20078.6|20074.6|20053.6|20049.6|744
1626797400000|2021-07-20 16:10:00|20066.1|20062.1|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|439
1626797700000|2021-07-20 16:15:00|20062.9|20058.9|20044.2|20040.2|20062.9|20058.9|20044.2|20040.2|446
1626798000000|2021-07-20 16:20:00|20047.3|20043.3|20006.7|20002.7|20047.3|20043.3|20006.7|20002.7|666
1626798300000|2021-07-20 16:25:00|20003.6|19999.6|20037.9|20033.9|20037.9|20033.9|19997.3|19993.3|642
1626798600000|2021-07-20 16:30:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20028.6|20024.6|287
1626798900000|2021-07-20 16:35:00|20037.9|20033.9|20044.2|20040.2|20050.4|20046.4|20031.7|20027.7|565
1626799200000|2021-07-20 16:40:00|20042.6|20038.6|20034.8|20030.8|20050.4|20046.4|20033.3|20029.3|416
1626799500000|2021-07-20 16:45:00|20036.4|20032.4|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|360
1626799800000|2021-07-20 16:50:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|265
1626800100000|2021-07-20 16:55:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|437
1626800400000|2021-07-20 17:00:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|494
1626800700000|2021-07-20 17:05:00|20028.6|20024.6|20044.2|20040.2|20044.2|20040.2|20016.1|20012.1|537
1626801000000|2021-07-20 17:10:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|764
1626801300000|2021-07-20 17:15:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|327
1626801600000|2021-07-20 17:20:00|20025.4|20021.4|20028.6|20024.6|20030.1|20026.1|20011.4|20007.4|348
1626801900000|2021-07-20 17:25:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|279
1626802200000|2021-07-20 17:30:00|20028.6|20024.6|20041.1|20037.1|20042.6|20038.6|20028.6|20024.6|330
1626802500000|2021-07-20 17:35:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|267
1626802800000|2021-07-20 17:40:00|20037.9|20033.9|20059.8|20055.8|20059.8|20055.8|20034.8|20030.8|415
1626803100000|2021-07-20 17:45:00|20056.7|20052.7|20044.2|20040.2|20056.7|20052.7|20041.1|20037.1|381
1626803400000|2021-07-20 17:50:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|320
1626803700000|2021-07-20 17:55:00|20048.9|20044.9|20053.6|20049.6|20053.6|20049.6|20047.3|20043.3|275
1626804000000|2021-07-20 18:00:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|269
1626804300000|2021-07-20 18:05:00|20048.9|20044.9|20044.2|20040.2|20050.4|20046.4|20041.1|20037.1|164
1626804600000|2021-07-20 18:10:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20037.9|20033.9|193
1626804900000|2021-07-20 18:15:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|240
1626805200000|2021-07-20 18:20:00|20042.6|20038.6|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|186
1626805500000|2021-07-20 18:25:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|82
1626805800000|2021-07-20 18:30:00|20047.3|20043.3|20053.6|20049.6|20056.7|20052.7|20047.3|20043.3|194
1626806100000|2021-07-20 18:35:00|20052|20048|20041.1|20037.1|20053.6|20049.6|20041.1|20037.1|283
1626806400000|2021-07-20 18:40:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20028.6|20024.6|425
1626806700000|2021-07-20 18:45:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|320
1626807000000|2021-07-20 18:50:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|333
1626807300000|2021-07-20 18:55:00|20050.4|20046.4|20034.8|20030.8|20050.4|20046.4|20022.3|20018.3|1252
1626807600000|2021-07-20 19:00:00|20031.7|20027.7|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|508
1626807900000|2021-07-20 19:05:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|259
1626808200000|2021-07-20 19:10:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|328
1626808500000|2021-07-20 19:15:00|20031.7|20027.7|20009.8|20005.8|20031.7|20027.7|20009.8|20005.8|470
1626808800000|2021-07-20 19:20:00|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|20005.1|20001.1|347
1626809100000|2021-07-20 19:25:00|20009.8|20005.8|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|305
1626809400000|2021-07-20 19:30:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|501
1626809700000|2021-07-20 19:35:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|249
1626810000000|2021-07-20 19:40:00|20011.4|20007.4|20016.1|20012.1|20022.3|20018.3|20009.8|20005.8|566
1626810300000|2021-07-20 19:45:00|20017.6|20013.6|20019.2|20015.2|20028.6|20024.6|20017.6|20013.6|562
1626810600000|2021-07-20 19:50:00|20016.1|20012.1|20031.7|20027.7|20034.8|20030.8|20009.8|20005.8|618
1626810900000|2021-07-20 19:55:00|20034.8|20030.8|20028.6|20024.6|20050.4|20046.4|20025.4|20021.4|2412
1626811200000|2021-07-20 20:00:00|20025.4|20021.4|20023.9|20019.9|20037.9|20033.9|20022.3|20018.3|1358
1626811500000|2021-07-20 20:05:00|20025.4|20021.4|20003.6|19999.6|20025.4|20021.4|19997.3|19993.3|698
1626811800000|2021-07-20 20:10:00|20000.4|19996.4|20000.4|19996.4|20003.6|19999.6|19991.1|19987.1|326
1626812100000|2021-07-20 20:15:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|170
1626812400000|2021-07-20 20:20:00|19994.2|19990.2|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|105
1626812700000|2021-07-20 20:25:00|19987.9|19983.9|19986.4|19982.4|19991.1|19987.1|19981.7|19977.7|337
1626813000000|2021-07-20 20:30:00|19984.8|19980.8|20000.4|19996.4|20006.7|20002.7|19984.8|19980.8|280
1626813300000|2021-07-20 20:35:00|20002|19998|20006.7|20002.7|20012.9|20008.9|20002|19998|246
1626813600000|2021-07-20 20:40:00|20000.4|19996.4|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|252
1626813900000|2021-07-20 20:45:00|20006.7|20002.7|19994.2|19990.2|20009.8|20005.8|19992.6|19988.6|475
1626814200000|2021-07-20 20:50:00|19997.3|19993.3|20002|19998|20003.6|19999.6|19997.3|19993.3|213
1626814500000|2021-07-20 20:55:00|20000.4|19996.4|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|274
1626818400000|2021-07-20 22:00:00|20005.1|20001.1|20011.4|20007.4|20012.9|20008.9|20003.6|19999.6|49
1626818700000|2021-07-20 22:05:00|20012.9|20008.9|20008.3|20004.3|20012.9|20008.9|20008.3|20004.3|10
1626819000000|2021-07-20 22:10:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|25
1626819300000|2021-07-20 22:15:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|5
1626819600000|2021-07-20 22:20:00|20006.7|20002.7|20008.3|20004.3|20008.3|20004.3|20006.7|20002.7|6
1626819900000|2021-07-20 22:25:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|2
1626820200000|2021-07-20 22:30:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20011.4|20007.4|31
1626820500000|2021-07-20 22:35:00|20009.8|20005.8|20005.1|20001.1|20009.8|20005.8|20005.1|20001.1|18
1626820800000|2021-07-20 22:40:00|20006.7|20002.7|19998.9|19994.9|20006.7|20002.7|19997.3|19993.3|28
1626821100000|2021-07-20 22:45:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|19997.3|19993.3|15
1626821400000|2021-07-20 22:50:00|20002|19998|19995.8|19991.8|20003.6|19999.6|19994.2|19990.2|24
1626821700000|2021-07-20 22:55:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|14
1626822000000|2021-07-20 23:00:00|19994.2|19990.2|19994.2|19990.2|19995.8|19991.8|19994.2|19990.2|9
1626822300000|2021-07-20 23:05:00|19995.8|19991.8|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|6
1626822600000|2021-07-20 23:10:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|34
1626822900000|2021-07-20 23:15:00|19991.1|19987.1|19991.1|19987.1|19992.6|19988.6|19987.9|19983.9|16
1626823200000|2021-07-20 23:20:00|19992.6|19988.6|19994.2|19990.2|19997.3|19993.3|19992.6|19988.6|6
1626823500000|2021-07-20 23:25:00|19992.6|19988.6|19995.8|19991.8|19997.3|19993.3|19992.6|19988.6|14
1626823800000|2021-07-20 23:30:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|8
1626824100000|2021-07-20 23:35:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|30
1626824400000|2021-07-20 23:40:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|17
1626824700000|2021-07-20 23:45:00|19994.2|19990.2|19994.2|19990.2|20000.4|19996.4|19994.2|19990.2|45
1626825000000|2021-07-20 23:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|12
1626825300000|2021-07-20 23:55:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|17
1626825600000|2021-07-21 00:00:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|75
1626825900000|2021-07-21 00:05:00|19989.5|19985.5|19989.5|19985.5|19995.8|19991.8|19987.9|19983.9|73
1626826200000|2021-07-21 00:10:00|19987.9|19983.9|19989.5|19985.5|19997.3|19993.3|19984.8|19980.8|29
1626826500000|2021-07-21 00:15:00|19987.9|19983.9|19997.3|19993.3|19997.3|19993.3|19984.8|19980.8|88
1626826800000|2021-07-21 00:20:00|19995.8|19991.8|19984.8|19980.8|19997.3|19993.3|19984.8|19980.8|44
1626827100000|2021-07-21 00:25:00|19986.4|19982.4|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|37
1626827400000|2021-07-21 00:30:00|19992.6|19988.6|19986.4|19982.4|19992.6|19988.6|19983.3|19979.3|27
1626827700000|2021-07-21 00:35:00|19984.8|19980.8|19989.5|19985.5|20000.4|19996.4|19984.8|19980.8|21
1626828000000|2021-07-21 00:40:00|19987.9|19983.9|19986.4|19982.4|19994.2|19990.2|19984.8|19980.8|29
1626828300000|2021-07-21 00:45:00|19987.9|19983.9|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|20
1626828600000|2021-07-21 00:50:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19981.7|19977.7|36
1626828900000|2021-07-21 00:55:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|152
1626829200000|2021-07-21 01:00:00|19983.3|19979.3|19998.9|19994.9|19998.9|19994.9|19983.3|19979.3|74
1626829500000|2021-07-21 01:05:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|101
1626829800000|2021-07-21 01:10:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|15
1626830100000|2021-07-21 01:15:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|85
1626830400000|2021-07-21 01:20:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19989.5|19985.5|68
1626830700000|2021-07-21 01:25:00|19995.8|19991.8|19991.1|19987.1|19995.8|19991.8|19987.9|19983.9|48
1626831000000|2021-07-21 01:30:00|19992.6|19988.6|20000.4|19996.4|20006.7|20002.7|19987.9|19983.9|51
1626831300000|2021-07-21 01:35:00|19998.9|19994.9|20005.1|20001.1|20006.7|20002.7|19998.9|19994.9|70
1626831600000|2021-07-21 01:40:00|20003.6|19999.6|20011.4|20007.4|20014.5|20010.5|20003.6|19999.6|55
1626831900000|2021-07-21 01:45:00|20009.8|20005.8|20019.2|20015.2|20019.2|20015.2|20006.7|20002.7|49
1626832200000|2021-07-21 01:50:00|20020.8|20016.8|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|77
1626832500000|2021-07-21 01:55:00|20023.9|20019.9|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|45
1626832800000|2021-07-21 02:00:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20020.8|20016.8|37
1626833100000|2021-07-21 02:05:00|20030.1|20026.1|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|109
1626833400000|2021-07-21 02:10:00|20034.8|20030.8|20041.1|20037.1|20042.6|20038.6|20034.8|20030.8|131
1626833700000|2021-07-21 02:15:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20031.7|20027.7|84
1626834000000|2021-07-21 02:20:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|74
1626834300000|2021-07-21 02:25:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20036.4|20032.4|102
1626834600000|2021-07-21 02:30:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20037.9|20033.9|72
1626834900000|2021-07-21 02:35:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|39
1626835200000|2021-07-21 02:40:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20042.6|20038.6|11
1626835500000|2021-07-21 02:45:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|132
1626835800000|2021-07-21 02:50:00|20058.3|20054.3|20056.7|20052.7|20061.4|20057.4|20056.7|20052.7|91
1626836100000|2021-07-21 02:55:00|20053.6|20049.6|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|39
1626836400000|2021-07-21 03:00:00|20047.3|20043.3|20044.2|20040.2|20050.4|20046.4|20041.1|20037.1|61
1626836700000|2021-07-21 03:05:00|20042.6|20038.6|20039.5|20035.5|20044.2|20040.2|20037.9|20033.9|37
1626837000000|2021-07-21 03:10:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|41
1626837300000|2021-07-21 03:15:00|20036.4|20032.4|20033.3|20029.3|20037.9|20033.9|20033.3|20029.3|45
1626837600000|2021-07-21 03:20:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|35
1626837900000|2021-07-21 03:25:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|17
1626838200000|2021-07-21 03:30:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|25
1626838500000|2021-07-21 03:35:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|14
1626838800000|2021-07-21 03:40:00|20031.7|20027.7|20039.5|20035.5|20039.5|20035.5|20031.7|20027.7|38
1626839100000|2021-07-21 03:45:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20037.9|20033.9|40
1626839400000|2021-07-21 03:50:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|17
1626839700000|2021-07-21 03:55:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|2
1626840000000|2021-07-21 04:00:00|20044.2|20040.2|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|30
1626840300000|2021-07-21 04:05:00|20041.1|20037.1|20037.9|20033.9|20042.6|20038.6|20037.9|20033.9|31
1626840600000|2021-07-21 04:10:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|31
1626840900000|2021-07-21 04:15:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|4
1626841200000|2021-07-21 04:20:00|||||||||19
1626841500000|2021-07-21 04:25:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|13
1626841800000|2021-07-21 04:30:00|20036.4|20032.4|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|13
1626842100000|2021-07-21 04:35:00|20033.3|20029.3|20037.9|20033.9|20037.9|20033.9|20033.3|20029.3|23
1626842400000|2021-07-21 04:40:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|31
1626842700000|2021-07-21 04:45:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|7
1626843000000|2021-07-21 04:50:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|11
1626843300000|2021-07-21 04:55:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|12
1626843600000|2021-07-21 05:00:00|20039.5|20035.5|20033.3|20029.3|20039.5|20035.5|20031.7|20027.7|24
1626843900000|2021-07-21 05:05:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|31
1626844200000|2021-07-21 05:10:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20033.3|20029.3|1
1626844500000|2021-07-21 05:15:00|20033.3|20029.3|20033.3|20029.3|20033.3|20029.3|20031.7|20027.7|6
1626844800000|2021-07-21 05:20:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|23
1626845100000|2021-07-21 05:25:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|5
1626845400000|2021-07-21 05:30:00|20033.3|20029.3|20022.3|20018.3|20033.3|20029.3|20022.3|20018.3|66
1626845700000|2021-07-21 05:35:00|20023.9|20019.9|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|51
1626846000000|2021-07-21 05:40:00|20027|20023|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|20
1626846300000|2021-07-21 05:45:00|20027|20023|20027|20023|20028.6|20024.6|20025.4|20021.4|12
1626846600000|2021-07-21 05:50:00|20025.4|20021.4|20042.6|20038.6|20044.2|20040.2|20025.4|20021.4|54
1626846900000|2021-07-21 05:55:00|20044.2|20040.2|20036.4|20032.4|20044.2|20040.2|20034.8|20030.8|29
1626847200000|2021-07-21 06:00:00|20034.8|20030.8|20052|20048|20053.6|20049.6|20030.1|20026.1|153
1626847500000|2021-07-21 06:05:00|20053.6|20049.6|20067.6|20063.6|20069.2|20065.2|20053.6|20049.6|74
1626847800000|2021-07-21 06:10:00|20069.2|20065.2|20070.8|20066.8|20081.7|20077.7|20066.1|20062.1|226
1626848100000|2021-07-21 06:15:00|20072.3|20068.3|20069.2|20065.2|20080.1|20076.1|20066.1|20062.1|119
1626848400000|2021-07-21 06:20:00|20070.8|20066.8|20073.9|20069.9|20078.6|20074.6|20069.2|20065.2|99
1626848700000|2021-07-21 06:25:00|20072.3|20068.3|20091.1|20087.1|20094.2|20090.2|20072.3|20068.3|109
1626849000000|2021-07-21 06:30:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|176
1626849300000|2021-07-21 06:35:00|20095.8|20091.8|20084.8|20080.8|20097.3|20093.3|20083.3|20079.3|105
1626849600000|2021-07-21 06:40:00|20081.7|20077.7|20062.9|20058.9|20081.7|20077.7|20062.9|20058.9|116
1626849900000|2021-07-21 06:45:00|20066.1|20062.1|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|111
1626850200000|2021-07-21 06:50:00|20062.9|20058.9|20059.8|20055.8|20066.1|20062.1|20053.6|20049.6|74
1626850500000|2021-07-21 06:55:00|20062.9|20058.9|20044.2|20040.2|20062.9|20058.9|20034.8|20030.8|205
1626850800000|2021-07-21 07:00:00|20042.6|20038.6|20037.9|20033.9|20053.6|20049.6|20031.7|20027.7|348
1626851100000|2021-07-21 07:05:00|20041.1|20037.1|20047.3|20043.3|20056.7|20052.7|20037.9|20033.9|180
1626851400000|2021-07-21 07:10:00|20048.9|20044.9|20037.9|20033.9|20059.8|20055.8|20037.9|20033.9|172
1626851700000|2021-07-21 07:15:00|20039.5|20035.5|20044.2|20040.2|20053.6|20049.6|20034.8|20030.8|128
1626852000000|2021-07-21 07:20:00|20042.6|20038.6|20025.4|20021.4|20044.2|20040.2|20025.4|20021.4|254
1626852300000|2021-07-21 07:25:00|20027|20023|19994.2|19990.2|20028.6|20024.6|19994.2|19990.2|441
1626852600000|2021-07-21 07:30:00|19997.3|19993.3|19978.6|19974.6|20000.4|19996.4|19962.9|19958.9|547
1626852900000|2021-07-21 07:35:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19962.9|19958.9|278
1626853200000|2021-07-21 07:40:00|19980.1|19976.1|19950.4|19946.4|19981.7|19977.7|19950.4|19946.4|668
1626853500000|2021-07-21 07:45:00|19948.9|19944.9|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|241
1626853800000|2021-07-21 07:50:00|19939.5|19935.5|19909.8|19905.8|19941.1|19937.1|19897.3|19893.3|645
1626854100000|2021-07-21 07:55:00|19908.3|19904.3|19909.8|19905.8|19919.2|19915.2|19898.9|19894.9|447
1626854400000|2021-07-21 08:00:00|19912.9|19908.9|19920.8|19916.8|19922.3|19918.3|19900.4|19896.4|405
1626854700000|2021-07-21 08:05:00|19919.2|19915.2|19912.9|19908.9|19928.6|19924.6|19906.7|19902.7|267
1626855000000|2021-07-21 08:10:00|19909.8|19905.8|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|140
1626855300000|2021-07-21 08:15:00|19903.6|19899.6|19912.9|19908.9|19922.3|19918.3|19900.4|19896.4|255
1626855600000|2021-07-21 08:20:00|19909.8|19905.8|19894.2|19890.2|19909.8|19905.8|19891.1|19887.1|268
1626855900000|2021-07-21 08:25:00|19891.1|19887.1|19872.3|19868.3|19903.6|19899.6|19872.3|19868.3|342
1626856200000|2021-07-21 08:30:00|19870.8|19866.8|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|596
1626856500000|2021-07-21 08:35:00|19866.1|19862.1|19844.2|19840.2|19872.3|19868.3|19834.8|19830.8|868
1626856800000|2021-07-21 08:40:00|19842.6|19838.6|19828.6|19824.6|19850.4|19846.4|19816.1|19812.1|613
1626857100000|2021-07-21 08:45:00|19825.4|19821.4|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|430
1626857400000|2021-07-21 08:50:00|19809.8|19805.8|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|231
1626857700000|2021-07-21 08:55:00|19825.4|19821.4|19841.1|19837.1|19844.2|19840.2|19822.3|19818.3|313
1626858000000|2021-07-21 09:00:00|19837.9|19833.9|19859.8|19855.8|19862.9|19858.9|19837.9|19833.9|385
1626858300000|2021-07-21 09:05:00|19861.4|19857.4|19881.7|19877.7|19884.8|19880.8|19856.7|19852.7|502
1626858600000|2021-07-21 09:10:00|19878.6|19874.6|19906.7|19902.7|19912.9|19908.9|19878.6|19874.6|742
1626858900000|2021-07-21 09:15:00|19909.8|19905.8|19883.3|19879.3|19916.1|19912.1|19880.1|19876.1|485
1626859200000|2021-07-21 09:20:00|19881.7|19877.7|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|235
1626859500000|2021-07-21 09:25:00|19873.9|19869.9|19869.2|19865.2|19884.8|19880.8|19867.6|19863.6|212
1626859800000|2021-07-21 09:30:00|19867.6|19863.6|19837.9|19833.9|19872.3|19868.3|19837.9|19833.9|192
1626860100000|2021-07-21 09:35:00|19834.8|19830.8|19831.7|19827.7|19841.1|19837.1|19819.2|19815.2|275
1626860400000|2021-07-21 09:40:00|19833.3|19829.3|19822.3|19818.3|19837.9|19833.9|19809.8|19805.8|308
1626860700000|2021-07-21 09:45:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19816.1|19812.1|318
1626861000000|2021-07-21 09:50:00|19836.4|19832.4|19845.8|19841.8|19853.6|19849.6|19834.8|19830.8|125
1626861300000|2021-07-21 09:55:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|56
1626861600000|2021-07-21 10:00:00|19850.4|19846.4|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|133
1626861900000|2021-07-21 10:05:00|19856.7|19852.7|19862.9|19858.9|19872.3|19868.3|19856.7|19852.7|209
1626862200000|2021-07-21 10:10:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|89
1626862500000|2021-07-21 10:15:00|19861.4|19857.4|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|325
1626862800000|2021-07-21 10:20:00|19855.1|19851.1|19866.1|19862.1|19875.4|19871.4|19853.6|19849.6|185
1626863100000|2021-07-21 10:25:00|19869.2|19865.2|19872.3|19868.3|19878.6|19874.6|19866.1|19862.1|117
1626863400000|2021-07-21 10:30:00|19873.9|19869.9|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|127
1626863700000|2021-07-21 10:35:00|19866.1|19862.1|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|123
1626864000000|2021-07-21 10:40:00|19855.1|19851.1|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|204
1626864300000|2021-07-21 10:45:00|19862.9|19858.9|19862.9|19858.9|19872.3|19868.3|19856.7|19852.7|136
1626864600000|2021-07-21 10:50:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19856.7|19852.7|157
1626864900000|2021-07-21 10:55:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|125
1626865200000|2021-07-21 11:00:00|19862.9|19858.9|19859.8|19855.8|19877|19873|19856.7|19852.7|299
1626865500000|2021-07-21 11:05:00|19858.3|19854.3|19869.2|19865.2|19869.2|19865.2|19853.6|19849.6|175
1626865800000|2021-07-21 11:10:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|143
1626866100000|2021-07-21 11:15:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|187
1626866400000|2021-07-21 11:20:00|19867.6|19863.6|19887.9|19883.9|19891.1|19887.1|19866.1|19862.1|248
1626866700000|2021-07-21 11:25:00|19884.8|19880.8|19900.4|19896.4|19903.6|19899.6|19881.7|19877.7|257
1626867000000|2021-07-21 11:30:00|19902|19898|19909.8|19905.8|19916.1|19912.1|19900.4|19896.4|525
1626867300000|2021-07-21 11:35:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|227
1626867600000|2021-07-21 11:40:00|19909.8|19905.8|19922.3|19918.3|19922.3|19918.3|19903.6|19899.6|292
1626867900000|2021-07-21 11:45:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|489
1626868200000|2021-07-21 11:50:00|19927|19923|19934.8|19930.8|19941.1|19937.1|19922.3|19918.3|580
1626868500000|2021-07-21 11:55:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|262
1626868800000|2021-07-21 12:00:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19912.9|19908.9|592
1626869100000|2021-07-21 12:05:00|19931.7|19927.7|19900.4|19896.4|19931.7|19927.7|19897.3|19893.3|494
1626869400000|2021-07-21 12:10:00|19897.3|19893.3|19912.9|19908.9|19916.1|19912.1|19891.1|19887.1|527
1626869700000|2021-07-21 12:15:00|19916.1|19912.1|19903.6|19899.6|19922.3|19918.3|19897.3|19893.3|699
1626870000000|2021-07-21 12:20:00|19909.8|19905.8|19919.2|19915.2|19931.7|19927.7|19909.8|19905.8|625
1626870300000|2021-07-21 12:25:00|19920.8|19916.8|19916.1|19912.1|19925.4|19921.4|19909.8|19905.8|338
1626870600000|2021-07-21 12:30:00|19909.8|19905.8|19916.1|19912.1|19928.6|19924.6|19906.7|19902.7|460
1626870900000|2021-07-21 12:35:00|19912.9|19908.9|19928.6|19924.6|19934.8|19930.8|19909.8|19905.8|349
1626871200000|2021-07-21 12:40:00|19930.1|19926.1|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|514
1626871500000|2021-07-21 12:45:00|19912.9|19908.9|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|445
1626871800000|2021-07-21 12:50:00|19897.3|19893.3|19872.3|19868.3|19900.4|19896.4|19866.1|19862.1|548
1626872100000|2021-07-21 12:55:00|19873.9|19869.9|19884.8|19880.8|19891.1|19887.1|19872.3|19868.3|490
1626872400000|2021-07-21 13:00:00|19887.9|19883.9|19862.9|19858.9|19887.9|19883.9|19862.9|19858.9|710
1626872700000|2021-07-21 13:05:00|19866.1|19862.1|19847.3|19843.3|19866.1|19862.1|19845.8|19841.8|722
1626873000000|2021-07-21 13:10:00|19844.2|19840.2|19837.9|19833.9|19850.4|19846.4|19834.8|19830.8|662
1626873300000|2021-07-21 13:15:00|19841.1|19837.1|19809.8|19805.8|19850.4|19846.4|19809.8|19805.8|907
1626873600000|2021-07-21 13:20:00|19811.4|19807.4|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|943
1626873900000|2021-07-21 13:25:00|19806.7|19802.7|19787.9|19783.9|19822.3|19818.3|19786.4|19782.4|1276
1626874200000|2021-07-21 13:30:00|19784.8|19780.8|19787.9|19783.9|19809.8|19805.8|19783.3|19779.3|1563
1626874500000|2021-07-21 13:35:00|19791.1|19787.1|19759.8|19755.8|19800.4|19796.4|19756.7|19752.7|1255
1626874800000|2021-07-21 13:40:00|19762.9|19758.9|19781.7|19777.7|19787.9|19783.9|19753.6|19749.6|1594
1626875100000|2021-07-21 13:45:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19769.2|19765.2|478
1626875400000|2021-07-21 13:50:00|19784.8|19780.8|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|699
1626875700000|2021-07-21 13:55:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19772.3|19768.3|865
1626876000000|2021-07-21 14:00:00|19787.9|19783.9|19806.7|19802.7|19806.7|19802.7|19781.7|19777.7|723
1626876300000|2021-07-21 14:05:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|604
1626876600000|2021-07-21 14:10:00|19806.7|19802.7|19806.7|19802.7|19831.7|19827.7|19803.6|19799.6|860
1626876900000|2021-07-21 14:15:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19787.9|19783.9|668
1626877200000|2021-07-21 14:20:00|19809.8|19805.8|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|592
1626877500000|2021-07-21 14:25:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|575
1626877800000|2021-07-21 14:30:00|19816.1|19812.1|19787.9|19783.9|19831.7|19827.7|19784.8|19780.8|935
1626878100000|2021-07-21 14:35:00|19789.5|19785.5|19772.3|19768.3|19797.3|19793.3|19769.2|19765.2|671
1626878400000|2021-07-21 14:40:00|19769.2|19765.2|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|937
1626878700000|2021-07-21 14:45:00|19764.5|19760.5|19783.3|19779.3|19784.8|19780.8|19762.9|19758.9|544
1626879000000|2021-07-21 14:50:00|19784.8|19780.8|19753.6|19749.6|19784.8|19780.8|19750.4|19746.4|891
1626879300000|2021-07-21 14:55:00|19756.7|19752.7|19737.9|19733.9|19756.7|19752.7|19731.7|19727.7|1306
1626879600000|2021-07-21 15:00:00|19741.1|19737.1|19762.9|19758.9|19769.2|19765.2|19741.1|19737.1|1482
1626879900000|2021-07-21 15:05:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|580
1626880200000|2021-07-21 15:10:00|19756.7|19752.7|19741.1|19737.1|19756.7|19752.7|19737.9|19733.9|800
1626880500000|2021-07-21 15:15:00|19739.5|19735.5|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|1058
1626880800000|2021-07-21 15:20:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19734.8|19730.8|761
1626881100000|2021-07-21 15:25:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|1171
1626881400000|2021-07-21 15:30:00|19756.7|19752.7|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|1026
1626881700000|2021-07-21 15:35:00|19759.8|19755.8|19737.9|19733.9|19769.2|19765.2|19734.8|19730.8|1258
1626882000000|2021-07-21 15:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|631
1626882300000|2021-07-21 15:45:00|19737.9|19733.9|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|619
1626882600000|2021-07-21 15:50:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|370
1626882900000|2021-07-21 15:55:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|457
1626883200000|2021-07-21 16:00:00|19750.4|19746.4|19741.1|19737.1|19753.6|19749.6|19731.7|19727.7|905
1626883500000|2021-07-21 16:05:00|19739.5|19735.5|19737.9|19733.9|19748.9|19744.9|19734.8|19730.8|487
1626883800000|2021-07-21 16:10:00|19734.8|19730.8|19744.2|19740.2|19744.2|19740.2|19734.8|19730.8|574
1626884100000|2021-07-21 16:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|869
1626884400000|2021-07-21 16:20:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19722.3|19718.3|1015
1626884700000|2021-07-21 16:25:00|19734.8|19730.8|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|557
1626885000000|2021-07-21 16:30:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|658
1626885300000|2021-07-21 16:35:00|19750.4|19746.4|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|673
1626885600000|2021-07-21 16:40:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|430
1626885900000|2021-07-21 16:45:00|19748.9|19744.9|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|812
1626886200000|2021-07-21 16:50:00|19745.8|19741.8|19725.4|19721.4|19747.3|19743.3|19725.4|19721.4|772
1626886500000|2021-07-21 16:55:00|19728.6|19724.6|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|730
1626886800000|2021-07-21 17:00:00|19723.9|19719.9|19703.6|19699.6|19739.5|19735.5|19672.3|19668.3|1546
1626887100000|2021-07-21 17:05:00|19700.4|19696.4|19728.6|19724.6|19734.8|19730.8|19697.3|19693.3|1476
1626887400000|2021-07-21 17:10:00|19731.7|19727.7|19716.1|19712.1|19734.8|19730.8|19706.7|19702.7|864
1626887700000|2021-07-21 17:15:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|724
1626888000000|2021-07-21 17:20:00|19722.3|19718.3|19750.4|19746.4|19750.4|19746.4|19722.3|19718.3|947
1626888300000|2021-07-21 17:25:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|551
1626888600000|2021-07-21 17:30:00|19755.1|19751.1|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|510
1626888900000|2021-07-21 17:35:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|595
1626889200000|2021-07-21 17:40:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|455
1626889500000|2021-07-21 17:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|286
1626889800000|2021-07-21 17:50:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|608
1626890100000|2021-07-21 17:55:00|19773.9|19769.9|19762.9|19758.9|19781.7|19777.7|19761.4|19757.4|389
1626890400000|2021-07-21 18:00:00|19759.8|19755.8|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|825
1626890700000|2021-07-21 18:05:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|583
1626891000000|2021-07-21 18:10:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|433
1626891300000|2021-07-21 18:15:00|19780.1|19776.1|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|717
1626891600000|2021-07-21 18:20:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|996
1626891900000|2021-07-21 18:25:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19766.1|19762.1|583
1626892200000|2021-07-21 18:30:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|572
1626892500000|2021-07-21 18:35:00|19775.4|19771.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|950
1626892800000|2021-07-21 18:40:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|484
1626893100000|2021-07-21 18:45:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|524
1626893400000|2021-07-21 18:50:00|19797.3|19793.3|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|596
1626893700000|2021-07-21 18:55:00|19808.3|19804.3|19812.9|19808.9|19825.4|19821.4|19806.7|19802.7|1762
1626894000000|2021-07-21 19:00:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19808.3|19804.3|1535
1626894300000|2021-07-21 19:05:00|19825.4|19821.4|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|545
1626894600000|2021-07-21 19:10:00|19808.3|19804.3|19791.1|19787.1|19809.8|19805.8|19791.1|19787.1|195
1626894900000|2021-07-21 19:15:00|19792.6|19788.6|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|281
1626895200000|2021-07-21 19:20:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|372
1626895500000|2021-07-21 19:25:00|19780.1|19776.1|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|336
1626895800000|2021-07-21 19:30:00|19786.4|19782.4|19775.4|19771.4|19791.1|19787.1|19775.4|19771.4|266
1626896100000|2021-07-21 19:35:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|413
1626896400000|2021-07-21 19:40:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|221
1626896700000|2021-07-21 19:45:00|19778.6|19774.6|19772.3|19768.3|19783.3|19779.3|19769.2|19765.2|318
1626897000000|2021-07-21 19:50:00|19770.8|19766.8|19759.8|19755.8|19781.7|19777.7|19759.8|19755.8|733
1626897300000|2021-07-21 19:55:00|19756.7|19752.7|19787.9|19783.9|19797.3|19793.3|19747.3|19743.3|3004
1626897600000|2021-07-21 20:00:00|19784.8|19780.8|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|775
1626897900000|2021-07-21 20:05:00|19791.1|19787.1|19780.1|19776.1|19791.1|19787.1|19778.6|19774.6|351
1626898200000|2021-07-21 20:10:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|284
1626898500000|2021-07-21 20:15:00|19781.7|19777.7|19777|19773|19781.7|19777.7|19766.1|19762.1|384
1626898800000|2021-07-21 20:20:00|19775.4|19771.4|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|239
1626899100000|2021-07-21 20:25:00|19764.5|19760.5|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|244
1626899400000|2021-07-21 20:30:00|19777|19773|19781.7|19777.7|19791.1|19787.1|19775.4|19771.4|218
1626899700000|2021-07-21 20:35:00|19784.8|19780.8|19773.9|19769.9|19784.8|19780.8|19772.3|19768.3|359
1626900000000|2021-07-21 20:40:00|19775.4|19771.4|19778.6|19774.6|19783.3|19779.3|19775.4|19771.4|169
1626900300000|2021-07-21 20:45:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|139
1626900600000|2021-07-21 20:50:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|172
1626900900000|2021-07-21 20:55:00|19775.4|19771.4|19778.6|19774.6|19780.1|19776.1|19775.4|19771.4|208
1626904800000|2021-07-21 22:00:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|21
1626905100000|2021-07-21 22:05:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|0
1626905400000|2021-07-21 22:10:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|22
1626905700000|2021-07-21 22:15:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|9
1626906000000|2021-07-21 22:20:00|19794.2|19790.2|19800.4|19796.4|19802|19798|19794.2|19790.2|42
1626906300000|2021-07-21 22:25:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|9
1626906600000|2021-07-21 22:30:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|44
1626906900000|2021-07-21 22:35:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|14
1626907200000|2021-07-21 22:40:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|24
1626907500000|2021-07-21 22:45:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|106
1626907800000|2021-07-21 22:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|9
1626908100000|2021-07-21 22:55:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|7
1626908400000|2021-07-21 23:00:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|43
1626908700000|2021-07-21 23:05:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19805.1|19801.1|13
1626909000000|2021-07-21 23:10:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|18
1626909300000|2021-07-21 23:15:00|19805.1|19801.1|19805.1|19801.1|19806.7|19802.7|19803.6|19799.6|21
1626909600000|2021-07-21 23:20:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|11
1626909900000|2021-07-21 23:25:00|||||||||4
1626910200000|2021-07-21 23:30:00|||||||||4
1626910500000|2021-07-21 23:35:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|18
1626910800000|2021-07-21 23:40:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|41
1626911100000|2021-07-21 23:45:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|6
1626911400000|2021-07-21 23:50:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|62
1626911700000|2021-07-21 23:55:00|19792.6|19788.6|19800.4|19796.4|19803.6|19799.6|19792.6|19788.6|34
1626912000000|2021-07-22 00:00:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|26
1626912300000|2021-07-22 00:05:00|19806.7|19802.7|19816.1|19812.1|19820.8|19816.8|19806.7|19802.7|41
1626912600000|2021-07-22 00:10:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|10
1626912900000|2021-07-22 00:15:00|19822.3|19818.3|19827|19823|19828.6|19824.6|19822.3|19818.3|57
1626913200000|2021-07-22 00:20:00|19825.4|19821.4|19819.2|19815.2|19827|19823|19819.2|19815.2|10
1626913500000|2021-07-22 00:25:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1626913800000|2021-07-22 00:30:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|18
1626914100000|2021-07-22 00:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|7
1626914400000|2021-07-22 00:40:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19823.9|19819.9|6
1626914700000|2021-07-22 00:45:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1626915000000|2021-07-22 00:50:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|19
1626915300000|2021-07-22 00:55:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|8
1626915600000|2021-07-22 01:00:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|5
1626915900000|2021-07-22 01:05:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|12
1626916200000|2021-07-22 01:10:00|19830.1|19826.1|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|8
1626916500000|2021-07-22 01:15:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|1
1626916800000|2021-07-22 01:20:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|57
1626917100000|2021-07-22 01:25:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|16
1626917400000|2021-07-22 01:30:00|19828.6|19824.6|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|19
1626917700000|2021-07-22 01:35:00|||||||||2
1626918000000|2021-07-22 01:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1626918300000|2021-07-22 01:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|31
1626918600000|2021-07-22 01:50:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19814.5|19810.5|10
1626918900000|2021-07-22 01:55:00|19817.6|19813.6|19817.6|19813.6|19819.2|19815.2|19816.1|19812.1|16
1626919200000|2021-07-22 02:00:00|19816.1|19812.1|19820.8|19816.8|19820.8|19816.8|19812.9|19808.9|39
1626919500000|2021-07-22 02:05:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|34
1626919800000|2021-07-22 02:10:00|19809.8|19805.8|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|35
1626920100000|2021-07-22 02:15:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|14
1626920400000|2021-07-22 02:20:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|14
1626920700000|2021-07-22 02:25:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|19
1626921000000|2021-07-22 02:30:00|19817.6|19813.6|19817.6|19813.6|19819.2|19815.2|19817.6|19813.6|4
1626921300000|2021-07-22 02:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|25
1626921600000|2021-07-22 02:40:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|7
1626921900000|2021-07-22 02:45:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|0
1626922200000|2021-07-22 02:50:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|31
1626922500000|2021-07-22 02:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|11
1626922800000|2021-07-22 03:00:00|19809.8|19805.8|19811.4|19807.4|19811.4|19807.4|19809.8|19805.8|8
1626923100000|2021-07-22 03:05:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|24
1626923400000|2021-07-22 03:10:00|19811.4|19807.4|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|13
1626923700000|2021-07-22 03:15:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|29
1626924000000|2021-07-22 03:20:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|14
1626924300000|2021-07-22 03:25:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|9
1626924600000|2021-07-22 03:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19805.1|19801.1|48
1626924900000|2021-07-22 03:35:00|19808.3|19804.3|19809.8|19805.8|19811.4|19807.4|19808.3|19804.3|13
1626925500000|2021-07-22 03:45:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|8
1626925800000|2021-07-22 03:50:00|19809.8|19805.8|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|6
1626926100000|2021-07-22 03:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|3
1626926700000|2021-07-22 04:05:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|40
1626927000000|2021-07-22 04:10:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|66
1626927300000|2021-07-22 04:15:00|19797.3|19793.3|19798.9|19794.9|19798.9|19794.9|19797.3|19793.3|34
1626927600000|2021-07-22 04:20:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19798.9|19794.9|16
1626927900000|2021-07-22 04:25:00|19797.3|19793.3|19789.5|19785.5|19800.4|19796.4|19789.5|19785.5|47
1626928200000|2021-07-22 04:30:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|7
1626928500000|2021-07-22 04:35:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|39
1626928800000|2021-07-22 04:40:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|29
1626929100000|2021-07-22 04:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|19
1626929400000|2021-07-22 04:50:00|19798.9|19794.9|19808.3|19804.3|19808.3|19804.3|19798.9|19794.9|43
1626929700000|2021-07-22 04:55:00|19806.7|19802.7|19811.4|19807.4|19811.4|19807.4|19806.7|19802.7|7
1626930000000|2021-07-22 05:00:00|19812.9|19808.9|19809.8|19805.8|19814.5|19810.5|19809.8|19805.8|25
1626930300000|2021-07-22 05:05:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|40
1626930600000|2021-07-22 05:10:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|14
1626930900000|2021-07-22 05:15:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|39
1626931200000|2021-07-22 05:20:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|10
1626931500000|2021-07-22 05:25:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|60
1626931800000|2021-07-22 05:30:00|19802|19798|19794.2|19790.2|19802|19798|19794.2|19790.2|32
1626932100000|2021-07-22 05:35:00|19795.8|19791.8|19802|19798|19802|19798|19795.8|19791.8|16
1626932400000|2021-07-22 05:40:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|15
1626932700000|2021-07-22 05:45:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|14
1626933000000|2021-07-22 05:50:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|22
1626933300000|2021-07-22 05:55:00|19794.2|19790.2|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|32
1626933600000|2021-07-22 06:00:00|19794.2|19790.2|19800.4|19796.4|19822.3|19818.3|19794.2|19790.2|95
1626933900000|2021-07-22 06:05:00|19798.9|19794.9|19778.6|19774.6|19803.6|19799.6|19778.6|19774.6|166
1626934200000|2021-07-22 06:10:00|19780.1|19776.1|19797.3|19793.3|19800.4|19796.4|19780.1|19776.1|87
1626934500000|2021-07-22 06:15:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|84
1626934800000|2021-07-22 06:20:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|82
1626935100000|2021-07-22 06:25:00|19806.7|19802.7|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|139
1626935400000|2021-07-22 06:30:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|162
1626935700000|2021-07-22 06:35:00|19831.7|19827.7|19853.6|19849.6|19856.7|19852.7|19819.2|19815.2|1109
1626936000000|2021-07-22 06:40:00|19850.4|19846.4|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|309
1626936300000|2021-07-22 06:45:00|19859.8|19855.8|19858.3|19854.3|19869.2|19865.2|19858.3|19854.3|286
1626936600000|2021-07-22 06:50:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19853.6|19849.6|348
1626936900000|2021-07-22 06:55:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|284
1626937200000|2021-07-22 07:00:00|19862.9|19858.9|19875.4|19871.4|19887.9|19883.9|19850.4|19846.4|473
1626937500000|2021-07-22 07:05:00|19872.3|19868.3|19872.3|19868.3|19878.6|19874.6|19858.3|19854.3|253
1626937800000|2021-07-22 07:10:00|19869.2|19865.2|19884.8|19880.8|19884.8|19880.8|19866.1|19862.1|116
1626938100000|2021-07-22 07:15:00|19881.7|19877.7|19862.9|19858.9|19881.7|19877.7|19862.9|19858.9|247
1626938400000|2021-07-22 07:20:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19844.2|19840.2|177
1626938700000|2021-07-22 07:25:00|19848.9|19844.9|19852|19848|19853.6|19849.6|19841.1|19837.1|129
1626939000000|2021-07-22 07:30:00|19850.4|19846.4|19833.3|19829.3|19850.4|19846.4|19828.6|19824.6|103
1626939300000|2021-07-22 07:35:00|19831.7|19827.7|19844.2|19840.2|19847.3|19843.3|19828.6|19824.6|184
1626939600000|2021-07-22 07:40:00|19841.1|19837.1|19859.8|19855.8|19866.1|19862.1|19841.1|19837.1|220
1626939900000|2021-07-22 07:45:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|198
1626940200000|2021-07-22 07:50:00|19852|19848|19862.9|19858.9|19864.5|19860.5|19852|19848|136
1626940500000|2021-07-22 07:55:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|116
1626940800000|2021-07-22 08:00:00|19856.7|19852.7|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|157
1626941100000|2021-07-22 08:05:00|19836.4|19832.4|19806.7|19802.7|19836.4|19832.4|19800.4|19796.4|346
1626941400000|2021-07-22 08:10:00|19808.3|19804.3|19791.1|19787.1|19811.4|19807.4|19784.8|19780.8|317
1626941700000|2021-07-22 08:15:00|19789.5|19785.5|19784.8|19780.8|19797.3|19793.3|19784.8|19780.8|225
1626942000000|2021-07-22 08:20:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19759.8|19755.8|421
1626942300000|2021-07-22 08:25:00|19770.8|19766.8|19753.6|19749.6|19781.7|19777.7|19747.3|19743.3|357
1626942600000|2021-07-22 08:30:00|19755.1|19751.1|19777|19773|19781.7|19777.7|19750.4|19746.4|273
1626942900000|2021-07-22 08:35:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19759.8|19755.8|236
1626943200000|2021-07-22 08:40:00|19781.7|19777.7|19780.1|19776.1|19787.9|19783.9|19778.6|19774.6|172
1626943500000|2021-07-22 08:45:00|19778.6|19774.6|19759.8|19755.8|19781.7|19777.7|19756.7|19752.7|124
1626943800000|2021-07-22 08:50:00|19758.3|19754.3|19772.3|19768.3|19772.3|19768.3|19758.3|19754.3|196
1626944100000|2021-07-22 08:55:00|19770.8|19766.8|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|108
1626944400000|2021-07-22 09:00:00|19778.6|19774.6|19797.3|19793.3|19798.9|19794.9|19772.3|19768.3|183
1626944700000|2021-07-22 09:05:00|19800.4|19796.4|19812.9|19808.9|19814.5|19810.5|19797.3|19793.3|187
1626945000000|2021-07-22 09:10:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|70
1626945300000|2021-07-22 09:15:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|77
1626945600000|2021-07-22 09:20:00|19811.4|19807.4|19800.4|19796.4|19819.2|19815.2|19800.4|19796.4|149
1626945900000|2021-07-22 09:25:00|19798.9|19794.9|19806.7|19802.7|19816.1|19812.1|19797.3|19793.3|131
1626946200000|2021-07-22 09:30:00|19805.1|19801.1|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|40
1626946500000|2021-07-22 09:35:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|175
1626946800000|2021-07-22 09:40:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|55
1626947100000|2021-07-22 09:45:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|55
1626947400000|2021-07-22 09:50:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|122
1626947700000|2021-07-22 09:55:00|19797.3|19793.3|19791.1|19787.1|19806.7|19802.7|19787.9|19783.9|97
1626948000000|2021-07-22 10:00:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|117
1626948300000|2021-07-22 10:05:00|19786.4|19782.4|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|212
1626948600000|2021-07-22 10:10:00|19786.4|19782.4|19766.1|19762.1|19787.9|19783.9|19766.1|19762.1|161
1626948900000|2021-07-22 10:15:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19762.9|19758.9|192
1626949200000|2021-07-22 10:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|79
1626949500000|2021-07-22 10:25:00|19770.8|19766.8|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|110
1626949800000|2021-07-22 10:30:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|160
1626950100000|2021-07-22 10:35:00|19783.3|19779.3|19762.9|19758.9|19783.3|19779.3|19762.9|19758.9|136
1626950400000|2021-07-22 10:40:00|19766.1|19762.1|19753.6|19749.6|19766.1|19762.1|19750.4|19746.4|150
1626950700000|2021-07-22 10:45:00|19755.1|19751.1|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|229
1626951000000|2021-07-22 10:50:00|19741.1|19737.1|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|262
1626951300000|2021-07-22 10:55:00|19733.3|19729.3|19741.1|19737.1|19744.2|19740.2|19728.6|19724.6|252
1626951600000|2021-07-22 11:00:00|19744.2|19740.2|19750.4|19746.4|19761.4|19757.4|19741.1|19737.1|303
1626951900000|2021-07-22 11:05:00|19752|19748|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|203
1626952200000|2021-07-22 11:10:00|19744.2|19740.2|19756.7|19752.7|19759.8|19755.8|19737.9|19733.9|289
1626952500000|2021-07-22 11:15:00|19755.1|19751.1|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|127
1626952800000|2021-07-22 11:20:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|82
1626953100000|2021-07-22 11:25:00|19762.9|19758.9|19764.5|19760.5|19772.3|19768.3|19761.4|19757.4|224
1626953400000|2021-07-22 11:30:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|137
1626953700000|2021-07-22 11:35:00|19756.7|19752.7|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|155
1626954000000|2021-07-22 11:40:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|177
1626954300000|2021-07-22 11:45:00|19762.9|19758.9|19712.9|19708.9|19762.9|19758.9|19709.8|19705.8|895
1626954600000|2021-07-22 11:50:00|19709.8|19705.8|19747.3|19743.3|19756.7|19752.7|19684.8|19680.8|938
1626954900000|2021-07-22 11:55:00|19744.2|19740.2|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|424
1626955200000|2021-07-22 12:00:00|19748.9|19744.9|19781.7|19777.7|19787.9|19783.9|19748.9|19744.9|474
1626955500000|2021-07-22 12:05:00|19780.1|19776.1|19784.8|19780.8|19800.4|19796.4|19772.3|19768.3|422
1626955800000|2021-07-22 12:10:00|19786.4|19782.4|19794.2|19790.2|19803.6|19799.6|19784.8|19780.8|360
1626956100000|2021-07-22 12:15:00|19791.1|19787.1|19803.6|19799.6|19812.9|19808.9|19791.1|19787.1|399
1626956400000|2021-07-22 12:20:00|19806.7|19802.7|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|646
1626956700000|2021-07-22 12:25:00|19814.5|19810.5|19812.9|19808.9|19823.9|19819.9|19806.7|19802.7|420
1626957000000|2021-07-22 12:30:00|19809.8|19805.8|19856.7|19852.7|19862.9|19858.9|19809.8|19805.8|1192
1626957300000|2021-07-22 12:35:00|19859.8|19855.8|19866.1|19862.1|19870.8|19866.8|19853.6|19849.6|793
1626957600000|2021-07-22 12:40:00|19859.8|19855.8|19837.9|19833.9|19870.8|19866.8|19836.4|19832.4|706
1626957900000|2021-07-22 12:45:00|19841.1|19837.1|19844.2|19840.2|19850.4|19846.4|19830.1|19826.1|617
1626958200000|2021-07-22 12:50:00|19847.3|19843.3|19850.4|19846.4|19859.8|19855.8|19841.1|19837.1|695
1626958500000|2021-07-22 12:55:00|19847.3|19843.3|19819.2|19815.2|19850.4|19846.4|19816.1|19812.1|685
1626958800000|2021-07-22 13:00:00|19822.3|19818.3|19812.9|19808.9|19837.9|19833.9|19809.8|19805.8|797
1626959100000|2021-07-22 13:05:00|19816.1|19812.1|19828.6|19824.6|19831.7|19827.7|19805.1|19801.1|833
1626959400000|2021-07-22 13:10:00|19831.7|19827.7|19819.2|19815.2|19836.4|19832.4|19817.6|19813.6|564
1626959700000|2021-07-22 13:15:00|19817.6|19813.6|19791.1|19787.1|19828.6|19824.6|19784.8|19780.8|758
1626960000000|2021-07-22 13:20:00|19789.5|19785.5|19806.7|19802.7|19806.7|19802.7|19781.7|19777.7|589
1626960300000|2021-07-22 13:25:00|19803.6|19799.6|19784.8|19780.8|19812.9|19808.9|19775.4|19771.4|632
1626960600000|2021-07-22 13:30:00|19781.7|19777.7|19812.9|19808.9|19816.1|19812.1|19781.7|19777.7|870
1626960900000|2021-07-22 13:35:00|19816.1|19812.1|19837.9|19833.9|19856.7|19852.7|19816.1|19812.1|926
1626961200000|2021-07-22 13:40:00|19834.8|19830.8|19822.3|19818.3|19837.9|19833.9|19791.1|19787.1|676
1626961500000|2021-07-22 13:45:00|19825.4|19821.4|19862.9|19858.9|19866.1|19862.1|19819.2|19815.2|671
1626961800000|2021-07-22 13:50:00|19859.8|19855.8|19850.4|19846.4|19872.3|19868.3|19847.3|19843.3|992
1626962100000|2021-07-22 13:55:00|19853.6|19849.6|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|556
1626962400000|2021-07-22 14:00:00|19855.1|19851.1|19859.8|19855.8|19869.2|19865.2|19853.6|19849.6|855
1626962700000|2021-07-22 14:05:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|533
1626963000000|2021-07-22 14:10:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19850.4|19846.4|765
1626963300000|2021-07-22 14:15:00|19856.7|19852.7|19866.1|19862.1|19875.4|19871.4|19856.7|19852.7|637
1626963600000|2021-07-22 14:20:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19853.6|19849.6|879
1626963900000|2021-07-22 14:25:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|2457
1626964200000|2021-07-22 14:30:00|19872.3|19868.3|19864.5|19860.5|19875.4|19871.4|19856.7|19852.7|1785
1626964500000|2021-07-22 14:35:00|19862.9|19858.9|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|419
1626964800000|2021-07-22 14:40:00|19866.1|19862.1|19891.1|19887.1|19894.2|19890.2|19862.9|19858.9|780
1626965100000|2021-07-22 14:45:00|19894.2|19890.2|19897.3|19893.3|19934.8|19930.8|19894.2|19890.2|1209
1626965400000|2021-07-22 14:50:00|19900.4|19896.4|19894.2|19890.2|19900.4|19896.4|19884.8|19880.8|935
1626965700000|2021-07-22 14:55:00|19892.6|19888.6|19894.2|19890.2|19909.8|19905.8|19887.9|19883.9|613
1626966000000|2021-07-22 15:00:00|19892.6|19888.6|19900.4|19896.4|19903.6|19899.6|19887.9|19883.9|485
1626966300000|2021-07-22 15:05:00|19902|19898|19900.4|19896.4|19909.8|19905.8|19897.3|19893.3|315
1626966600000|2021-07-22 15:10:00|19903.6|19899.6|19931.7|19927.7|19934.8|19930.8|19902|19898|947
1626966900000|2021-07-22 15:15:00|19933.3|19929.3|19944.2|19940.2|19953.6|19949.6|19931.7|19927.7|696
1626967200000|2021-07-22 15:20:00|19945.8|19941.8|19947.3|19943.3|19959.8|19955.8|19937.9|19933.9|726
1626967500000|2021-07-22 15:25:00|19945.8|19941.8|19956.7|19952.7|19969.2|19965.2|19945.8|19941.8|602
1626967800000|2021-07-22 15:30:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|816
1626968100000|2021-07-22 15:35:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|381
1626968400000|2021-07-22 15:40:00|19955.1|19951.1|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|337
1626968700000|2021-07-22 15:45:00|19961.4|19957.4|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|586
1626969000000|2021-07-22 15:50:00|19969.2|19965.2|19975.4|19971.4|19980.1|19976.1|19967.6|19963.6|345
1626969300000|2021-07-22 15:55:00|19973.9|19969.9|19978.6|19974.6|19983.3|19979.3|19966.1|19962.1|312
1626969600000|2021-07-22 16:00:00|19975.4|19971.4|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|333
1626969900000|2021-07-22 16:05:00|19980.1|19976.1|20000.4|19996.4|20000.4|19996.4|19972.3|19968.3|376
1626970200000|2021-07-22 16:10:00|19997.3|19993.3|19997.3|19993.3|20009.8|20005.8|19991.1|19987.1|658
1626970500000|2021-07-22 16:15:00|20000.4|19996.4|19989.5|19985.5|20000.4|19996.4|19987.9|19983.9|458
1626970800000|2021-07-22 16:20:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19978.6|19974.6|375
1626971100000|2021-07-22 16:25:00|19989.5|19985.5|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|594
1626971400000|2021-07-22 16:30:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|582
1626971700000|2021-07-22 16:35:00|19981.7|19977.7|19980.1|19976.1|19984.8|19980.8|19972.3|19968.3|368
1626972000000|2021-07-22 16:40:00|19978.6|19974.6|19984.8|19980.8|19991.1|19987.1|19978.6|19974.6|142
1626972300000|2021-07-22 16:45:00|19981.7|19977.7|19977|19973|19986.4|19982.4|19972.3|19968.3|255
1626972600000|2021-07-22 16:50:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|546
1626972900000|2021-07-22 16:55:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19958.3|19954.3|773
1626973200000|2021-07-22 17:00:00|19962.9|19958.9|19966.1|19962.1|19972.3|19968.3|19953.6|19949.6|730
1626973500000|2021-07-22 17:05:00|19962.9|19958.9|19942.6|19938.6|19962.9|19958.9|19934.8|19930.8|623
1626973800000|2021-07-22 17:10:00|19944.2|19940.2|19939.5|19935.5|19950.4|19946.4|19934.8|19930.8|403
1626974100000|2021-07-22 17:15:00|19937.9|19933.9|19912.9|19908.9|19942.6|19938.6|19906.7|19902.7|415
1626974400000|2021-07-22 17:20:00|19911.4|19907.4|19928.6|19924.6|19931.7|19927.7|19903.6|19899.6|598
1626974700000|2021-07-22 17:25:00|19930.1|19926.1|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|353
1626975000000|2021-07-22 17:30:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|327
1626975300000|2021-07-22 17:35:00|19930.1|19926.1|19931.7|19927.7|19937.9|19933.9|19930.1|19926.1|153
1626975600000|2021-07-22 17:40:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|192
1626975900000|2021-07-22 17:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|282
1626976200000|2021-07-22 17:50:00|19933.3|19929.3|19928.6|19924.6|19944.2|19940.2|19928.6|19924.6|320
1626976500000|2021-07-22 17:55:00|19931.7|19927.7|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|274
1626976800000|2021-07-22 18:00:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|242
1626977100000|2021-07-22 18:05:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|246
1626977400000|2021-07-22 18:10:00|19917.6|19913.6|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|256
1626977700000|2021-07-22 18:15:00|19923.9|19919.9|19927|19923|19931.7|19927.7|19923.9|19919.9|216
1626978000000|2021-07-22 18:20:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|91
1626978300000|2021-07-22 18:25:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|151
1626978600000|2021-07-22 18:30:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|66
1626978900000|2021-07-22 18:35:00|19930.1|19926.1|19916.1|19912.1|19930.1|19926.1|19912.9|19908.9|305
1626979200000|2021-07-22 18:40:00|19912.9|19908.9|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|485
1626979500000|2021-07-22 18:45:00|19911.4|19907.4|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|253
1626979800000|2021-07-22 18:50:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19919.2|19915.2|216
1626980100000|2021-07-22 18:55:00|19922.3|19918.3|19925.4|19921.4|19937.9|19933.9|19922.3|19918.3|1052
1626980400000|2021-07-22 19:00:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|691
1626980700000|2021-07-22 19:05:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|533
1626981000000|2021-07-22 19:10:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|283
1626981300000|2021-07-22 19:15:00|19950.4|19946.4|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|474
1626981600000|2021-07-22 19:20:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19945.8|19941.8|44
1626981900000|2021-07-22 19:25:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|338
1626982200000|2021-07-22 19:30:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|206
1626982500000|2021-07-22 19:35:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|173
1626982800000|2021-07-22 19:40:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|300
1626983100000|2021-07-22 19:45:00|19953.6|19949.6|19972.3|19968.3|19972.3|19968.3|19953.6|19949.6|315
1626983400000|2021-07-22 19:50:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|244
1626983700000|2021-07-22 19:55:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|824
1626984000000|2021-07-22 20:00:00|19966.1|19962.1|19941.1|19937.1|19969.2|19965.2|19941.1|19937.1|1103
1626984300000|2021-07-22 20:05:00|19939.5|19935.5|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|232
1626984600000|2021-07-22 20:10:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|334
1626984900000|2021-07-22 20:15:00|19930.1|19926.1|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|139
1626985200000|2021-07-22 20:20:00|19927|19923|19933.3|19929.3|19934.8|19930.8|19925.4|19921.4|223
1626985500000|2021-07-22 20:25:00|19934.8|19930.8|19928.6|19924.6|19936.4|19932.4|19928.6|19924.6|218
1626985800000|2021-07-22 20:30:00|19925.4|19921.4|19902|19898|19925.4|19921.4|19902|19898|326
1626986100000|2021-07-22 20:35:00|19906.7|19902.7|19889.5|19885.5|19906.7|19902.7|19887.9|19883.9|252
1626986400000|2021-07-22 20:40:00|19887.9|19883.9|19889.5|19885.5|19892.6|19888.6|19877|19873|288
1626986700000|2021-07-22 20:45:00|19892.6|19888.6|19881.7|19877.7|19897.3|19893.3|19881.7|19877.7|333
1626987000000|2021-07-22 20:50:00|19883.3|19879.3|19870.8|19866.8|19887.9|19883.9|19866.1|19862.1|319
1626987300000|2021-07-22 20:55:00|19873.9|19869.9|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|249
1626991200000|2021-07-22 22:00:00|19873.9|19869.9|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|14
1626991500000|2021-07-22 22:05:00|19873.9|19869.9|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|16
1626991800000|2021-07-22 22:10:00|19877|19873|19875.4|19871.4|19877|19873|19875.4|19871.4|3
1626992100000|2021-07-22 22:15:00|19877|19873|19877|19873|19877|19873|19877|19873|3
1626992400000|2021-07-22 22:20:00|19878.6|19874.6|19877|19873|19878.6|19874.6|19875.4|19871.4|16
1626993000000|2021-07-22 22:30:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|0
1626993300000|2021-07-22 22:35:00|||||||||7
1626993600000|2021-07-22 22:40:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|28
1626993900000|2021-07-22 22:45:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|36
1626994200000|2021-07-22 22:50:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|15
1626994500000|2021-07-22 22:55:00|19880.1|19876.1|19881.7|19877.7|19881.7|19877.7|19880.1|19876.1|23
1626994800000|2021-07-22 23:00:00|||||||||14
1626995100000|2021-07-22 23:05:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|28
1626995400000|2021-07-22 23:10:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|24
1626995700000|2021-07-22 23:15:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|5
1626996000000|2021-07-22 23:20:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|14
1626996300000|2021-07-22 23:25:00|||||||||7
1626996600000|2021-07-22 23:30:00|19895.8|19891.8|19902|19898|19903.6|19899.6|19894.2|19890.2|15
1626996900000|2021-07-22 23:35:00|19903.6|19899.6|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|31
1626997200000|2021-07-22 23:40:00|19898.9|19894.9|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|13
1626997500000|2021-07-22 23:45:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|52
1626997800000|2021-07-22 23:50:00|19898.9|19894.9|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|34
1626998100000|2021-07-22 23:55:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|110
1626998400000|2021-07-23 00:00:00|19895.8|19891.8|19898.9|19894.9|19898.9|19894.9|19894.2|19890.2|13
1626998700000|2021-07-23 00:05:00|19900.4|19896.4|19892.6|19888.6|19900.4|19896.4|19891.1|19887.1|20
1626999000000|2021-07-23 00:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|6
1626999300000|2021-07-23 00:15:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|22
1626999600000|2021-07-23 00:20:00|19887.9|19883.9|19891.1|19887.1|19892.6|19888.6|19887.9|19883.9|22
1626999900000|2021-07-23 00:25:00|19892.6|19888.6|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|17
1627000200000|2021-07-23 00:30:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|1
1627000500000|2021-07-23 00:35:00|19887.9|19883.9|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|46
1627000800000|2021-07-23 00:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|7
1627001100000|2021-07-23 00:45:00|19883.3|19879.3|19880.1|19876.1|19884.8|19880.8|19878.6|19874.6|13
1627001400000|2021-07-23 00:50:00|19881.7|19877.7|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|19
1627001700000|2021-07-23 00:55:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|0
1627002000000|2021-07-23 01:00:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|19
1627002300000|2021-07-23 01:05:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19884.8|19880.8|14
1627002600000|2021-07-23 01:10:00|19887.9|19883.9|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|8
1627002900000|2021-07-23 01:15:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|15
1627003200000|2021-07-23 01:20:00|19889.5|19885.5|19889.5|19885.5|19889.5|19885.5|19887.9|19883.9|12
1627003500000|2021-07-23 01:25:00|19887.9|19883.9|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|10
1627003800000|2021-07-23 01:30:00|19886.4|19882.4|19878.6|19874.6|19886.4|19882.4|19878.6|19874.6|24
1627004100000|2021-07-23 01:35:00|19877|19873|19880.1|19876.1|19880.1|19876.1|19877|19873|53
1627004400000|2021-07-23 01:40:00|19881.7|19877.7|19884.8|19880.8|19886.4|19882.4|19881.7|19877.7|6
1627004700000|2021-07-23 01:45:00|||||||||2
1627005000000|2021-07-23 01:50:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|6
1627005300000|2021-07-23 01:55:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|4
1627005600000|2021-07-23 02:00:00|19886.4|19882.4|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|18
1627005900000|2021-07-23 02:05:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|18
1627006200000|2021-07-23 02:10:00|19877|19873|19877|19873|19877|19873|19872.3|19868.3|50
1627006500000|2021-07-23 02:15:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|29
1627006800000|2021-07-23 02:20:00|19873.9|19869.9|19878.6|19874.6|19878.6|19874.6|19873.9|19869.9|10
1627007100000|2021-07-23 02:25:00|||||||||1
1627007400000|2021-07-23 02:30:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|21
1627007700000|2021-07-23 02:35:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|21
1627008000000|2021-07-23 02:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19883.3|19879.3|12
1627008300000|2021-07-23 02:45:00|19886.4|19882.4|19878.6|19874.6|19886.4|19882.4|19878.6|19874.6|27
1627008600000|2021-07-23 02:50:00|19877|19873|19875.4|19871.4|19878.6|19874.6|19875.4|19871.4|12
1627008900000|2021-07-23 02:55:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19872.3|19868.3|12
1627009200000|2021-07-23 03:00:00|19873.9|19869.9|19870.8|19866.8|19873.9|19869.9|19869.2|19865.2|16
1627009500000|2021-07-23 03:05:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19869.2|19865.2|6
1627009800000|2021-07-23 03:10:00|19873.9|19869.9|19880.1|19876.1|19881.7|19877.7|19873.9|19869.9|12
1627010100000|2021-07-23 03:15:00|19875.4|19871.4|19875.4|19871.4|19877|19873|19872.3|19868.3|31
1627010400000|2021-07-23 03:20:00|19877|19873|19873.9|19869.9|19878.6|19874.6|19872.3|19868.3|6
1627010700000|2021-07-23 03:25:00|19872.3|19868.3|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|3
1627011000000|2021-07-23 03:30:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|2
1627011300000|2021-07-23 03:35:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|4
1627011600000|2021-07-23 03:40:00|19872.3|19868.3|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|19
1627011900000|2021-07-23 03:45:00|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|12
1627012200000|2021-07-23 03:50:00|19870.8|19866.8|19875.4|19871.4|19875.4|19871.4|19870.8|19866.8|12
1627012800000|2021-07-23 04:00:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|30
1627013100000|2021-07-23 04:05:00|19883.3|19879.3|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|6
1627013400000|2021-07-23 04:10:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|2
1627013700000|2021-07-23 04:15:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|5
1627014000000|2021-07-23 04:20:00|19883.3|19879.3|19883.3|19879.3|19883.3|19879.3|19881.7|19877.7|12
1627014300000|2021-07-23 04:25:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19881.7|19877.7|6
1627014600000|2021-07-23 04:30:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|15
1627014900000|2021-07-23 04:35:00|||||||||3
1627015200000|2021-07-23 04:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|9
1627015500000|2021-07-23 04:45:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|15
1627015800000|2021-07-23 04:50:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19894.2|19890.2|23
1627016100000|2021-07-23 04:55:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|5
1627016400000|2021-07-23 05:00:00|19902|19898|19903.6|19899.6|19905.1|19901.1|19902|19898|23
1627016700000|2021-07-23 05:05:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|27
1627017000000|2021-07-23 05:10:00|19892.6|19888.6|19892.6|19888.6|19897.3|19893.3|19891.1|19887.1|28
1627017300000|2021-07-23 05:15:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|23
1627017600000|2021-07-23 05:20:00|19895.8|19891.8|19891.1|19887.1|19895.8|19891.8|19887.9|19883.9|57
1627017900000|2021-07-23 05:25:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|8
1627018200000|2021-07-23 05:30:00|19892.6|19888.6|19895.8|19891.8|19897.3|19893.3|19891.1|19887.1|39
1627018500000|2021-07-23 05:35:00|19894.2|19890.2|19894.2|19890.2|19895.8|19891.8|19894.2|19890.2|8
1627018800000|2021-07-23 05:40:00|19895.8|19891.8|19895.8|19891.8|19895.8|19891.8|19894.2|19890.2|3
1627019400000|2021-07-23 05:50:00|19894.2|19890.2|19898.9|19894.9|19898.9|19894.9|19894.2|19890.2|28
1627019700000|2021-07-23 05:55:00|19900.4|19896.4|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|14
1627020000000|2021-07-23 06:00:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19875.4|19871.4|144
1627020300000|2021-07-23 06:05:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19886.4|19882.4|52
1627020600000|2021-07-23 06:10:00|19891.1|19887.1|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|152
1627020900000|2021-07-23 06:15:00|19886.4|19882.4|19881.7|19877.7|19889.5|19885.5|19878.6|19874.6|43
1627021200000|2021-07-23 06:20:00|19883.3|19879.3|19875.4|19871.4|19884.8|19880.8|19873.9|19869.9|79
1627021500000|2021-07-23 06:25:00|19877|19873|19872.3|19868.3|19881.7|19877.7|19867.6|19863.6|35
1627021800000|2021-07-23 06:30:00|19875.4|19871.4|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|59
1627022100000|2021-07-23 06:35:00|19867.6|19863.6|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|127
1627022400000|2021-07-23 06:40:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|115
1627022700000|2021-07-23 06:45:00|19875.4|19871.4|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|89
1627023000000|2021-07-23 06:50:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|47
1627023300000|2021-07-23 06:55:00|19892.6|19888.6|19887.9|19883.9|19892.6|19888.6|19875.4|19871.4|62
1627023600000|2021-07-23 07:00:00|19886.4|19882.4|19875.4|19871.4|19898.9|19894.9|19875.4|19871.4|251
1627023900000|2021-07-23 07:05:00|19872.3|19868.3|19850.4|19846.4|19873.9|19869.9|19850.4|19846.4|146
1627024200000|2021-07-23 07:10:00|19847.3|19843.3|19850.4|19846.4|19856.7|19852.7|19847.3|19843.3|190
1627024500000|2021-07-23 07:15:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19850.4|19846.4|276
1627024800000|2021-07-23 07:20:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19844.2|19840.2|176
1627025100000|2021-07-23 07:25:00|19850.4|19846.4|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|125
1627025400000|2021-07-23 07:30:00|19847.3|19843.3|19861.4|19857.4|19862.9|19858.9|19831.7|19827.7|241
1627025700000|2021-07-23 07:35:00|19862.9|19858.9|19869.2|19865.2|19873.9|19869.9|19862.9|19858.9|50
1627026000000|2021-07-23 07:40:00|19870.8|19866.8|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|104
1627026300000|2021-07-23 07:45:00|19878.6|19874.6|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|64
1627026600000|2021-07-23 07:50:00|19886.4|19882.4|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|47
1627026900000|2021-07-23 07:55:00|19878.6|19874.6|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|35
1627027200000|2021-07-23 08:00:00|19884.8|19880.8|19881.7|19877.7|19887.9|19883.9|19877|19873|85
1627027500000|2021-07-23 08:05:00|19878.6|19874.6|19869.2|19865.2|19883.3|19879.3|19866.1|19862.1|125
1627027800000|2021-07-23 08:10:00|19870.8|19866.8|19878.6|19874.6|19878.6|19874.6|19866.1|19862.1|84
1627028100000|2021-07-23 08:15:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|85
1627028400000|2021-07-23 08:20:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19847.3|19843.3|184
1627028700000|2021-07-23 08:25:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|118
1627029000000|2021-07-23 08:30:00|19853.6|19849.6|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|139
1627029300000|2021-07-23 08:35:00|19847.3|19843.3|19828.6|19824.6|19850.4|19846.4|19828.6|19824.6|331
1627029600000|2021-07-23 08:40:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|449
1627029900000|2021-07-23 08:45:00|19828.6|19824.6|19830.1|19826.1|19834.8|19830.8|19822.3|19818.3|86
1627030200000|2021-07-23 08:50:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|76
1627030500000|2021-07-23 08:55:00|19833.3|19829.3|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|114
1627030800000|2021-07-23 09:00:00|19839.5|19835.5|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|124
1627031100000|2021-07-23 09:05:00|19831.7|19827.7|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|125
1627031400000|2021-07-23 09:10:00|19812.9|19808.9|19800.4|19796.4|19816.1|19812.1|19800.4|19796.4|191
1627031700000|2021-07-23 09:15:00|19802|19798|19812.9|19808.9|19816.1|19812.1|19800.4|19796.4|163
1627032000000|2021-07-23 09:20:00|19811.4|19807.4|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|56
1627032300000|2021-07-23 09:25:00|19808.3|19804.3|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|98
1627032600000|2021-07-23 09:30:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|83
1627032900000|2021-07-23 09:35:00|19817.6|19813.6|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|105
1627033200000|2021-07-23 09:40:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|155
1627033500000|2021-07-23 09:45:00|19820.8|19816.8|19809.8|19805.8|19820.8|19816.8|19806.7|19802.7|107
1627033800000|2021-07-23 09:50:00|19806.7|19802.7|19805.1|19801.1|19809.8|19805.8|19803.6|19799.6|62
1627034100000|2021-07-23 09:55:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|25
1627034400000|2021-07-23 10:00:00|19808.3|19804.3|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|119
1627034700000|2021-07-23 10:05:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|79
1627035000000|2021-07-23 10:10:00|19802|19798|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|221
1627035300000|2021-07-23 10:15:00|19806.7|19802.7|19809.8|19805.8|19814.5|19810.5|19800.4|19796.4|76
1627035600000|2021-07-23 10:20:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19800.4|19796.4|61
1627035900000|2021-07-23 10:25:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19798.9|19794.9|60
1627036200000|2021-07-23 10:30:00|19809.8|19805.8|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|128
1627036500000|2021-07-23 10:35:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|95
1627036800000|2021-07-23 10:40:00|19814.5|19810.5|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|62
1627037100000|2021-07-23 10:45:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|124
1627037400000|2021-07-23 10:50:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|44
1627037700000|2021-07-23 10:55:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19808.3|19804.3|49
1627038000000|2021-07-23 11:00:00|19816.1|19812.1|19830.1|19826.1|19833.3|19829.3|19816.1|19812.1|421
1627038300000|2021-07-23 11:05:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19825.4|19821.4|315
1627038600000|2021-07-23 11:10:00|19833.3|19829.3|19842.6|19838.6|19844.2|19840.2|19831.7|19827.7|199
1627038900000|2021-07-23 11:15:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|76
1627039200000|2021-07-23 11:20:00|19833.3|19829.3|19822.3|19818.3|19834.8|19830.8|19819.2|19815.2|151
1627039500000|2021-07-23 11:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|142
1627039800000|2021-07-23 11:30:00|19823.9|19819.9|19808.3|19804.3|19825.4|19821.4|19803.6|19799.6|224
1627040100000|2021-07-23 11:35:00|19806.7|19802.7|19794.2|19790.2|19808.3|19804.3|19784.8|19780.8|192
1627040400000|2021-07-23 11:40:00|19791.1|19787.1|19800.4|19796.4|19802|19798|19791.1|19787.1|142
1627040700000|2021-07-23 11:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|142
1627041000000|2021-07-23 11:50:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19781.7|19777.7|238
1627041300000|2021-07-23 11:55:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|83
1627041600000|2021-07-23 12:00:00|19783.3|19779.3|19772.3|19768.3|19787.9|19783.9|19766.1|19762.1|386
1627041900000|2021-07-23 12:05:00|19769.2|19765.2|19775.4|19771.4|19781.7|19777.7|19762.9|19758.9|277
1627042200000|2021-07-23 12:10:00|19777|19773|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|163
1627042500000|2021-07-23 12:15:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|317
1627042800000|2021-07-23 12:20:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19766.1|19762.1|489
1627043100000|2021-07-23 12:25:00|19777|19773|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|259
1627043400000|2021-07-23 12:30:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19773.9|19769.9|246
1627043700000|2021-07-23 12:35:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19784.8|19780.8|274
1627044000000|2021-07-23 12:40:00|19794.2|19790.2|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|334
1627044300000|2021-07-23 12:45:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|242
1627044600000|2021-07-23 12:50:00|19780.1|19776.1|19772.3|19768.3|19784.8|19780.8|19762.9|19758.9|271
1627044900000|2021-07-23 12:55:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19762.9|19758.9|404
1627045200000|2021-07-23 13:00:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19766.1|19762.1|493
1627045500000|2021-07-23 13:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19770.8|19766.8|341
1627045800000|2021-07-23 13:10:00|19789.5|19785.5|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|427
1627046100000|2021-07-23 13:15:00|19775.4|19771.4|19741.1|19737.1|19775.4|19771.4|19741.1|19737.1|385
1627046400000|2021-07-23 13:20:00|19742.6|19738.6|19750.4|19746.4|19752|19748|19741.1|19737.1|307
1627046700000|2021-07-23 13:25:00|19748.9|19744.9|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|315
1627047000000|2021-07-23 13:30:00|19766.1|19762.1|19772.3|19768.3|19794.2|19790.2|19759.8|19755.8|785
1627047300000|2021-07-23 13:35:00|19769.2|19765.2|19784.8|19780.8|19794.2|19790.2|19764.5|19760.5|631
1627047600000|2021-07-23 13:40:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|344
1627047900000|2021-07-23 13:45:00|19780.1|19776.1|19816.1|19812.1|19825.4|19821.4|19780.1|19776.1|1106
1627048200000|2021-07-23 13:50:00|19819.2|19815.2|19837.9|19833.9|19845.8|19841.8|19816.1|19812.1|938
1627048500000|2021-07-23 13:55:00|19839.5|19835.5|19847.3|19843.3|19850.4|19846.4|19837.9|19833.9|488
1627048800000|2021-07-23 14:00:00|19848.9|19844.9|19844.2|19840.2|19853.6|19849.6|19839.5|19835.5|936
1627049100000|2021-07-23 14:05:00|19839.5|19835.5|19841.1|19837.1|19850.4|19846.4|19831.7|19827.7|773
1627049400000|2021-07-23 14:10:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|585
1627049700000|2021-07-23 14:15:00|19833.3|19829.3|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|312
1627050000000|2021-07-23 14:20:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|407
1627050300000|2021-07-23 14:25:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|593
1627050600000|2021-07-23 14:30:00|19837.9|19833.9|19825.4|19821.4|19847.3|19843.3|19822.3|19818.3|520
1627050900000|2021-07-23 14:35:00|19822.3|19818.3|19803.6|19799.6|19822.3|19818.3|19797.3|19793.3|551
1627051200000|2021-07-23 14:40:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19778.6|19774.6|398
1627051500000|2021-07-23 14:45:00|19787.9|19783.9|19787.9|19783.9|19798.9|19794.9|19784.8|19780.8|467
1627051800000|2021-07-23 14:50:00|19786.4|19782.4|19781.7|19777.7|19794.2|19790.2|19772.3|19768.3|668
1627052100000|2021-07-23 14:55:00|19780.1|19776.1|19787.9|19783.9|19791.1|19787.1|19775.4|19771.4|378
1627052400000|2021-07-23 15:00:00|19791.1|19787.1|19775.4|19771.4|19797.3|19793.3|19775.4|19771.4|349
1627052700000|2021-07-23 15:05:00|19778.6|19774.6|19766.1|19762.1|19783.3|19779.3|19766.1|19762.1|483
1627053000000|2021-07-23 15:10:00|19769.2|19765.2|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|425
1627053300000|2021-07-23 15:15:00|19781.7|19777.7|19797.3|19793.3|19800.4|19796.4|19781.7|19777.7|634
1627053600000|2021-07-23 15:20:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19784.8|19780.8|577
1627053900000|2021-07-23 15:25:00|19805.1|19801.1|19784.8|19780.8|19806.7|19802.7|19784.8|19780.8|509
1627054200000|2021-07-23 15:30:00|19781.7|19777.7|19797.3|19793.3|19797.3|19793.3|19781.7|19777.7|441
1627054500000|2021-07-23 15:35:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19791.1|19787.1|245
1627054800000|2021-07-23 15:40:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19802|19798|298
1627055100000|2021-07-23 15:45:00|19809.8|19805.8|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|585
1627055400000|2021-07-23 15:50:00|19809.8|19805.8|19797.3|19793.3|19812.9|19808.9|19797.3|19793.3|297
1627055700000|2021-07-23 15:55:00|19800.4|19796.4|19822.3|19818.3|19825.4|19821.4|19797.3|19793.3|465
1627056000000|2021-07-23 16:00:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|203
1627056300000|2021-07-23 16:05:00|19816.1|19812.1|19828.6|19824.6|19828.6|19824.6|19812.9|19808.9|153
1627056600000|2021-07-23 16:10:00|19827|19823|19816.1|19812.1|19827|19823|19816.1|19812.1|160
1627056900000|2021-07-23 16:15:00|19814.5|19810.5|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|153
1627057200000|2021-07-23 16:20:00|19822.3|19818.3|19837.9|19833.9|19837.9|19833.9|19817.6|19813.6|384
1627057500000|2021-07-23 16:25:00|19834.8|19830.8|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|355
1627057800000|2021-07-23 16:30:00|19839.5|19835.5|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|197
1627058100000|2021-07-23 16:35:00|19847.3|19843.3|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|392
1627058400000|2021-07-23 16:40:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19834.8|19830.8|150
1627058700000|2021-07-23 16:45:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|263
1627059000000|2021-07-23 16:50:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|125
1627059300000|2021-07-23 16:55:00|19830.1|19826.1|19819.2|19815.2|19833.3|19829.3|19819.2|19815.2|219
1627059600000|2021-07-23 17:00:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|295
1627059900000|2021-07-23 17:05:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|181
1627060200000|2021-07-23 17:10:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19809.8|19805.8|169
1627060500000|2021-07-23 17:15:00|19816.1|19812.1|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|147
1627060800000|2021-07-23 17:20:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|111
1627061100000|2021-07-23 17:25:00|19805.1|19801.1|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|111
1627061400000|2021-07-23 17:30:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19808.3|19804.3|119
1627061700000|2021-07-23 17:35:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|325
1627062000000|2021-07-23 17:40:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|190
1627062300000|2021-07-23 17:45:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|241
1627062600000|2021-07-23 17:50:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|194
1627062900000|2021-07-23 17:55:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|148
1627063200000|2021-07-23 18:00:00|19831.7|19827.7|19850.4|19846.4|19850.4|19846.4|19831.7|19827.7|427
1627063500000|2021-07-23 18:05:00|19847.3|19843.3|19841.1|19837.1|19850.4|19846.4|19836.4|19832.4|327
1627063800000|2021-07-23 18:10:00|19839.5|19835.5|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|246
1627064100000|2021-07-23 18:15:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|126
1627064400000|2021-07-23 18:20:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|136
1627064700000|2021-07-23 18:25:00|19839.5|19835.5|19837.9|19833.9|19842.6|19838.6|19834.8|19830.8|243
1627065000000|2021-07-23 18:30:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|251
1627065300000|2021-07-23 18:35:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|237
1627065600000|2021-07-23 18:40:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|181
1627065900000|2021-07-23 18:45:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|221
1627066200000|2021-07-23 18:50:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|251
1627066500000|2021-07-23 18:55:00|19830.1|19826.1|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|613
1627066800000|2021-07-23 19:00:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|533
1627067100000|2021-07-23 19:05:00|19847.3|19843.3|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|419
1627067400000|2021-07-23 19:10:00|19836.4|19832.4|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|166
1627067700000|2021-07-23 19:15:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|185
1627068000000|2021-07-23 19:20:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|161
1627068300000|2021-07-23 19:25:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|219
1627068600000|2021-07-23 19:30:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|180
1627068900000|2021-07-23 19:35:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19834.8|19830.8|169
1627069200000|2021-07-23 19:40:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|207
1627069500000|2021-07-23 19:45:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|200
1627069800000|2021-07-23 19:50:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|459
1627070100000|2021-07-23 19:55:00|19841.1|19837.1|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|1253
1627070400000|2021-07-23 20:00:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|593
1627070700000|2021-07-23 20:05:00|19837.9|19833.9|19831.7|19827.7|19841.1|19837.1|19831.7|19827.7|198
1627071000000|2021-07-23 20:10:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|132
1627071300000|2021-07-23 20:15:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19836.4|19832.4|75
1627071600000|2021-07-23 20:20:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|177
1627071900000|2021-07-23 20:25:00|19841.1|19837.1|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|57
1627072200000|2021-07-23 20:30:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|85
1627072500000|2021-07-23 20:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|75
1627072800000|2021-07-23 20:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|98
1627073100000|2021-07-23 20:45:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|80
1627073400000|2021-07-23 20:50:00|19844.2|19840.2|19841.1|19837.1|19850.4|19846.4|19841.1|19837.1|479
1627073700000|2021-07-23 20:55:00|19844.2|19840.2|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|322
1627250400000|2021-07-25 22:00:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|43
1627250700000|2021-07-25 22:05:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|8
1627251000000|2021-07-25 22:10:00|19845.8|19841.8|19842.6|19838.6|19845.8|19841.8|19841.1|19837.1|15
1627251300000|2021-07-25 22:15:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|1
1627251600000|2021-07-25 22:20:00|19841.1|19837.1|19836.4|19832.4|19841.1|19837.1|19836.4|19832.4|3
1627251900000|2021-07-25 22:25:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|0
1627252200000|2021-07-25 22:30:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|13
1627252500000|2021-07-25 22:35:00|19842.6|19838.6|19842.6|19838.6|19842.6|19838.6|19837.9|19833.9|9
1627252800000|2021-07-25 22:40:00|19841.1|19837.1|19844.2|19840.2|19845.8|19841.8|19841.1|19837.1|3
1627253100000|2021-07-25 22:45:00|19842.6|19838.6|19842.6|19838.6|19844.2|19840.2|19839.5|19835.5|1
1627253400000|2021-07-25 22:50:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|0
1627253700000|2021-07-25 22:55:00|19841.1|19837.1|19845.8|19841.8|19845.8|19841.8|19841.1|19837.1|21
1627254000000|2021-07-25 23:00:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|11
1627254300000|2021-07-25 23:05:00|19850.4|19846.4|19845.8|19841.8|19850.4|19846.4|19845.8|19841.8|8
1627254600000|2021-07-25 23:10:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19841.1|19837.1|7
1627254900000|2021-07-25 23:15:00|19844.2|19840.2|19842.6|19838.6|19847.3|19843.3|19842.6|19838.6|14
1627255200000|2021-07-25 23:20:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|1
1627255500000|2021-07-25 23:25:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|18
1627255800000|2021-07-25 23:30:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19845.8|19841.8|1
1627256100000|2021-07-25 23:35:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|9
1627256400000|2021-07-25 23:40:00|19844.2|19840.2|19845.8|19841.8|19845.8|19841.8|19841.1|19837.1|115
1627256700000|2021-07-25 23:45:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|7
1627257000000|2021-07-25 23:50:00|19845.8|19841.8|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|13
1627257300000|2021-07-25 23:55:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|7
1627257600000|2021-07-26 00:00:00|19842.6|19838.6|19862.9|19858.9|19867.6|19863.6|19842.6|19838.6|90
1627257900000|2021-07-26 00:05:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19858.3|19854.3|25
1627258200000|2021-07-26 00:10:00|19864.5|19860.5|19852|19848|19864.5|19860.5|19850.4|19846.4|32
1627258500000|2021-07-26 00:15:00|19850.4|19846.4|19861.4|19857.4|19867.6|19863.6|19850.4|19846.4|37
1627258800000|2021-07-26 00:20:00|19862.9|19858.9|19867.6|19863.6|19870.8|19866.8|19859.8|19855.8|33
1627259100000|2021-07-26 00:25:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19861.4|19857.4|33
1627259400000|2021-07-26 00:30:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|33
1627259700000|2021-07-26 00:35:00|19861.4|19857.4|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|45
1627260000000|2021-07-26 00:40:00|19861.4|19857.4|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|35
1627260300000|2021-07-26 00:45:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19864.5|19860.5|31
1627260600000|2021-07-26 00:50:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19872.3|19868.3|33
1627260900000|2021-07-26 00:55:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19870.8|19866.8|73
1627261200000|2021-07-26 01:00:00|19870.8|19866.8|19870.8|19866.8|19872.3|19868.3|19866.1|19862.1|36
1627261500000|2021-07-26 01:05:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|10
1627261800000|2021-07-26 01:10:00|||||||||42
1627262100000|2021-07-26 01:15:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19875.4|19871.4|77
1627262400000|2021-07-26 01:20:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|34
1627262700000|2021-07-26 01:25:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|32
1627263000000|2021-07-26 01:30:00|19891.1|19887.1|19887.9|19883.9|19895.8|19891.8|19887.9|19883.9|52
1627263300000|2021-07-26 01:35:00|19886.4|19882.4|19898.9|19894.9|19900.4|19896.4|19886.4|19882.4|40
1627263600000|2021-07-26 01:40:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|33
1627263900000|2021-07-26 01:45:00|19889.5|19885.5|19886.4|19882.4|19891.1|19887.1|19884.8|19880.8|29
1627264200000|2021-07-26 01:50:00|19887.9|19883.9|19892.6|19888.6|19892.6|19888.6|19887.9|19883.9|20
1627264500000|2021-07-26 01:55:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19886.4|19882.4|24
1627264800000|2021-07-26 02:00:00|||||||||12
1627265100000|2021-07-26 02:05:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|45
1627265400000|2021-07-26 02:10:00|19898.9|19894.9|19906.7|19902.7|19908.3|19904.3|19897.3|19893.3|30
1627265700000|2021-07-26 02:15:00|19909.8|19905.8|19917.6|19913.6|19917.6|19913.6|19909.8|19905.8|95
1627266000000|2021-07-26 02:20:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|61
1627266300000|2021-07-26 02:25:00|19912.9|19908.9|19911.4|19907.4|19916.1|19912.1|19909.8|19905.8|43
1627266600000|2021-07-26 02:30:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|15
1627266900000|2021-07-26 02:35:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|25
1627267200000|2021-07-26 02:40:00|19911.4|19907.4|19908.3|19904.3|19912.9|19908.9|19906.7|19902.7|40
1627267500000|2021-07-26 02:45:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|40
1627267800000|2021-07-26 02:50:00|19908.3|19904.3|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|60
1627268100000|2021-07-26 02:55:00|19917.6|19913.6|19912.9|19908.9|19917.6|19913.6|19912.9|19908.9|20
1627268400000|2021-07-26 03:00:00|19909.8|19905.8|19916.1|19912.1|19917.6|19913.6|19909.8|19905.8|18
1627268700000|2021-07-26 03:05:00|19914.5|19910.5|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|12
1627269000000|2021-07-26 03:10:00|19916.1|19912.1|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|6
1627269300000|2021-07-26 03:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|17
1627269600000|2021-07-26 03:20:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|6
1627269900000|2021-07-26 03:25:00|19917.6|19913.6|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|34
1627270200000|2021-07-26 03:30:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19914.5|19910.5|4
1627270500000|2021-07-26 03:35:00|||||||||7
1627270800000|2021-07-26 03:40:00|19914.5|19910.5|19914.5|19910.5|19916.1|19912.1|19914.5|19910.5|19
1627271100000|2021-07-26 03:45:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|20
1627271400000|2021-07-26 03:50:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|21
1627271700000|2021-07-26 03:55:00|19916.1|19912.1|19916.1|19912.1|19916.1|19912.1|19916.1|19912.1|9
1627272000000|2021-07-26 04:00:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|30
1627272300000|2021-07-26 04:05:00|19909.8|19905.8|19911.4|19907.4|19912.9|19908.9|19908.3|19904.3|23
1627272600000|2021-07-26 04:10:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|25
1627272900000|2021-07-26 04:15:00|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|10
1627273200000|2021-07-26 04:20:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|24
1627273500000|2021-07-26 04:25:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19908.3|19904.3|25
1627273800000|2021-07-26 04:30:00|19908.3|19904.3|19909.8|19905.8|19911.4|19907.4|19906.7|19902.7|9
1627274100000|2021-07-26 04:35:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|11
1627274400000|2021-07-26 04:40:00|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|19906.7|19902.7|16
1627274700000|2021-07-26 04:45:00|19906.7|19902.7|19911.4|19907.4|19912.9|19908.9|19906.7|19902.7|42
1627275000000|2021-07-26 04:50:00|19909.8|19905.8|19909.8|19905.8|19911.4|19907.4|19909.8|19905.8|30
1627275300000|2021-07-26 04:55:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|77
1627275600000|2021-07-26 05:00:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|13
1627275900000|2021-07-26 05:05:00|19916.1|19912.1|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|42
1627276200000|2021-07-26 05:10:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|24
1627276500000|2021-07-26 05:15:00|19928.6|19924.6|19930.1|19926.1|19931.7|19927.7|19925.4|19921.4|73
1627276800000|2021-07-26 05:20:00|19931.7|19927.7|19933.3|19929.3|19934.8|19930.8|19930.1|19926.1|18
1627277100000|2021-07-26 05:25:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|52
1627277400000|2021-07-26 05:30:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|126
1627277700000|2021-07-26 05:35:00|19942.6|19938.6|19948.9|19944.9|19950.4|19946.4|19941.1|19937.1|31
1627278000000|2021-07-26 05:40:00|19947.3|19943.3|19941.1|19937.1|19948.9|19944.9|19941.1|19937.1|17
1627278300000|2021-07-26 05:45:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|46
1627278600000|2021-07-26 05:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|46
1627278900000|2021-07-26 05:55:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|55
1627279200000|2021-07-26 06:00:00|19925.4|19921.4|19919.2|19915.2|19931.7|19927.7|19916.1|19912.1|91
1627279500000|2021-07-26 06:05:00|19920.8|19916.8|19944.2|19940.2|19947.3|19943.3|19920.8|19916.8|149
1627279800000|2021-07-26 06:10:00|19945.8|19941.8|19947.3|19943.3|19962.9|19958.9|19944.2|19940.2|178
1627280100000|2021-07-26 06:15:00|19944.2|19940.2|19953.6|19949.6|19961.4|19957.4|19944.2|19940.2|105
1627280400000|2021-07-26 06:20:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|64
1627280700000|2021-07-26 06:25:00|19948.9|19944.9|19947.3|19943.3|19953.6|19949.6|19937.9|19933.9|115
1627281000000|2021-07-26 06:30:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19944.2|19940.2|211
1627281300000|2021-07-26 06:35:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|82
1627281600000|2021-07-26 06:40:00|19958.3|19954.3|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|93
1627281900000|2021-07-26 06:45:00|19981.7|19977.7|20012.9|20008.9|20022.3|20018.3|19981.7|19977.7|451
1627282200000|2021-07-26 06:50:00|20011.4|20007.4|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|173
1627282500000|2021-07-26 06:55:00|20008.3|20004.3|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|107
1627282800000|2021-07-26 07:00:00|20012.9|20008.9|19995.8|19991.8|20012.9|20008.9|19991.1|19987.1|196
1627283100000|2021-07-26 07:05:00|19997.3|19993.3|19987.9|19983.9|20002|19998|19987.9|19983.9|174
1627283400000|2021-07-26 07:10:00|19991.1|19987.1|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|161
1627283700000|2021-07-26 07:15:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|268
1627284000000|2021-07-26 07:20:00|20003.6|19999.6|20028.6|20024.6|20028.6|20024.6|20000.4|19996.4|194
1627284300000|2021-07-26 07:25:00|20031.7|20027.7|20025.4|20021.4|20037.9|20033.9|20009.8|20005.8|319
1627284600000|2021-07-26 07:30:00|20027|20023|20025.4|20021.4|20047.3|20043.3|20025.4|20021.4|262
1627284900000|2021-07-26 07:35:00|20023.9|20019.9|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|218
1627285200000|2021-07-26 07:40:00|20033.3|20029.3|20047.3|20043.3|20047.3|20043.3|20028.6|20024.6|324
1627285500000|2021-07-26 07:45:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20034.8|20030.8|215
1627285800000|2021-07-26 07:50:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|133
1627286100000|2021-07-26 07:55:00|20027|20023|20034.8|20030.8|20034.8|20030.8|20022.3|20018.3|173
1627286400000|2021-07-26 08:00:00|20036.4|20032.4|20062.9|20058.9|20069.2|20065.2|20036.4|20032.4|360
1627286700000|2021-07-26 08:05:00|20059.8|20055.8|20066.1|20062.1|20073.9|20069.9|20056.7|20052.7|337
1627287000000|2021-07-26 08:10:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20062.9|20058.9|189
1627287300000|2021-07-26 08:15:00|20069.2|20065.2|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|312
1627287600000|2021-07-26 08:20:00|20081.7|20077.7|20091.1|20087.1|20094.2|20090.2|20075.4|20071.4|276
1627287900000|2021-07-26 08:25:00|20092.6|20088.6|20084.8|20080.8|20097.3|20093.3|20084.8|20080.8|220
1627288200000|2021-07-26 08:30:00|20086.4|20082.4|20072.3|20068.3|20089.5|20085.5|20069.2|20065.2|239
1627288500000|2021-07-26 08:35:00|20073.9|20069.9|20044.2|20040.2|20075.4|20071.4|20037.9|20033.9|655
1627288800000|2021-07-26 08:40:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|478
1627289100000|2021-07-26 08:45:00|20034.8|20030.8|20031.7|20027.7|20039.5|20035.5|20030.1|20026.1|193
1627289400000|2021-07-26 08:50:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|160
1627289700000|2021-07-26 08:55:00|20037.9|20033.9|20034.8|20030.8|20045.8|20041.8|20034.8|20030.8|305
1627290000000|2021-07-26 09:00:00|20036.4|20032.4|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|130
1627290300000|2021-07-26 09:05:00|20025.4|20021.4|20009.8|20005.8|20025.4|20021.4|20009.8|20005.8|338
1627290600000|2021-07-26 09:10:00|20012.9|20008.9|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|158
1627290900000|2021-07-26 09:15:00|20006.7|20002.7|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|220
1627291200000|2021-07-26 09:20:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|85
1627291500000|2021-07-26 09:25:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|106
1627291800000|2021-07-26 09:30:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|237
1627292100000|2021-07-26 09:35:00|19997.3|19993.3|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|147
1627292400000|2021-07-26 09:40:00|20003.6|19999.6|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|72
1627292700000|2021-07-26 09:45:00|19995.8|19991.8|19987.9|19983.9|19997.3|19993.3|19987.9|19983.9|149
1627293000000|2021-07-26 09:50:00|19989.5|19985.5|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|96
1627293300000|2021-07-26 09:55:00|19981.7|19977.7|19984.8|19980.8|19991.1|19987.1|19981.7|19977.7|141
1627293600000|2021-07-26 10:00:00|19986.4|19982.4|19975.4|19971.4|19994.2|19990.2|19973.9|19969.9|129
1627293900000|2021-07-26 10:05:00|19973.9|19969.9|19980.1|19976.1|19981.7|19977.7|19969.2|19965.2|224
1627294200000|2021-07-26 10:10:00|19983.3|19979.3|19975.4|19971.4|19986.4|19982.4|19972.3|19968.3|343
1627294500000|2021-07-26 10:15:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|305
1627294800000|2021-07-26 10:20:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|44
1627295100000|2021-07-26 10:25:00|19962.9|19958.9|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|75
1627295400000|2021-07-26 10:30:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|121
1627295700000|2021-07-26 10:35:00|19969.2|19965.2|19994.2|19990.2|19994.2|19990.2|19969.2|19965.2|153
1627296000000|2021-07-26 10:40:00|19991.1|19987.1|19994.2|19990.2|20000.4|19996.4|19987.9|19983.9|212
1627296300000|2021-07-26 10:45:00|19995.8|19991.8|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|138
1627296600000|2021-07-26 10:50:00|19991.1|19987.1|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|70
1627296900000|2021-07-26 10:55:00|20000.4|19996.4|20009.8|20005.8|20012.9|20008.9|19997.3|19993.3|117
1627297200000|2021-07-26 11:00:00|20006.7|20002.7|20003.6|19999.6|20009.8|20005.8|20002|19998|132
1627297500000|2021-07-26 11:05:00|20000.4|19996.4|20012.9|20008.9|20014.5|20010.5|19997.3|19993.3|77
1627297800000|2021-07-26 11:10:00|20016.1|20012.1|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|106
1627298100000|2021-07-26 11:15:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|87
1627298400000|2021-07-26 11:20:00|20025.4|20021.4|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|125
1627298700000|2021-07-26 11:25:00|20025.4|20021.4|20003.6|19999.6|20025.4|20021.4|20000.4|19996.4|261
1627299000000|2021-07-26 11:30:00|20002|19998|19987.9|19983.9|20003.6|19999.6|19987.9|19983.9|288
1627299300000|2021-07-26 11:35:00|19984.8|19980.8|19966.1|19962.1|19991.1|19987.1|19966.1|19962.1|277
1627299600000|2021-07-26 11:40:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|240
1627299900000|2021-07-26 11:45:00|19969.2|19965.2|19975.4|19971.4|19977|19973|19966.1|19962.1|159
1627300200000|2021-07-26 11:50:00|19977|19973|19984.8|19980.8|19991.1|19987.1|19969.2|19965.2|163
1627300500000|2021-07-26 11:55:00|19987.9|19983.9|19972.3|19968.3|19987.9|19983.9|19972.3|19968.3|159
1627300800000|2021-07-26 12:00:00|19970.8|19966.8|19953.6|19949.6|19978.6|19974.6|19953.6|19949.6|468
1627301100000|2021-07-26 12:05:00|19956.7|19952.7|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|319
1627301400000|2021-07-26 12:10:00|19953.6|19949.6|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|250
1627301700000|2021-07-26 12:15:00|19953.6|19949.6|19934.8|19930.8|19959.8|19955.8|19922.3|19918.3|622
1627302000000|2021-07-26 12:20:00|19931.7|19927.7|19934.8|19930.8|19953.6|19949.6|19928.6|19924.6|563
1627302300000|2021-07-26 12:25:00|19931.7|19927.7|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|564
1627302600000|2021-07-26 12:30:00|19927|19923|19944.2|19940.2|19947.3|19943.3|19925.4|19921.4|409
1627302900000|2021-07-26 12:35:00|19945.8|19941.8|19909.8|19905.8|19953.6|19949.6|19906.7|19902.7|510
1627303200000|2021-07-26 12:40:00|19911.4|19907.4|19916.1|19912.1|19919.2|19915.2|19897.3|19893.3|471
1627303500000|2021-07-26 12:45:00|19917.6|19913.6|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|503
1627303800000|2021-07-26 12:50:00|19927|19923|19916.1|19912.1|19931.7|19927.7|19912.9|19908.9|313
1627304100000|2021-07-26 12:55:00|19919.2|19915.2|19906.7|19902.7|19925.4|19921.4|19903.6|19899.6|441
1627304400000|2021-07-26 13:00:00|19909.8|19905.8|19906.7|19902.7|19916.1|19912.1|19897.3|19893.3|404
1627304700000|2021-07-26 13:05:00|19905.1|19901.1|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|354
1627305000000|2021-07-26 13:10:00|19891.1|19887.1|19906.7|19902.7|19912.9|19908.9|19887.9|19883.9|289
1627305300000|2021-07-26 13:15:00|19905.1|19901.1|19891.1|19887.1|19905.1|19901.1|19887.9|19883.9|279
1627305600000|2021-07-26 13:20:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|258
1627305900000|2021-07-26 13:25:00|19903.6|19899.6|19900.4|19896.4|19909.8|19905.8|19897.3|19893.3|282
1627306200000|2021-07-26 13:30:00|19903.6|19899.6|19869.2|19865.2|19903.6|19899.6|19847.3|19843.3|918
1627306500000|2021-07-26 13:35:00|19866.1|19862.1|19862.9|19858.9|19872.3|19868.3|19853.6|19849.6|713
1627306800000|2021-07-26 13:40:00|19864.5|19860.5|19872.3|19868.3|19877|19873|19850.4|19846.4|553
1627307100000|2021-07-26 13:45:00|19869.2|19865.2|19850.4|19846.4|19869.2|19865.2|19842.6|19838.6|547
1627307400000|2021-07-26 13:50:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19837.9|19833.9|410
1627307700000|2021-07-26 13:55:00|19855.1|19851.1|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|305
1627308000000|2021-07-26 14:00:00|19859.8|19855.8|19841.1|19837.1|19862.9|19858.9|19836.4|19832.4|423
1627308300000|2021-07-26 14:05:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19828.6|19824.6|386
1627308600000|2021-07-26 14:10:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19806.7|19802.7|694
1627308900000|2021-07-26 14:15:00|19828.6|19824.6|19831.7|19827.7|19841.1|19837.1|19822.3|19818.3|517
1627309200000|2021-07-26 14:20:00|19828.6|19824.6|19844.2|19840.2|19844.2|19840.2|19825.4|19821.4|805
1627309500000|2021-07-26 14:25:00|19845.8|19841.8|19847.3|19843.3|19853.6|19849.6|19837.9|19833.9|598
1627309800000|2021-07-26 14:30:00|19848.9|19844.9|19884.8|19880.8|19884.8|19880.8|19847.3|19843.3|653
1627310100000|2021-07-26 14:35:00|19886.4|19882.4|19900.4|19896.4|19903.6|19899.6|19878.6|19874.6|939
1627310400000|2021-07-26 14:40:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19881.7|19877.7|1092
1627310700000|2021-07-26 14:45:00|19906.7|19902.7|19866.1|19862.1|19912.9|19908.9|19866.1|19862.1|758
1627311000000|2021-07-26 14:50:00|19867.6|19863.6|19828.6|19824.6|19872.3|19868.3|19819.2|19815.2|738
1627311300000|2021-07-26 14:55:00|19831.7|19827.7|19853.6|19849.6|19856.7|19852.7|19825.4|19821.4|918
1627311600000|2021-07-26 15:00:00|19856.7|19852.7|19853.6|19849.6|19869.2|19865.2|19850.4|19846.4|576
1627311900000|2021-07-26 15:05:00|19856.7|19852.7|19837.9|19833.9|19862.9|19858.9|19834.8|19830.8|387
1627312200000|2021-07-26 15:10:00|19841.1|19837.1|19850.4|19846.4|19853.6|19849.6|19834.8|19830.8|330
1627312500000|2021-07-26 15:15:00|19853.6|19849.6|19837.9|19833.9|19853.6|19849.6|19834.8|19830.8|293
1627312800000|2021-07-26 15:20:00|19841.1|19837.1|19836.4|19832.4|19844.2|19840.2|19831.7|19827.7|267
1627313100000|2021-07-26 15:25:00|19834.8|19830.8|19825.4|19821.4|19841.1|19837.1|19819.2|19815.2|399
1627313400000|2021-07-26 15:30:00|19822.3|19818.3|19850.4|19846.4|19850.4|19846.4|19822.3|19818.3|333
1627313700000|2021-07-26 15:35:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|323
1627314000000|2021-07-26 15:40:00|19850.4|19846.4|19847.3|19843.3|19852|19848|19841.1|19837.1|152
1627314300000|2021-07-26 15:45:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19837.9|19833.9|121
1627314600000|2021-07-26 15:50:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|152
1627314900000|2021-07-26 15:55:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|150
1627315200000|2021-07-26 16:00:00|19848.9|19844.9|19844.2|19840.2|19852|19848|19844.2|19840.2|119
1627315500000|2021-07-26 16:05:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|210
1627315800000|2021-07-26 16:10:00|19850.4|19846.4|19866.1|19862.1|19869.2|19865.2|19850.4|19846.4|172
1627316100000|2021-07-26 16:15:00|19867.6|19863.6|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|337
1627316400000|2021-07-26 16:20:00|19862.9|19858.9|19847.3|19843.3|19862.9|19858.9|19841.1|19837.1|212
1627316700000|2021-07-26 16:25:00|19850.4|19846.4|19841.1|19837.1|19850.4|19846.4|19841.1|19837.1|287
1627317000000|2021-07-26 16:30:00|19837.9|19833.9|19833.3|19829.3|19841.1|19837.1|19828.6|19824.6|437
1627317300000|2021-07-26 16:35:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|186
1627317600000|2021-07-26 16:40:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|202
1627317900000|2021-07-26 16:45:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|196
1627318200000|2021-07-26 16:50:00|19828.6|19824.6|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|207
1627318500000|2021-07-26 16:55:00|19833.3|19829.3|19828.6|19824.6|19833.3|19829.3|19828.6|19824.6|102
1627318800000|2021-07-26 17:00:00|19827|19823|19847.3|19843.3|19847.3|19843.3|19825.4|19821.4|332
1627319100000|2021-07-26 17:05:00|19850.4|19846.4|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|507
1627319400000|2021-07-26 17:10:00|19850.4|19846.4|19853.6|19849.6|19856.7|19852.7|19841.1|19837.1|323
1627319700000|2021-07-26 17:15:00|19856.7|19852.7|19850.4|19846.4|19858.3|19854.3|19847.3|19843.3|237
1627320000000|2021-07-26 17:20:00|19853.6|19849.6|19847.3|19843.3|19853.6|19849.6|19844.2|19840.2|138
1627320300000|2021-07-26 17:25:00|19848.9|19844.9|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|216
1627320600000|2021-07-26 17:30:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19848.9|19844.9|74
1627320900000|2021-07-26 17:35:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|225
1627321200000|2021-07-26 17:40:00|19847.3|19843.3|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|242
1627321500000|2021-07-26 17:45:00|19847.3|19843.3|19842.6|19838.6|19850.4|19846.4|19841.1|19837.1|161
1627321800000|2021-07-26 17:50:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|133
1627322100000|2021-07-26 17:55:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|250
1627322400000|2021-07-26 18:00:00|19842.6|19838.6|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|82
1627322700000|2021-07-26 18:05:00|19844.2|19840.2|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|198
1627323000000|2021-07-26 18:10:00|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|268
1627323300000|2021-07-26 18:15:00|19862.9|19858.9|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|249
1627323600000|2021-07-26 18:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|137
1627323900000|2021-07-26 18:25:00|19841.1|19837.1|19831.7|19827.7|19847.3|19843.3|19828.6|19824.6|429
1627324200000|2021-07-26 18:30:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|423
1627324500000|2021-07-26 18:35:00|19834.8|19830.8|19828.6|19824.6|19837.9|19833.9|19822.3|19818.3|427
1627324800000|2021-07-26 18:40:00|19825.4|19821.4|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|232
1627325100000|2021-07-26 18:45:00|19817.6|19813.6|19831.7|19827.7|19831.7|19827.7|19817.6|19813.6|296
1627325400000|2021-07-26 18:50:00|19833.3|19829.3|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|263
1627325700000|2021-07-26 18:55:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|762
1627326000000|2021-07-26 19:00:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|262
1627326300000|2021-07-26 19:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|138
1627326600000|2021-07-26 19:10:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|201
1627326900000|2021-07-26 19:15:00|19834.8|19830.8|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|361
1627327200000|2021-07-26 19:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|360
1627327500000|2021-07-26 19:25:00|19812.9|19808.9|19828.6|19824.6|19828.6|19824.6|19809.8|19805.8|380
1627327800000|2021-07-26 19:30:00|19831.7|19827.7|19797.3|19793.3|19834.8|19830.8|19794.2|19790.2|914
1627328100000|2021-07-26 19:35:00|19795.8|19791.8|19781.7|19777.7|19802|19798|19781.7|19777.7|476
1627328400000|2021-07-26 19:40:00|19784.8|19780.8|19775.4|19771.4|19787.9|19783.9|19769.2|19765.2|721
1627328700000|2021-07-26 19:45:00|19778.6|19774.6|19759.8|19755.8|19778.6|19774.6|19759.8|19755.8|581
1627329000000|2021-07-26 19:50:00|19762.9|19758.9|19778.6|19774.6|19787.9|19783.9|19756.7|19752.7|870
1627329300000|2021-07-26 19:55:00|19780.1|19776.1|19781.7|19777.7|19794.2|19790.2|19778.6|19774.6|743
1627329600000|2021-07-26 20:00:00|19778.6|19774.6|19778.6|19774.6|19794.2|19790.2|19777|19773|579
1627329900000|2021-07-26 20:05:00|19775.4|19771.4|19758.3|19754.3|19775.4|19771.4|19756.7|19752.7|399
1627330200000|2021-07-26 20:10:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19758.3|19754.3|252
1627330500000|2021-07-26 20:15:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|300
1627330800000|2021-07-26 20:20:00|19764.5|19760.5|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|103
1627331100000|2021-07-26 20:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|201
1627331400000|2021-07-26 20:30:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|198
1627331700000|2021-07-26 20:35:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|158
1627332000000|2021-07-26 20:40:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|190
1627332300000|2021-07-26 20:45:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|174
1627332600000|2021-07-26 20:50:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19753.6|19749.6|152
1627332900000|2021-07-26 20:55:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|224
1627336800000|2021-07-26 22:00:00|19772.3|19768.3|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|61
1627337100000|2021-07-26 22:05:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|20
1627337400000|2021-07-26 22:10:00|19780.1|19776.1|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|8
1627337700000|2021-07-26 22:15:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19772.3|19768.3|34
1627338000000|2021-07-26 22:20:00|19773.9|19769.9|19772.3|19768.3|19773.9|19769.9|19772.3|19768.3|25
1627338300000|2021-07-26 22:25:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|21
1627338600000|2021-07-26 22:30:00|19775.4|19771.4|19773.9|19769.9|19777|19773|19772.3|19768.3|16
1627338900000|2021-07-26 22:35:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|4
1627339200000|2021-07-26 22:40:00|19781.7|19777.7|19784.8|19780.8|19786.4|19782.4|19781.7|19777.7|18
1627339500000|2021-07-26 22:45:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|14
1627339800000|2021-07-26 22:50:00|19777|19773|19777|19773|19780.1|19776.1|19777|19773|15
1627340100000|2021-07-26 22:55:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|22
1627340400000|2021-07-26 23:00:00|19773.9|19769.9|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|13
1627340700000|2021-07-26 23:05:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|30
1627341000000|2021-07-26 23:10:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|12
1627341300000|2021-07-26 23:15:00|||||||||13
1627341600000|2021-07-26 23:20:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|24
1627341900000|2021-07-26 23:25:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|16
1627342200000|2021-07-26 23:30:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19761.4|19757.4|14
1627342500000|2021-07-26 23:35:00|||||||||10
1627342800000|2021-07-26 23:40:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|45
1627343100000|2021-07-26 23:45:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|22
1627343400000|2021-07-26 23:50:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|15
1627343700000|2021-07-26 23:55:00|19762.9|19758.9|19773.9|19769.9|19775.4|19771.4|19762.9|19758.9|21
1627344000000|2021-07-27 00:00:00|19772.3|19768.3|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|158
1627344300000|2021-07-27 00:05:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|76
1627344600000|2021-07-27 00:10:00|19786.4|19782.4|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|52
1627344900000|2021-07-27 00:15:00|19792.6|19788.6|19794.2|19790.2|19797.3|19793.3|19792.6|19788.6|61
1627345200000|2021-07-27 00:20:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19789.5|19785.5|16
1627345500000|2021-07-27 00:25:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|42
1627345800000|2021-07-27 00:30:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|30
1627346100000|2021-07-27 00:35:00|19791.1|19787.1|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|31
1627346400000|2021-07-27 00:40:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|26
1627346700000|2021-07-27 00:45:00|19797.3|19793.3|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|34
1627347000000|2021-07-27 00:50:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|84
1627347300000|2021-07-27 00:55:00|19811.4|19807.4|19803.6|19799.6|19811.4|19807.4|19803.6|19799.6|48
1627347600000|2021-07-27 01:00:00|19805.1|19801.1|19798.9|19794.9|19806.7|19802.7|19797.3|19793.3|18
1627347900000|2021-07-27 01:05:00|19797.3|19793.3|19795.8|19791.8|19800.4|19796.4|19794.2|19790.2|41
1627348200000|2021-07-27 01:10:00|19797.3|19793.3|19791.1|19787.1|19798.9|19794.9|19791.1|19787.1|52
1627348500000|2021-07-27 01:15:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|24
1627348800000|2021-07-27 01:20:00|19792.6|19788.6|19781.7|19777.7|19792.6|19788.6|19780.1|19776.1|39
1627349100000|2021-07-27 01:25:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|31
1627349400000|2021-07-27 01:30:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19780.1|19776.1|49
1627349700000|2021-07-27 01:35:00|19784.8|19780.8|19783.3|19779.3|19786.4|19782.4|19778.6|19774.6|35
1627350000000|2021-07-27 01:40:00|19781.7|19777.7|19786.4|19782.4|19786.4|19782.4|19781.7|19777.7|10
1627350300000|2021-07-27 01:45:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|20
1627350600000|2021-07-27 01:50:00|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|19787.9|19783.9|9
1627350900000|2021-07-27 01:55:00|19787.9|19783.9|19789.5|19785.5|19797.3|19793.3|19787.9|19783.9|30
1627351200000|2021-07-27 02:00:00|19787.9|19783.9|19798.9|19794.9|19798.9|19794.9|19787.9|19783.9|15
1627351500000|2021-07-27 02:05:00|19797.3|19793.3|19792.6|19788.6|19797.3|19793.3|19791.1|19787.1|40
1627351800000|2021-07-27 02:10:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19789.5|19785.5|28
1627352100000|2021-07-27 02:15:00|19795.8|19791.8|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|17
1627352400000|2021-07-27 02:20:00|19803.6|19799.6|19802|19798|19803.6|19799.6|19800.4|19796.4|49
1627352700000|2021-07-27 02:25:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|19
1627353000000|2021-07-27 02:30:00|19803.6|19799.6|19791.1|19787.1|19803.6|19799.6|19787.9|19783.9|34
1627353300000|2021-07-27 02:35:00|19789.5|19785.5|19792.6|19788.6|19797.3|19793.3|19786.4|19782.4|55
1627353600000|2021-07-27 02:40:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|16
1627353900000|2021-07-27 02:45:00|19792.6|19788.6|19789.5|19785.5|19792.6|19788.6|19786.4|19782.4|12
1627354200000|2021-07-27 02:50:00|19791.1|19787.1|19798.9|19794.9|19802|19798|19789.5|19785.5|41
1627354500000|2021-07-27 02:55:00|19797.3|19793.3|19795.8|19791.8|19800.4|19796.4|19794.2|19790.2|37
1627354800000|2021-07-27 03:00:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|36
1627355100000|2021-07-27 03:05:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|22
1627355400000|2021-07-27 03:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|5
1627355700000|2021-07-27 03:15:00|19802|19798|19805.1|19801.1|19806.7|19802.7|19802|19798|15
1627356000000|2021-07-27 03:20:00|19806.7|19802.7|19808.3|19804.3|19808.3|19804.3|19803.6|19799.6|41
1627356300000|2021-07-27 03:25:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|13
1627356600000|2021-07-27 03:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|7
1627356900000|2021-07-27 03:35:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|5
1627357200000|2021-07-27 03:40:00|||||||||11
1627357500000|2021-07-27 03:45:00|||||||||1
1627357800000|2021-07-27 03:50:00|||||||||3
1627358100000|2021-07-27 03:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|17
1627358400000|2021-07-27 04:00:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|0
1627358700000|2021-07-27 04:05:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|22
1627359000000|2021-07-27 04:10:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|40
1627359300000|2021-07-27 04:15:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|1
1627359600000|2021-07-27 04:20:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19794.2|19790.2|23
1627359900000|2021-07-27 04:25:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|5
1627360200000|2021-07-27 04:30:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|9
1627360500000|2021-07-27 04:35:00|19797.3|19793.3|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|14
1627360800000|2021-07-27 04:40:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|5
1627361100000|2021-07-27 04:45:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19798.9|19794.9|4
1627361700000|2021-07-27 04:55:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19797.3|19793.3|13
1627362000000|2021-07-27 05:00:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|7
1627362300000|2021-07-27 05:05:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|14
1627362600000|2021-07-27 05:10:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|31
1627362900000|2021-07-27 05:15:00|19806.7|19802.7|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|8
1627363200000|2021-07-27 05:20:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|26
1627363500000|2021-07-27 05:25:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|27
1627363800000|2021-07-27 05:30:00|19805.1|19801.1|19808.3|19804.3|19809.8|19805.8|19805.1|19801.1|49
1627364100000|2021-07-27 05:35:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|28
1627364400000|2021-07-27 05:40:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|174
1627364700000|2021-07-27 05:45:00|19814.5|19810.5|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|73
1627365000000|2021-07-27 05:50:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|86
1627365300000|2021-07-27 05:55:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|8
1627365600000|2021-07-27 06:00:00|19805.1|19801.1|19809.8|19805.8|19816.1|19812.1|19805.1|19801.1|100
1627365900000|2021-07-27 06:05:00|19811.4|19807.4|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|132
1627366200000|2021-07-27 06:10:00|19803.6|19799.6|19775.4|19771.4|19806.7|19802.7|19769.2|19765.2|898
1627366500000|2021-07-27 06:15:00|19778.6|19774.6|19806.7|19802.7|19806.7|19802.7|19778.6|19774.6|108
1627366800000|2021-07-27 06:20:00|19803.6|19799.6|19794.2|19790.2|19803.6|19799.6|19794.2|19790.2|67
1627367100000|2021-07-27 06:25:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|43
1627367400000|2021-07-27 06:30:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|112
1627367700000|2021-07-27 06:35:00|19805.1|19801.1|19816.1|19812.1|19819.2|19815.2|19803.6|19799.6|94
1627368000000|2021-07-27 06:40:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|80
1627368300000|2021-07-27 06:45:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19809.8|19805.8|86
1627368600000|2021-07-27 06:50:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|149
1627368900000|2021-07-27 06:55:00|19809.8|19805.8|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|57
1627369200000|2021-07-27 07:00:00|19812.9|19808.9|19819.2|19815.2|19828.6|19824.6|19811.4|19807.4|384
1627369500000|2021-07-27 07:05:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19820.8|19816.8|202
1627369800000|2021-07-27 07:10:00|19841.1|19837.1|19856.7|19852.7|19859.8|19855.8|19834.8|19830.8|260
1627370100000|2021-07-27 07:15:00|19859.8|19855.8|19875.4|19871.4|19881.7|19877.7|19852|19848|397
1627370400000|2021-07-27 07:20:00|19878.6|19874.6|19880.1|19876.1|19891.1|19887.1|19873.9|19869.9|357
1627370700000|2021-07-27 07:25:00|19881.7|19877.7|19920.8|19916.8|19931.7|19927.7|19880.1|19876.1|374
1627371000000|2021-07-27 07:30:00|19919.2|19915.2|19900.4|19896.4|19925.4|19921.4|19900.4|19896.4|403
1627371300000|2021-07-27 07:35:00|19903.6|19899.6|19900.4|19896.4|19922.3|19918.3|19900.4|19896.4|504
1627371600000|2021-07-27 07:40:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19898.9|19894.9|477
1627371900000|2021-07-27 07:45:00|19914.5|19910.5|19916.1|19912.1|19920.8|19916.8|19906.7|19902.7|356
1627372200000|2021-07-27 07:50:00|19919.2|19915.2|19916.1|19912.1|19934.8|19930.8|19916.1|19912.1|298
1627372500000|2021-07-27 07:55:00|19917.6|19913.6|19894.2|19890.2|19919.2|19915.2|19891.1|19887.1|278
1627372800000|2021-07-27 08:00:00|19897.3|19893.3|19892.6|19888.6|19903.6|19899.6|19887.9|19883.9|216
1627373100000|2021-07-27 08:05:00|19891.1|19887.1|19881.7|19877.7|19897.3|19893.3|19872.3|19868.3|576
1627373400000|2021-07-27 08:10:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|161
1627373700000|2021-07-27 08:15:00|19891.1|19887.1|19906.7|19902.7|19909.8|19905.8|19891.1|19887.1|235
1627374000000|2021-07-27 08:20:00|19908.3|19904.3|19891.1|19887.1|19911.4|19907.4|19887.9|19883.9|205
1627374300000|2021-07-27 08:25:00|19887.9|19883.9|19900.4|19896.4|19909.8|19905.8|19887.9|19883.9|134
1627374600000|2021-07-27 08:30:00|19898.9|19894.9|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|198
1627374900000|2021-07-27 08:35:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|131
1627375200000|2021-07-27 08:40:00|19911.4|19907.4|19903.6|19899.6|19916.1|19912.1|19897.3|19893.3|137
1627375500000|2021-07-27 08:45:00|19905.1|19901.1|19897.3|19893.3|19908.3|19904.3|19892.6|19888.6|198
1627375800000|2021-07-27 08:50:00|19894.2|19890.2|19897.3|19893.3|19903.6|19899.6|19884.8|19880.8|456
1627376100000|2021-07-27 08:55:00|19900.4|19896.4|19916.1|19912.1|19922.3|19918.3|19897.3|19893.3|240
1627376400000|2021-07-27 09:00:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19911.4|19907.4|204
1627376700000|2021-07-27 09:05:00|19912.9|19908.9|19909.8|19905.8|19917.6|19913.6|19906.7|19902.7|122
1627377000000|2021-07-27 09:10:00|19906.7|19902.7|19925.4|19921.4|19925.4|19921.4|19906.7|19902.7|88
1627377300000|2021-07-27 09:15:00|19927|19923|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|118
1627377600000|2021-07-27 09:20:00|19916.1|19912.1|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|102
1627377900000|2021-07-27 09:25:00|19903.6|19899.6|19897.3|19893.3|19909.8|19905.8|19897.3|19893.3|112
1627378200000|2021-07-27 09:30:00|19895.8|19891.8|19887.9|19883.9|19897.3|19893.3|19878.6|19874.6|313
1627378500000|2021-07-27 09:35:00|19886.4|19882.4|19878.6|19874.6|19887.9|19883.9|19866.1|19862.1|244
1627378800000|2021-07-27 09:40:00|19881.7|19877.7|19891.1|19887.1|19894.2|19890.2|19878.6|19874.6|171
1627379100000|2021-07-27 09:45:00|19889.5|19885.5|19897.3|19893.3|19903.6|19899.6|19889.5|19885.5|135
1627379400000|2021-07-27 09:50:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|62
1627379700000|2021-07-27 09:55:00|19892.6|19888.6|19895.8|19891.8|19900.4|19896.4|19887.9|19883.9|206
1627380000000|2021-07-27 10:00:00|19894.2|19890.2|19900.4|19896.4|19906.7|19902.7|19894.2|19890.2|150
1627380300000|2021-07-27 10:05:00|19898.9|19894.9|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|117
1627380600000|2021-07-27 10:10:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|173
1627380900000|2021-07-27 10:15:00|19916.1|19912.1|19906.7|19902.7|19916.1|19912.1|19905.1|19901.1|156
1627381200000|2021-07-27 10:20:00|19905.1|19901.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|156
1627381500000|2021-07-27 10:25:00|19908.3|19904.3|19897.3|19893.3|19908.3|19904.3|19887.9|19883.9|159
1627381800000|2021-07-27 10:30:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19884.8|19880.8|114
1627382100000|2021-07-27 10:35:00|19894.2|19890.2|19912.9|19908.9|19916.1|19912.1|19894.2|19890.2|190
1627382400000|2021-07-27 10:40:00|19914.5|19910.5|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|196
1627382700000|2021-07-27 10:45:00|19911.4|19907.4|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|200
1627383000000|2021-07-27 10:50:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|92
1627383300000|2021-07-27 10:55:00|19895.8|19891.8|19875.4|19871.4|19897.3|19893.3|19875.4|19871.4|173
1627383600000|2021-07-27 11:00:00|19878.6|19874.6|19875.4|19871.4|19878.6|19874.6|19862.9|19858.9|178
1627383900000|2021-07-27 11:05:00|19877|19873|19856.7|19852.7|19877|19873|19856.7|19852.7|238
1627384200000|2021-07-27 11:10:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|90
1627384500000|2021-07-27 11:15:00|19866.1|19862.1|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|64
1627384800000|2021-07-27 11:20:00|19869.2|19865.2|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|129
1627385100000|2021-07-27 11:25:00|19878.6|19874.6|19866.1|19862.1|19878.6|19874.6|19862.9|19858.9|99
1627385400000|2021-07-27 11:30:00|19869.2|19865.2|19859.8|19855.8|19869.2|19865.2|19858.3|19854.3|133
1627385700000|2021-07-27 11:35:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|245
1627386000000|2021-07-27 11:40:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|96
1627386300000|2021-07-27 11:45:00|19862.9|19858.9|19872.3|19868.3|19881.7|19877.7|19862.9|19858.9|352
1627386600000|2021-07-27 11:50:00|19869.2|19865.2|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|419
1627386900000|2021-07-27 11:55:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19867.6|19863.6|212
1627387200000|2021-07-27 12:00:00|19869.2|19865.2|19881.7|19877.7|19881.7|19877.7|19866.1|19862.1|468
1627387500000|2021-07-27 12:05:00|19878.6|19874.6|19897.3|19893.3|19903.6|19899.6|19872.3|19868.3|326
1627387800000|2021-07-27 12:10:00|19894.2|19890.2|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|180
1627388100000|2021-07-27 12:15:00|19900.4|19896.4|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|225
1627388400000|2021-07-27 12:20:00|19906.7|19902.7|19922.3|19918.3|19928.6|19924.6|19903.6|19899.6|599
1627388700000|2021-07-27 12:25:00|19923.9|19919.9|19923.9|19919.9|19936.4|19932.4|19922.3|19918.3|447
1627389000000|2021-07-27 12:30:00|19925.4|19921.4|19937.9|19933.9|19944.2|19940.2|19923.9|19919.9|785
1627389300000|2021-07-27 12:35:00|19934.8|19930.8|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|343
1627389600000|2021-07-27 12:40:00|19931.7|19927.7|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|376
1627389900000|2021-07-27 12:45:00|19928.6|19924.6|19906.7|19902.7|19928.6|19924.6|19906.7|19902.7|648
1627390200000|2021-07-27 12:50:00|19908.3|19904.3|19897.3|19893.3|19912.9|19908.9|19894.2|19890.2|267
1627390500000|2021-07-27 12:55:00|19900.4|19896.4|19897.3|19893.3|19916.1|19912.1|19897.3|19893.3|514
1627390800000|2021-07-27 13:00:00|19900.4|19896.4|19912.9|19908.9|19925.4|19921.4|19900.4|19896.4|265
1627391100000|2021-07-27 13:05:00|19909.8|19905.8|19919.2|19915.2|19922.3|19918.3|19902|19898|381
1627391400000|2021-07-27 13:10:00|19917.6|19913.6|19934.8|19930.8|19941.1|19937.1|19916.1|19912.1|329
1627391700000|2021-07-27 13:15:00|19941.1|19937.1|19953.6|19949.6|19959.8|19955.8|19941.1|19937.1|611
1627392000000|2021-07-27 13:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|352
1627392300000|2021-07-27 13:25:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|540
1627392600000|2021-07-27 13:30:00|19948.9|19944.9|19966.1|19962.1|19981.7|19977.7|19947.3|19943.3|967
1627392900000|2021-07-27 13:35:00|19964.5|19960.5|19984.8|19980.8|19984.8|19980.8|19953.6|19949.6|1277
1627393200000|2021-07-27 13:40:00|19986.4|19982.4|19981.7|19977.7|19994.2|19990.2|19975.4|19971.4|954
1627393500000|2021-07-27 13:45:00|19975.4|19971.4|19966.1|19962.1|19983.3|19979.3|19961.4|19957.4|1137
1627393800000|2021-07-27 13:50:00|19969.2|19965.2|19950.4|19946.4|19972.3|19968.3|19947.3|19943.3|597
1627394100000|2021-07-27 13:55:00|19948.9|19944.9|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|578
1627394400000|2021-07-27 14:00:00|19958.3|19954.3|19950.4|19946.4|19959.8|19955.8|19937.9|19933.9|674
1627394700000|2021-07-27 14:05:00|19953.6|19949.6|19936.4|19932.4|19958.3|19954.3|19936.4|19932.4|829
1627395000000|2021-07-27 14:10:00|19937.9|19933.9|19953.6|19949.6|19966.1|19962.1|19931.7|19927.7|816
1627395300000|2021-07-27 14:15:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|752
1627395600000|2021-07-27 14:20:00|19956.7|19952.7|19941.1|19937.1|19962.9|19958.9|19941.1|19937.1|906
1627395900000|2021-07-27 14:25:00|19944.2|19940.2|19906.7|19902.7|19950.4|19946.4|19905.1|19901.1|1051
1627396200000|2021-07-27 14:30:00|19905.1|19901.1|19944.2|19940.2|19947.3|19943.3|19903.6|19899.6|1081
1627396500000|2021-07-27 14:35:00|19941.1|19937.1|19919.2|19915.2|19941.1|19937.1|19919.2|19915.2|891
1627396800000|2021-07-27 14:40:00|19920.8|19916.8|19931.7|19927.7|19937.9|19933.9|19912.9|19908.9|692
1627397100000|2021-07-27 14:45:00|19930.1|19926.1|19947.3|19943.3|19956.7|19952.7|19925.4|19921.4|604
1627397400000|2021-07-27 14:50:00|19945.8|19941.8|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|416
1627397700000|2021-07-27 14:55:00|19955.1|19951.1|19931.7|19927.7|19956.7|19952.7|19925.4|19921.4|712
1627398000000|2021-07-27 15:00:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19925.4|19921.4|501
1627398300000|2021-07-27 15:05:00|19937.9|19933.9|19934.8|19930.8|19950.4|19946.4|19934.8|19930.8|601
1627398600000|2021-07-27 15:10:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|561
1627398900000|2021-07-27 15:15:00|19930.1|19926.1|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|772
1627399200000|2021-07-27 15:20:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|432
1627399500000|2021-07-27 15:25:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19941.1|19937.1|702
1627399800000|2021-07-27 15:30:00|19952|19948|19969.2|19965.2|19969.2|19965.2|19948.9|19944.9|355
1627400100000|2021-07-27 15:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|469
1627400400000|2021-07-27 15:40:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|470
1627400700000|2021-07-27 15:45:00|19969.2|19965.2|19956.7|19952.7|19972.3|19968.3|19956.7|19952.7|329
1627401000000|2021-07-27 15:50:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|254
1627401300000|2021-07-27 15:55:00|19944.2|19940.2|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|249
1627401600000|2021-07-27 16:00:00|19941.1|19937.1|19941.1|19937.1|19950.4|19946.4|19936.4|19932.4|587
1627401900000|2021-07-27 16:05:00|19939.5|19935.5|19931.7|19927.7|19944.2|19940.2|19925.4|19921.4|588
1627402200000|2021-07-27 16:10:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|480
1627402500000|2021-07-27 16:15:00|19945.8|19941.8|19956.7|19952.7|19962.9|19958.9|19941.1|19937.1|471
1627402800000|2021-07-27 16:20:00|19959.8|19955.8|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|173
1627403100000|2021-07-27 16:25:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|246
1627403400000|2021-07-27 16:30:00|19948.9|19944.9|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|231
1627403700000|2021-07-27 16:35:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|185
1627404000000|2021-07-27 16:40:00|19950.4|19946.4|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|459
1627404300000|2021-07-27 16:45:00|19958.3|19954.3|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|211
1627404600000|2021-07-27 16:50:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19950.4|19946.4|339
1627404900000|2021-07-27 16:55:00|19956.7|19952.7|19958.3|19954.3|19966.1|19962.1|19956.7|19952.7|531
1627405200000|2021-07-27 17:00:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|389
1627405500000|2021-07-27 17:05:00|19944.2|19940.2|19953.6|19949.6|19955.1|19951.1|19944.2|19940.2|280
1627405800000|2021-07-27 17:10:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|198
1627406100000|2021-07-27 17:15:00|19959.8|19955.8|19959.8|19955.8|19970.8|19966.8|19956.7|19952.7|306
1627406400000|2021-07-27 17:20:00|19956.7|19952.7|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|448
1627406700000|2021-07-27 17:25:00|19959.8|19955.8|19964.5|19960.5|19969.2|19965.2|19959.8|19955.8|187
1627407000000|2021-07-27 17:30:00|19966.1|19962.1|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|256
1627407300000|2021-07-27 17:35:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|230
1627407600000|2021-07-27 17:40:00|19953.6|19949.6|19956.7|19952.7|19959.8|19955.8|19952|19948|235
1627407900000|2021-07-27 17:45:00|19953.6|19949.6|19944.2|19940.2|19959.8|19955.8|19939.5|19935.5|529
1627408200000|2021-07-27 17:50:00|19945.8|19941.8|19953.6|19949.6|19958.3|19954.3|19944.2|19940.2|285
1627408500000|2021-07-27 17:55:00|19950.4|19946.4|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|107
1627408800000|2021-07-27 18:00:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|338
1627409100000|2021-07-27 18:05:00|19952|19948|19947.3|19943.3|19952|19948|19947.3|19943.3|105
1627409400000|2021-07-27 18:10:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|167
1627409700000|2021-07-27 18:15:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|227
1627410000000|2021-07-27 18:20:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|200
1627410300000|2021-07-27 18:25:00|19948.9|19944.9|19953.6|19949.6|19959.8|19955.8|19947.3|19943.3|327
1627410600000|2021-07-27 18:30:00|19955.1|19951.1|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|386
1627410900000|2021-07-27 18:35:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|110
1627411200000|2021-07-27 18:40:00|19962.9|19958.9|19967.6|19963.6|19967.6|19963.6|19959.8|19955.8|284
1627411500000|2021-07-27 18:45:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|155
1627411800000|2021-07-27 18:50:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|259
1627412100000|2021-07-27 18:55:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|778
1627412400000|2021-07-27 19:00:00|19969.2|19965.2|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|561
1627412700000|2021-07-27 19:05:00|19975.4|19971.4|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|413
1627413000000|2021-07-27 19:10:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|231
1627413300000|2021-07-27 19:15:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|166
1627413600000|2021-07-27 19:20:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|162
1627413900000|2021-07-27 19:25:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|645
1627414200000|2021-07-27 19:30:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|166
1627414500000|2021-07-27 19:35:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|171
1627414800000|2021-07-27 19:40:00|19964.5|19960.5|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|277
1627415100000|2021-07-27 19:45:00|19973.9|19969.9|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|231
1627415400000|2021-07-27 19:50:00|19967.6|19963.6|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|282
1627415700000|2021-07-27 19:55:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|594
1627416000000|2021-07-27 20:00:00|19984.8|19980.8|19964.5|19960.5|19984.8|19980.8|19964.5|19960.5|807
1627416300000|2021-07-27 20:05:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|86
1627416600000|2021-07-27 20:10:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|285
1627416900000|2021-07-27 20:15:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19970.8|19966.8|281
1627417200000|2021-07-27 20:20:00|19969.2|19965.2|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|152
1627417500000|2021-07-27 20:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|269
1627417800000|2021-07-27 20:30:00|19970.8|19966.8|19950.4|19946.4|19970.8|19966.8|19950.4|19946.4|387
1627418100000|2021-07-27 20:35:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|128
1627418400000|2021-07-27 20:40:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|215
1627418700000|2021-07-27 20:45:00|19953.6|19949.6|19948.9|19944.9|19955.1|19951.1|19947.3|19943.3|153
1627419000000|2021-07-27 20:50:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|95
1627419300000|2021-07-27 20:55:00|19945.8|19941.8|19944.2|19940.2|19950.4|19946.4|19942.6|19938.6|157
1627423200000|2021-07-27 22:00:00|19942.6|19938.6|19958.3|19954.3|19958.3|19954.3|19942.6|19938.6|66
1627423500000|2021-07-27 22:05:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|1
1627423800000|2021-07-27 22:10:00|19955.1|19951.1|19950.4|19946.4|19955.1|19951.1|19950.4|19946.4|24
1627424100000|2021-07-27 22:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|14
1627424700000|2021-07-27 22:25:00|19947.3|19943.3|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|106
1627425000000|2021-07-27 22:30:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|13
1627425300000|2021-07-27 22:35:00|19959.8|19955.8|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|11
1627425900000|2021-07-27 22:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|5
1627426500000|2021-07-27 22:55:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|27
1627426800000|2021-07-27 23:00:00|19948.9|19944.9|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|3
1627427100000|2021-07-27 23:05:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|1
1627427400000|2021-07-27 23:10:00|||||||||1
1627427700000|2021-07-27 23:15:00|19947.3|19943.3|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|22
1627428000000|2021-07-27 23:20:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|20
1627428300000|2021-07-27 23:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|18
1627428600000|2021-07-27 23:30:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19952|19948|47
1627428900000|2021-07-27 23:35:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19948.9|19944.9|11
1627429200000|2021-07-27 23:40:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|20
1627429500000|2021-07-27 23:45:00|19955.1|19951.1|19953.6|19949.6|19955.1|19951.1|19950.4|19946.4|13
1627429800000|2021-07-27 23:50:00|||||||||5
1627430100000|2021-07-27 23:55:00|||||||||5
1627430400000|2021-07-28 00:00:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|56
1627430700000|2021-07-28 00:05:00|19945.8|19941.8|19937.9|19933.9|19945.8|19941.8|19934.8|19930.8|59
1627431000000|2021-07-28 00:10:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19925.4|19921.4|55
1627431300000|2021-07-28 00:15:00|19933.3|19929.3|19925.4|19921.4|19936.4|19932.4|19925.4|19921.4|57
1627431600000|2021-07-28 00:20:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|20
1627431900000|2021-07-28 00:25:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|135
1627432200000|2021-07-28 00:30:00|19923.9|19919.9|19919.2|19915.2|19923.9|19919.9|19916.1|19912.1|52
1627432500000|2021-07-28 00:35:00|19917.6|19913.6|19911.4|19907.4|19919.2|19915.2|19909.8|19905.8|49
1627432800000|2021-07-28 00:40:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|50
1627433100000|2021-07-28 00:45:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|23
1627433400000|2021-07-28 00:50:00|19923.9|19919.9|19923.9|19919.9|19927|19923|19922.3|19918.3|11
1627433700000|2021-07-28 00:55:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|17
1627434000000|2021-07-28 01:00:00|19912.9|19908.9|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|119
1627434300000|2021-07-28 01:05:00|19902|19898|19902|19898|19906.7|19902.7|19900.4|19896.4|50
1627434600000|2021-07-28 01:10:00|19903.6|19899.6|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|59
1627434900000|2021-07-28 01:15:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|39
1627435200000|2021-07-28 01:20:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|38
1627435500000|2021-07-28 01:25:00|19905.1|19901.1|19908.3|19904.3|19908.3|19904.3|19897.3|19893.3|40
1627435800000|2021-07-28 01:30:00|19906.7|19902.7|19912.9|19908.9|19914.5|19910.5|19906.7|19902.7|34
1627436100000|2021-07-28 01:35:00|19914.5|19910.5|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|65
1627436400000|2021-07-28 01:40:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|107
1627436700000|2021-07-28 01:45:00|19927|19923|19939.5|19935.5|19944.2|19940.2|19925.4|19921.4|89
1627437000000|2021-07-28 01:50:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|21
1627437300000|2021-07-28 01:55:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|34
1627437600000|2021-07-28 02:00:00|19936.4|19932.4|19959.8|19955.8|19961.4|19957.4|19936.4|19932.4|91
1627437900000|2021-07-28 02:05:00|19961.4|19957.4|19952|19948|19962.9|19958.9|19950.4|19946.4|65
1627438200000|2021-07-28 02:10:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|65
1627438500000|2021-07-28 02:15:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|73
1627438800000|2021-07-28 02:20:00|19945.8|19941.8|19934.8|19930.8|19945.8|19941.8|19933.3|19929.3|29
1627439100000|2021-07-28 02:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|39
1627439400000|2021-07-28 02:30:00|19942.6|19938.6|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|18
1627439700000|2021-07-28 02:35:00|19937.9|19933.9|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|16
1627440000000|2021-07-28 02:40:00|19942.6|19938.6|19936.4|19932.4|19942.6|19938.6|19934.8|19930.8|12
1627440300000|2021-07-28 02:45:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|12
1627440600000|2021-07-28 02:50:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19934.8|19930.8|25
1627440900000|2021-07-28 02:55:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|9
1627441200000|2021-07-28 03:00:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19937.9|19933.9|3
1627441500000|2021-07-28 03:05:00|19937.9|19933.9|19936.4|19932.4|19941.1|19937.1|19934.8|19930.8|37
1627441800000|2021-07-28 03:10:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|33
1627442100000|2021-07-28 03:15:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|17
1627442400000|2021-07-28 03:20:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|25
1627442700000|2021-07-28 03:25:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|6
1627443000000|2021-07-28 03:30:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|10
1627443300000|2021-07-28 03:35:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19936.4|19932.4|34
1627443600000|2021-07-28 03:40:00|19945.8|19941.8|19952|19948|19953.6|19949.6|19941.1|19937.1|37
1627443900000|2021-07-28 03:45:00|19953.6|19949.6|19947.3|19943.3|19955.1|19951.1|19947.3|19943.3|55
1627444200000|2021-07-28 03:50:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|28
1627444500000|2021-07-28 03:55:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|50
1627444800000|2021-07-28 04:00:00|19947.3|19943.3|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|37
1627445100000|2021-07-28 04:05:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|17
1627445400000|2021-07-28 04:10:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|65
1627445700000|2021-07-28 04:15:00|19961.4|19957.4|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|46
1627446000000|2021-07-28 04:20:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|12
1627446300000|2021-07-28 04:25:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|26
1627446600000|2021-07-28 04:30:00|19958.3|19954.3|19961.4|19957.4|19962.9|19958.9|19958.3|19954.3|11
1627446900000|2021-07-28 04:35:00|19959.8|19955.8|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|38
1627447200000|2021-07-28 04:40:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|17
1627447500000|2021-07-28 04:45:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|27
1627447800000|2021-07-28 04:50:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19964.5|19960.5|7
1627448100000|2021-07-28 04:55:00|||||||||16
1627448400000|2021-07-28 05:00:00|19970.8|19966.8|19987.9|19983.9|19987.9|19983.9|19970.8|19966.8|86
1627448700000|2021-07-28 05:05:00|19986.4|19982.4|19970.8|19966.8|19986.4|19982.4|19969.2|19965.2|79
1627449000000|2021-07-28 05:10:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|71
1627449300000|2021-07-28 05:15:00|19970.8|19966.8|19975.4|19971.4|19975.4|19971.4|19970.8|19966.8|30
1627449600000|2021-07-28 05:20:00|19978.6|19974.6|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|36
1627449900000|2021-07-28 05:25:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|34
1627450200000|2021-07-28 05:30:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|54
1627450500000|2021-07-28 05:35:00|19977|19973|19981.7|19977.7|19995.8|19991.8|19975.4|19971.4|177
1627450800000|2021-07-28 05:40:00|19983.3|19979.3|19981.7|19977.7|19989.5|19985.5|19981.7|19977.7|44
1627451100000|2021-07-28 05:45:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|95
1627451400000|2021-07-28 05:50:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|42
1627451700000|2021-07-28 05:55:00|19964.5|19960.5|19958.3|19954.3|19969.2|19965.2|19956.7|19952.7|45
1627452000000|2021-07-28 06:00:00|19956.7|19952.7|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|86
1627452300000|2021-07-28 06:05:00|19961.4|19957.4|19973.9|19969.9|19975.4|19971.4|19961.4|19957.4|47
1627452600000|2021-07-28 06:10:00|19972.3|19968.3|19986.4|19982.4|19986.4|19982.4|19972.3|19968.3|66
1627452900000|2021-07-28 06:15:00|19984.8|19980.8|19969.2|19965.2|19984.8|19980.8|19966.1|19962.1|82
1627453200000|2021-07-28 06:20:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19961.4|19957.4|70
1627453500000|2021-07-28 06:25:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|75
1627453800000|2021-07-28 06:30:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19948.9|19944.9|154
1627454100000|2021-07-28 06:35:00|19964.5|19960.5|19975.4|19971.4|19975.4|19971.4|19959.8|19955.8|99
1627454400000|2021-07-28 06:40:00|19977|19973|19973.9|19969.9|19987.9|19983.9|19972.3|19968.3|172
1627454700000|2021-07-28 06:45:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|64
1627455000000|2021-07-28 06:50:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19956.7|19952.7|73
1627455300000|2021-07-28 06:55:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|102
1627455600000|2021-07-28 07:00:00|19964.5|19960.5|19969.2|19965.2|19973.9|19969.9|19950.4|19946.4|314
1627455900000|2021-07-28 07:05:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|118
1627456200000|2021-07-28 07:10:00|19969.2|19965.2|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|149
1627456500000|2021-07-28 07:15:00|19969.2|19965.2|19984.8|19980.8|19987.9|19983.9|19966.1|19962.1|193
1627456800000|2021-07-28 07:20:00|19986.4|19982.4|19966.1|19962.1|19987.9|19983.9|19966.1|19962.1|235
1627457100000|2021-07-28 07:25:00|19969.2|19965.2|19975.4|19971.4|19977|19973|19969.2|19965.2|183
1627457400000|2021-07-28 07:30:00|19972.3|19968.3|19962.9|19958.9|19975.4|19971.4|19956.7|19952.7|150
1627457700000|2021-07-28 07:35:00|19959.8|19955.8|19959.8|19955.8|19969.2|19965.2|19956.7|19952.7|155
1627458000000|2021-07-28 07:40:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|308
1627458300000|2021-07-28 07:45:00|19955.1|19951.1|19944.2|19940.2|19956.7|19952.7|19944.2|19940.2|306
1627458600000|2021-07-28 07:50:00|19941.1|19937.1|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|224
1627458900000|2021-07-28 07:55:00|19933.3|19929.3|19891.1|19887.1|19934.8|19930.8|19891.1|19887.1|374
1627459200000|2021-07-28 08:00:00|19892.6|19888.6|19881.7|19877.7|19900.4|19896.4|19881.7|19877.7|406
1627459500000|2021-07-28 08:05:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|539
1627459800000|2021-07-28 08:10:00|19870.8|19866.8|19884.8|19880.8|19884.8|19880.8|19862.9|19858.9|657
1627460100000|2021-07-28 08:15:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|248
1627460400000|2021-07-28 08:20:00|19886.4|19882.4|19895.8|19891.8|19897.3|19893.3|19881.7|19877.7|112
1627460700000|2021-07-28 08:25:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|109
1627461000000|2021-07-28 08:30:00|19887.9|19883.9|19881.7|19877.7|19887.9|19883.9|19875.4|19871.4|106
1627461300000|2021-07-28 08:35:00|19880.1|19876.1|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|93
1627461600000|2021-07-28 08:40:00|19881.7|19877.7|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|223
1627461900000|2021-07-28 08:45:00|19887.9|19883.9|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|167
1627462200000|2021-07-28 08:50:00|19883.3|19879.3|19875.4|19871.4|19887.9|19883.9|19875.4|19871.4|123
1627462500000|2021-07-28 08:55:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|144
1627462800000|2021-07-28 09:00:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|102
1627463100000|2021-07-28 09:05:00|19878.6|19874.6|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|77
1627463400000|2021-07-28 09:10:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|82
1627463700000|2021-07-28 09:15:00|19869.2|19865.2|19869.2|19865.2|19877|19873|19869.2|19865.2|169
1627464000000|2021-07-28 09:20:00|19870.8|19866.8|19875.4|19871.4|19880.1|19876.1|19869.2|19865.2|116
1627464300000|2021-07-28 09:25:00|19872.3|19868.3|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|103
1627464600000|2021-07-28 09:30:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19873.9|19869.9|97
1627464900000|2021-07-28 09:35:00|19887.9|19883.9|19894.2|19890.2|19895.8|19891.8|19884.8|19880.8|92
1627465200000|2021-07-28 09:40:00|19891.1|19887.1|19889.5|19885.5|19894.2|19890.2|19887.9|19883.9|116
1627465500000|2021-07-28 09:45:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19878.6|19874.6|90
1627465800000|2021-07-28 09:50:00|19875.4|19871.4|19884.8|19880.8|19884.8|19880.8|19873.9|19869.9|87
1627466100000|2021-07-28 09:55:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|91
1627466400000|2021-07-28 10:00:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|52
1627466700000|2021-07-28 10:05:00|19881.7|19877.7|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|74
1627467000000|2021-07-28 10:10:00|19889.5|19885.5|19903.6|19899.6|19909.8|19905.8|19889.5|19885.5|281
1627467300000|2021-07-28 10:15:00|19900.4|19896.4|19894.2|19890.2|19909.8|19905.8|19891.1|19887.1|112
1627467600000|2021-07-28 10:20:00|19892.6|19888.6|19894.2|19890.2|19903.6|19899.6|19892.6|19888.6|96
1627467900000|2021-07-28 10:25:00|19895.8|19891.8|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|118
1627468200000|2021-07-28 10:30:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|98
1627468500000|2021-07-28 10:35:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|88
1627468800000|2021-07-28 10:40:00|19887.9|19883.9|19891.1|19887.1|19892.6|19888.6|19884.8|19880.8|110
1627469100000|2021-07-28 10:45:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|82
1627469400000|2021-07-28 10:50:00|19889.5|19885.5|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|88
1627469700000|2021-07-28 10:55:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19886.4|19882.4|91
1627470000000|2021-07-28 11:00:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19884.8|19880.8|150
1627470300000|2021-07-28 11:05:00|19892.6|19888.6|19880.1|19876.1|19894.2|19890.2|19880.1|19876.1|97
1627470600000|2021-07-28 11:10:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|124
1627470900000|2021-07-28 11:15:00|19883.3|19879.3|19891.1|19887.1|19897.3|19893.3|19881.7|19877.7|56
1627471200000|2021-07-28 11:20:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|75
1627471500000|2021-07-28 11:25:00|19884.8|19880.8|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|171
1627471800000|2021-07-28 11:30:00|19880.1|19876.1|19869.2|19865.2|19884.8|19880.8|19869.2|19865.2|141
1627472100000|2021-07-28 11:35:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|337
1627472400000|2021-07-28 11:40:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|299
1627472700000|2021-07-28 11:45:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19856.7|19852.7|237
1627473000000|2021-07-28 11:50:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|300
1627473300000|2021-07-28 11:55:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|223
1627473600000|2021-07-28 12:00:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|356
1627473900000|2021-07-28 12:05:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19853.6|19849.6|334
1627474200000|2021-07-28 12:10:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19856.7|19852.7|195
1627474500000|2021-07-28 12:15:00|19856.7|19852.7|19837.9|19833.9|19856.7|19852.7|19837.9|19833.9|294
1627474800000|2021-07-28 12:20:00|19841.1|19837.1|19828.6|19824.6|19847.3|19843.3|19822.3|19818.3|238
1627475100000|2021-07-28 12:25:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19811.4|19807.4|590
1627475400000|2021-07-28 12:30:00|19823.9|19819.9|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|454
1627475700000|2021-07-28 12:35:00|19819.2|19815.2|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|502
1627476000000|2021-07-28 12:40:00|19828.6|19824.6|19837.9|19833.9|19837.9|19833.9|19825.4|19821.4|285
1627476300000|2021-07-28 12:45:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19823.9|19819.9|348
1627476600000|2021-07-28 12:50:00|19837.9|19833.9|19834.8|19830.8|19839.5|19835.5|19825.4|19821.4|258
1627476900000|2021-07-28 12:55:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|279
1627477200000|2021-07-28 13:00:00|19837.9|19833.9|19831.7|19827.7|19850.4|19846.4|19828.6|19824.6|468
1627477500000|2021-07-28 13:05:00|19833.3|19829.3|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|260
1627477800000|2021-07-28 13:10:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|453
1627478100000|2021-07-28 13:15:00|19828.6|19824.6|19841.1|19837.1|19847.3|19843.3|19822.3|19818.3|337
1627478400000|2021-07-28 13:20:00|19839.5|19835.5|19853.6|19849.6|19853.6|19849.6|19834.8|19830.8|520
1627478700000|2021-07-28 13:25:00|19850.4|19846.4|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|427
1627479000000|2021-07-28 13:30:00|19859.8|19855.8|19866.1|19862.1|19878.6|19874.6|19856.7|19852.7|623
1627479300000|2021-07-28 13:35:00|19869.2|19865.2|19881.7|19877.7|19887.9|19883.9|19866.1|19862.1|683
1627479600000|2021-07-28 13:40:00|19880.1|19876.1|19894.2|19890.2|19897.3|19893.3|19875.4|19871.4|444
1627479900000|2021-07-28 13:45:00|19897.3|19893.3|19891.1|19887.1|19909.8|19905.8|19887.9|19883.9|735
1627480200000|2021-07-28 13:50:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|504
1627480500000|2021-07-28 13:55:00|19897.3|19893.3|19866.1|19862.1|19897.3|19893.3|19866.1|19862.1|514
1627480800000|2021-07-28 14:00:00|19869.2|19865.2|19878.6|19874.6|19884.8|19880.8|19869.2|19865.2|396
1627481100000|2021-07-28 14:05:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|436
1627481400000|2021-07-28 14:10:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19878.6|19874.6|329
1627481700000|2021-07-28 14:15:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19881.7|19877.7|411
1627482000000|2021-07-28 14:20:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19881.7|19877.7|321
1627482300000|2021-07-28 14:25:00|19894.2|19890.2|19891.1|19887.1|19906.7|19902.7|19891.1|19887.1|288
1627482600000|2021-07-28 14:30:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19875.4|19871.4|291
1627482900000|2021-07-28 14:35:00|19877|19873|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|309
1627483200000|2021-07-28 14:40:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|525
1627483500000|2021-07-28 14:45:00|19889.5|19885.5|19872.3|19868.3|19891.1|19887.1|19870.8|19866.8|421
1627483800000|2021-07-28 14:50:00|19870.8|19866.8|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|242
1627484100000|2021-07-28 14:55:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|373
1627484400000|2021-07-28 15:00:00|19897.3|19893.3|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|399
1627484700000|2021-07-28 15:05:00|19898.9|19894.9|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|419
1627485000000|2021-07-28 15:10:00|19891.1|19887.1|19875.4|19871.4|19891.1|19887.1|19869.2|19865.2|613
1627485300000|2021-07-28 15:15:00|19877|19873|19866.1|19862.1|19877|19873|19866.1|19862.1|422
1627485600000|2021-07-28 15:20:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|770
1627485900000|2021-07-28 15:25:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19859.8|19855.8|600
1627486200000|2021-07-28 15:30:00|19869.2|19865.2|19878.6|19874.6|19884.8|19880.8|19866.1|19862.1|511
1627486500000|2021-07-28 15:35:00|19877|19873|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|721
1627486800000|2021-07-28 15:40:00|19870.8|19866.8|19853.6|19849.6|19872.3|19868.3|19850.4|19846.4|690
1627487100000|2021-07-28 15:45:00|19856.7|19852.7|19859.8|19855.8|19864.5|19860.5|19850.4|19846.4|427
1627487400000|2021-07-28 15:50:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19850.4|19846.4|369
1627487700000|2021-07-28 15:55:00|19861.4|19857.4|19878.6|19874.6|19881.7|19877.7|19859.8|19855.8|396
1627488000000|2021-07-28 16:00:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|225
1627488300000|2021-07-28 16:05:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|371
1627488600000|2021-07-28 16:10:00|19867.6|19863.6|19866.1|19862.1|19867.6|19863.6|19862.9|19858.9|170
1627488900000|2021-07-28 16:15:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|355
1627489200000|2021-07-28 16:20:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|204
1627489500000|2021-07-28 16:25:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|408
1627489800000|2021-07-28 16:30:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|742
1627490100000|2021-07-28 16:35:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|349
1627490400000|2021-07-28 16:40:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|7036
1627490700000|2021-07-28 16:45:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|13463
1627491000000|2021-07-28 16:50:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|1683
1627491300000|2021-07-28 16:55:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|283
1627491600000|2021-07-28 17:00:00|19881.7|19877.7|19875.4|19871.4|19884.8|19880.8|19875.4|19871.4|5365
1627491900000|2021-07-28 17:05:00|19872.3|19868.3|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|234
1627492200000|2021-07-28 17:10:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19875.4|19871.4|189
1627492500000|2021-07-28 17:15:00|19878.6|19874.6|19872.3|19868.3|19880.1|19876.1|19872.3|19868.3|409
1627492800000|2021-07-28 17:20:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|2343
1627493100000|2021-07-28 17:25:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19859.8|19855.8|585
1627493400000|2021-07-28 17:30:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|735
1627493700000|2021-07-28 17:35:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|376
1627494000000|2021-07-28 17:40:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|307
1627494300000|2021-07-28 17:45:00|19861.4|19857.4|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|285
1627494600000|2021-07-28 17:50:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|175
1627494900000|2021-07-28 17:55:00|19867.6|19863.6|19869.2|19865.2|19877|19873|19856.7|19852.7|3222
1627495200000|2021-07-28 18:00:00|19873.9|19869.9|19891.1|19887.1|19917.6|19913.6|19805.1|19801.1|1742
1627495500000|2021-07-28 18:05:00|19887.9|19883.9|19900.4|19896.4|19922.3|19918.3|19875.4|19871.4|1109
1627495800000|2021-07-28 18:10:00|19902|19898|19906.7|19902.7|19937.9|19933.9|19900.4|19896.4|1471
1627496100000|2021-07-28 18:15:00|19908.3|19904.3|19887.9|19883.9|19916.1|19912.1|19887.9|19883.9|1257
1627496400000|2021-07-28 18:20:00|19889.5|19885.5|19900.4|19896.4|19906.7|19902.7|19883.3|19879.3|1164
1627496700000|2021-07-28 18:25:00|19903.6|19899.6|19916.1|19912.1|19916.1|19912.1|19894.2|19890.2|729
1627497000000|2021-07-28 18:30:00|19917.6|19913.6|19891.1|19887.1|19925.4|19921.4|19886.4|19882.4|1013
1627497300000|2021-07-28 18:35:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19866.1|19862.1|1312
1627497600000|2021-07-28 18:40:00|19895.8|19891.8|19887.9|19883.9|19919.2|19915.2|19887.9|19883.9|914
1627497900000|2021-07-28 18:45:00|19889.5|19885.5|19892.6|19888.6|19903.6|19899.6|19884.8|19880.8|643
1627498200000|2021-07-28 18:50:00|19894.2|19890.2|19869.2|19865.2|19894.2|19890.2|19866.1|19862.1|912
1627498500000|2021-07-28 18:55:00|19866.1|19862.1|19884.8|19880.8|19891.1|19887.1|19859.8|19855.8|1346
1627498800000|2021-07-28 19:00:00|19887.9|19883.9|19873.9|19869.9|19897.3|19893.3|19872.3|19868.3|725
1627499100000|2021-07-28 19:05:00|19872.3|19868.3|19875.4|19871.4|19881.7|19877.7|19869.2|19865.2|312
1627499400000|2021-07-28 19:10:00|19872.3|19868.3|19891.1|19887.1|19891.1|19887.1|19872.3|19868.3|439
1627499700000|2021-07-28 19:15:00|19892.6|19888.6|19897.3|19893.3|19903.6|19899.6|19887.9|19883.9|574
1627500000000|2021-07-28 19:20:00|19898.9|19894.9|19919.2|19915.2|19922.3|19918.3|19897.3|19893.3|633
1627500300000|2021-07-28 19:25:00|19922.3|19918.3|19909.8|19905.8|19922.3|19918.3|19900.4|19896.4|660
1627500600000|2021-07-28 19:30:00|19911.4|19907.4|19922.3|19918.3|19928.6|19924.6|19906.7|19902.7|650
1627500900000|2021-07-28 19:35:00|19925.4|19921.4|19931.7|19927.7|19939.5|19935.5|19922.3|19918.3|468
1627501200000|2021-07-28 19:40:00|19930.1|19926.1|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|533
1627501500000|2021-07-28 19:45:00|19939.5|19935.5|19947.3|19943.3|19953.6|19949.6|19936.4|19932.4|794
1627501800000|2021-07-28 19:50:00|19953.6|19949.6|19969.2|19965.2|19969.2|19965.2|19952|19948|521
1627502100000|2021-07-28 19:55:00|19970.8|19966.8|19991.1|19987.1|19991.1|19987.1|19962.9|19958.9|1087
1627502400000|2021-07-28 20:00:00|19994.2|19990.2|19972.3|19968.3|19994.2|19990.2|19966.1|19962.1|868
1627502700000|2021-07-28 20:05:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|502
1627503000000|2021-07-28 20:10:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19967.6|19963.6|663
1627503300000|2021-07-28 20:15:00|19984.8|19980.8|19989.5|19985.5|19997.3|19993.3|19984.8|19980.8|438
1627503600000|2021-07-28 20:20:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19980.1|19976.1|189
1627503900000|2021-07-28 20:25:00|19984.8|19980.8|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|212
1627504200000|2021-07-28 20:30:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|501
1627504500000|2021-07-28 20:35:00|19964.5|19960.5|19987.9|19983.9|19987.9|19983.9|19962.9|19958.9|547
1627504800000|2021-07-28 20:40:00|19989.5|19985.5|19983.3|19979.3|19994.2|19990.2|19983.3|19979.3|261
1627505100000|2021-07-28 20:45:00|19981.7|19977.7|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|145
1627505400000|2021-07-28 20:50:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|128
1627505700000|2021-07-28 20:55:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|236
1627509600000|2021-07-28 22:00:00|19980.1|19976.1|19977|19973|19981.7|19977.7|19975.4|19971.4|61
1627509900000|2021-07-28 22:05:00|19978.6|19974.6|19978.6|19974.6|19980.1|19976.1|19978.6|19974.6|16
1627510200000|2021-07-28 22:10:00|19980.1|19976.1|19987.9|19983.9|19987.9|19983.9|19975.4|19971.4|53
1627510500000|2021-07-28 22:15:00|||||||||13
1627510800000|2021-07-28 22:20:00|19984.8|19980.8|19986.4|19982.4|19986.4|19982.4|19984.8|19980.8|35
1627511100000|2021-07-28 22:25:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19986.4|19982.4|1
1627511400000|2021-07-28 22:30:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|3
1627511700000|2021-07-28 22:35:00|||||||||4
1627512000000|2021-07-28 22:40:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|23
1627512300000|2021-07-28 22:45:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19978.6|19974.6|17
1627512600000|2021-07-28 22:50:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19980.1|19976.1|4
1627512900000|2021-07-28 22:55:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|45
1627513200000|2021-07-28 23:00:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|17
1627513500000|2021-07-28 23:05:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|30
1627513800000|2021-07-28 23:10:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|14
1627514100000|2021-07-28 23:15:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|19
1627514400000|2021-07-28 23:20:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|25
1627514700000|2021-07-28 23:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|15
1627515000000|2021-07-28 23:30:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|33
1627515300000|2021-07-28 23:35:00|||||||||21
1627515600000|2021-07-28 23:40:00|19973.9|19969.9|19970.8|19966.8|19975.4|19971.4|19969.2|19965.2|41
1627515900000|2021-07-28 23:45:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|38
1627516200000|2021-07-28 23:50:00|19970.8|19966.8|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|29
1627516500000|2021-07-28 23:55:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|26
1627516800000|2021-07-29 00:00:00|19969.2|19965.2|19973.9|19969.9|19977|19973|19967.6|19963.6|53
1627517100000|2021-07-29 00:05:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|35
1627517400000|2021-07-29 00:10:00|19977|19973|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|40
1627517700000|2021-07-29 00:15:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|35
1627518000000|2021-07-29 00:20:00|19987.9|19983.9|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|65
1627518300000|2021-07-29 00:25:00|19991.1|19987.1|19995.8|19991.8|19997.3|19993.3|19991.1|19987.1|96
1627518600000|2021-07-29 00:30:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|24
1627518900000|2021-07-29 00:35:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|4
1627519200000|2021-07-29 00:40:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1627519500000|2021-07-29 00:45:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|12
1627519800000|2021-07-29 00:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19984.8|19980.8|30
1627520100000|2021-07-29 00:55:00|19986.4|19982.4|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|26
1627520400000|2021-07-29 01:00:00|19980.1|19976.1|19987.9|19983.9|19991.1|19987.1|19980.1|19976.1|102
1627520700000|2021-07-29 01:05:00|19986.4|19982.4|19986.4|19982.4|19987.9|19983.9|19981.7|19977.7|14
1627521000000|2021-07-29 01:10:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|30
1627521300000|2021-07-29 01:15:00|19995.8|19991.8|19987.9|19983.9|19997.3|19993.3|19984.8|19980.8|28
1627521600000|2021-07-29 01:20:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19987.9|19983.9|45
1627521900000|2021-07-29 01:25:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|18
1627522200000|2021-07-29 01:30:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|61
1627522500000|2021-07-29 01:35:00|19994.2|19990.2|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|12
1627522800000|2021-07-29 01:40:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|22
1627523100000|2021-07-29 01:45:00|19989.5|19985.5|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|107
1627523400000|2021-07-29 01:50:00|19987.9|19983.9|19987.9|19983.9|19992.6|19988.6|19987.9|19983.9|28
1627523700000|2021-07-29 01:55:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|14
1627524000000|2021-07-29 02:00:00|19986.4|19982.4|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|28
1627524300000|2021-07-29 02:05:00|19989.5|19985.5|19989.5|19985.5|19991.1|19987.1|19987.9|19983.9|10
1627524600000|2021-07-29 02:10:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|7
1627524900000|2021-07-29 02:15:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|3
1627525200000|2021-07-29 02:20:00|19992.6|19988.6|19989.5|19985.5|19992.6|19988.6|19989.5|19985.5|2
1627525500000|2021-07-29 02:25:00|19987.9|19983.9|19987.9|19983.9|19989.5|19985.5|19984.8|19980.8|14
1627525800000|2021-07-29 02:30:00|19984.8|19980.8|19989.5|19985.5|19991.1|19987.1|19984.8|19980.8|12
1627526100000|2021-07-29 02:35:00|19987.9|19983.9|19962.9|19958.9|19989.5|19985.5|19956.7|19952.7|112
1627526400000|2021-07-29 02:40:00|19959.8|19955.8|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|108
1627526700000|2021-07-29 02:45:00|19952|19948|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|110
1627527000000|2021-07-29 02:50:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|45
1627527300000|2021-07-29 02:55:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|18
1627527600000|2021-07-29 03:00:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|91
1627527900000|2021-07-29 03:05:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|26
1627528200000|2021-07-29 03:10:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|16
1627528500000|2021-07-29 03:15:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|60
1627528800000|2021-07-29 03:20:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|60
1627529100000|2021-07-29 03:25:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19964.5|19960.5|41
1627529400000|2021-07-29 03:30:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|64
1627529700000|2021-07-29 03:35:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|18
1627530000000|2021-07-29 03:40:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|13
1627530300000|2021-07-29 03:45:00|19964.5|19960.5|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|13
1627530600000|2021-07-29 03:50:00|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|11
1627530900000|2021-07-29 03:55:00|19959.8|19955.8|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|49
1627531200000|2021-07-29 04:00:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|41
1627531500000|2021-07-29 04:05:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|6
1627531800000|2021-07-29 04:10:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|41
1627532100000|2021-07-29 04:15:00|||||||||2
1627532400000|2021-07-29 04:20:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|20
1627532700000|2021-07-29 04:25:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|40
1627533000000|2021-07-29 04:30:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|13
1627533300000|2021-07-29 04:35:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|37
1627533600000|2021-07-29 04:40:00|19958.3|19954.3|19961.4|19957.4|19961.4|19957.4|19956.7|19952.7|19
1627533900000|2021-07-29 04:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|20
1627534200000|2021-07-29 04:50:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19961.4|19957.4|48
1627534500000|2021-07-29 04:55:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|2
1627534800000|2021-07-29 05:00:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|31
1627535100000|2021-07-29 05:05:00|19967.6|19963.6|19970.8|19966.8|19975.4|19971.4|19966.1|19962.1|82
1627535400000|2021-07-29 05:10:00|19969.2|19965.2|19969.2|19965.2|19970.8|19966.8|19967.6|19963.6|6
1627535700000|2021-07-29 05:15:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|18
1627536000000|2021-07-29 05:20:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|15
1627536300000|2021-07-29 05:25:00|19964.5|19960.5|19972.3|19968.3|19975.4|19971.4|19964.5|19960.5|82
1627536600000|2021-07-29 05:30:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|60
1627536900000|2021-07-29 05:35:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|34
1627537200000|2021-07-29 05:40:00|19970.8|19966.8|19967.6|19963.6|19970.8|19966.8|19967.6|19963.6|10
1627537500000|2021-07-29 05:45:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|20
1627537800000|2021-07-29 05:50:00|19961.4|19957.4|19959.8|19955.8|19961.4|19957.4|19956.7|19952.7|50
1627538100000|2021-07-29 05:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19956.7|19952.7|9
1627538400000|2021-07-29 06:00:00|19955.1|19951.1|19947.3|19943.3|19959.8|19955.8|19941.1|19937.1|146
1627538700000|2021-07-29 06:05:00|19945.8|19941.8|19942.6|19938.6|19953.6|19949.6|19941.1|19937.1|67
1627539000000|2021-07-29 06:10:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|151
1627539300000|2021-07-29 06:15:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|76
1627539600000|2021-07-29 06:20:00|19934.8|19930.8|19934.8|19930.8|19939.5|19935.5|19931.7|19927.7|67
1627539900000|2021-07-29 06:25:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|91
1627540200000|2021-07-29 06:30:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19933.3|19929.3|99
1627540500000|2021-07-29 06:35:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|34
1627540800000|2021-07-29 06:40:00|19941.1|19937.1|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|66
1627541100000|2021-07-29 06:45:00|19933.3|19929.3|19950.4|19946.4|19950.4|19946.4|19931.7|19927.7|154
1627541400000|2021-07-29 06:50:00|19948.9|19944.9|19941.1|19937.1|19952|19948|19937.9|19933.9|111
1627541700000|2021-07-29 06:55:00|19937.9|19933.9|19934.8|19930.8|19939.5|19935.5|19931.7|19927.7|139
1627542000000|2021-07-29 07:00:00|19933.3|19929.3|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|344
1627542300000|2021-07-29 07:05:00|19934.8|19930.8|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|78
1627542600000|2021-07-29 07:10:00|19936.4|19932.4|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|74
1627542900000|2021-07-29 07:15:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|67
1627543200000|2021-07-29 07:20:00|19936.4|19932.4|19942.6|19938.6|19944.2|19940.2|19931.7|19927.7|74
1627543500000|2021-07-29 07:25:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|166
1627543800000|2021-07-29 07:30:00|19948.9|19944.9|19952|19948|19953.6|19949.6|19941.1|19937.1|186
1627544100000|2021-07-29 07:35:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19945.8|19941.8|61
1627544400000|2021-07-29 07:40:00|19959.8|19955.8|19947.3|19943.3|19969.2|19965.2|19947.3|19943.3|402
1627544700000|2021-07-29 07:45:00|19950.4|19946.4|19936.4|19932.4|19950.4|19946.4|19928.6|19924.6|124
1627545000000|2021-07-29 07:50:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|218
1627545300000|2021-07-29 07:55:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19934.8|19930.8|87
1627545600000|2021-07-29 08:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|215
1627545900000|2021-07-29 08:05:00|19936.4|19932.4|19958.3|19954.3|19959.8|19955.8|19931.7|19927.7|223
1627546200000|2021-07-29 08:10:00|19956.7|19952.7|19941.1|19937.1|19962.9|19958.9|19937.9|19933.9|214
1627546500000|2021-07-29 08:15:00|19942.6|19938.6|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|152
1627546800000|2021-07-29 08:20:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19930.1|19926.1|201
1627547100000|2021-07-29 08:25:00|19941.1|19937.1|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|116
1627547400000|2021-07-29 08:30:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|112
1627547700000|2021-07-29 08:35:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|127
1627548000000|2021-07-29 08:40:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19923.9|19919.9|103
1627548300000|2021-07-29 08:45:00|19925.4|19921.4|19920.8|19916.8|19925.4|19921.4|19919.2|19915.2|120
1627548600000|2021-07-29 08:50:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19909.8|19905.8|149
1627548900000|2021-07-29 08:55:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19911.4|19907.4|134
1627549200000|2021-07-29 09:00:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|138
1627549500000|2021-07-29 09:05:00|19906.7|19902.7|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|265
1627549800000|2021-07-29 09:10:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|222
1627550100000|2021-07-29 09:15:00|19897.3|19893.3|19887.9|19883.9|19903.6|19899.6|19884.8|19880.8|225
1627550400000|2021-07-29 09:20:00|19884.8|19880.8|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|116
1627550700000|2021-07-29 09:25:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|68
1627551000000|2021-07-29 09:30:00|19889.5|19885.5|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|46
1627551300000|2021-07-29 09:35:00|19887.9|19883.9|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|95
1627551600000|2021-07-29 09:40:00|19877|19873|19861.4|19857.4|19878.6|19874.6|19861.4|19857.4|191
1627551900000|2021-07-29 09:45:00|19859.8|19855.8|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|246
1627552200000|2021-07-29 09:50:00|19866.1|19862.1|19872.3|19868.3|19878.6|19874.6|19866.1|19862.1|120
1627552500000|2021-07-29 09:55:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|117
1627552800000|2021-07-29 10:00:00|19867.6|19863.6|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|226
1627553100000|2021-07-29 10:05:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|259
1627553400000|2021-07-29 10:10:00|19855.1|19851.1|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|195
1627553700000|2021-07-29 10:15:00|19858.3|19854.3|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|147
1627554000000|2021-07-29 10:20:00|19859.8|19855.8|19866.1|19862.1|19866.1|19862.1|19856.7|19852.7|234
1627554300000|2021-07-29 10:25:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|153
1627554600000|2021-07-29 10:30:00|19866.1|19862.1|19856.7|19852.7|19869.2|19865.2|19856.7|19852.7|166
1627554900000|2021-07-29 10:35:00|19853.6|19849.6|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|87
1627555200000|2021-07-29 10:40:00|19852|19848|19856.7|19852.7|19859.8|19855.8|19850.4|19846.4|80
1627555500000|2021-07-29 10:45:00|19855.1|19851.1|19852|19848|19856.7|19852.7|19850.4|19846.4|66
1627555800000|2021-07-29 10:50:00|19850.4|19846.4|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|233
1627556100000|2021-07-29 10:55:00|19856.7|19852.7|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|99
1627556400000|2021-07-29 11:00:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|103
1627556700000|2021-07-29 11:05:00|19852|19848|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|105
1627557000000|2021-07-29 11:10:00|19855.1|19851.1|19861.4|19857.4|19861.4|19857.4|19850.4|19846.4|51
1627557300000|2021-07-29 11:15:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|271
1627557600000|2021-07-29 11:20:00|19873.9|19869.9|19894.2|19890.2|19897.3|19893.3|19872.3|19868.3|281
1627557900000|2021-07-29 11:25:00|19891.1|19887.1|19906.7|19902.7|19909.8|19905.8|19891.1|19887.1|360
1627558200000|2021-07-29 11:30:00|19903.6|19899.6|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|291
1627558500000|2021-07-29 11:35:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19898.9|19894.9|217
1627558800000|2021-07-29 11:40:00|19900.4|19896.4|19884.8|19880.8|19902|19898|19884.8|19880.8|197
1627559100000|2021-07-29 11:45:00|19881.7|19877.7|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|123
1627559400000|2021-07-29 11:50:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|111
1627559700000|2021-07-29 11:55:00|19886.4|19882.4|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|280
1627560000000|2021-07-29 12:00:00|19886.4|19882.4|19892.6|19888.6|19894.2|19890.2|19884.8|19880.8|502
1627560300000|2021-07-29 12:05:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|115
1627560600000|2021-07-29 12:10:00|19891.1|19887.1|19891.1|19887.1|19897.3|19893.3|19884.8|19880.8|220
1627560900000|2021-07-29 12:15:00|19892.6|19888.6|19872.3|19868.3|19897.3|19893.3|19872.3|19868.3|381
1627561200000|2021-07-29 12:20:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|517
1627561500000|2021-07-29 12:25:00|19887.9|19883.9|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|423
1627561800000|2021-07-29 12:30:00|19873.9|19869.9|19919.2|19915.2|19937.9|19933.9|19873.9|19869.9|1105
1627562100000|2021-07-29 12:35:00|19916.1|19912.1|19928.6|19924.6|19934.8|19930.8|19906.7|19902.7|640
1627562400000|2021-07-29 12:40:00|19922.3|19918.3|19878.6|19874.6|19922.3|19918.3|19872.3|19868.3|785
1627562700000|2021-07-29 12:45:00|19875.4|19871.4|19847.3|19843.3|19878.6|19874.6|19834.8|19830.8|1052
1627563000000|2021-07-29 12:50:00|19845.8|19841.8|19869.2|19865.2|19872.3|19868.3|19841.1|19837.1|764
1627563300000|2021-07-29 12:55:00|19866.1|19862.1|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|416
1627563600000|2021-07-29 13:00:00|19864.5|19860.5|19819.2|19815.2|19866.1|19862.1|19806.7|19802.7|1051
1627563900000|2021-07-29 13:05:00|19820.8|19816.8|19847.3|19843.3|19853.6|19849.6|19816.1|19812.1|826
1627564200000|2021-07-29 13:10:00|19845.8|19841.8|19853.6|19849.6|19856.7|19852.7|19834.8|19830.8|482
1627564500000|2021-07-29 13:15:00|19850.4|19846.4|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|1696
1627564800000|2021-07-29 13:20:00|19853.6|19849.6|19872.3|19868.3|19875.4|19871.4|19850.4|19846.4|606
1627565100000|2021-07-29 13:25:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|490
1627565400000|2021-07-29 13:30:00|19873.9|19869.9|19897.3|19893.3|19897.3|19893.3|19866.1|19862.1|813
1627565700000|2021-07-29 13:35:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|765
1627566000000|2021-07-29 13:40:00|19895.8|19891.8|19897.3|19893.3|19903.6|19899.6|19884.8|19880.8|569
1627566300000|2021-07-29 13:45:00|19894.2|19890.2|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|265
1627566600000|2021-07-29 13:50:00|19897.3|19893.3|19875.4|19871.4|19897.3|19893.3|19866.1|19862.1|822
1627566900000|2021-07-29 13:55:00|19878.6|19874.6|19869.2|19865.2|19884.8|19880.8|19866.1|19862.1|631
1627567200000|2021-07-29 14:00:00|19867.6|19863.6|19869.2|19865.2|19875.4|19871.4|19859.8|19855.8|564
1627567500000|2021-07-29 14:05:00|19872.3|19868.3|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|847
1627567800000|2021-07-29 14:10:00|19869.2|19865.2|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|381
1627568100000|2021-07-29 14:15:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19866.1|19862.1|1011
1627568400000|2021-07-29 14:20:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|633
1627568700000|2021-07-29 14:25:00|19878.6|19874.6|19897.3|19893.3|19897.3|19893.3|19872.3|19868.3|2060
1627569000000|2021-07-29 14:30:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19866.1|19862.1|1720
1627569300000|2021-07-29 14:35:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|275
1627569600000|2021-07-29 14:40:00|19878.6|19874.6|19872.3|19868.3|19887.9|19883.9|19862.9|19858.9|589
1627569900000|2021-07-29 14:45:00|19875.4|19871.4|19859.8|19855.8|19875.4|19871.4|19859.8|19855.8|335
1627570200000|2021-07-29 14:50:00|19861.4|19857.4|19853.6|19849.6|19862.9|19858.9|19844.2|19840.2|644
1627570500000|2021-07-29 14:55:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|325
1627570800000|2021-07-29 15:00:00|19850.4|19846.4|19875.4|19871.4|19875.4|19871.4|19841.1|19837.1|829
1627571100000|2021-07-29 15:05:00|19873.9|19869.9|19897.3|19893.3|19900.4|19896.4|19872.3|19868.3|579
1627571400000|2021-07-29 15:10:00|19898.9|19894.9|19897.3|19893.3|19903.6|19899.6|19887.9|19883.9|1028
1627571700000|2021-07-29 15:15:00|19900.4|19896.4|19925.4|19921.4|19928.6|19924.6|19897.3|19893.3|758
1627572000000|2021-07-29 15:20:00|19931.7|19927.7|19912.9|19908.9|19931.7|19927.7|19903.6|19899.6|831
1627572300000|2021-07-29 15:25:00|19909.8|19905.8|19916.1|19912.1|19925.4|19921.4|19906.7|19902.7|718
1627572600000|2021-07-29 15:30:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|565
1627572900000|2021-07-29 15:35:00|19916.1|19912.1|19903.6|19899.6|19916.1|19912.1|19900.4|19896.4|318
1627573200000|2021-07-29 15:40:00|19900.4|19896.4|19909.8|19905.8|19909.8|19905.8|19897.3|19893.3|518
1627573500000|2021-07-29 15:45:00|19906.7|19902.7|19900.4|19896.4|19911.4|19907.4|19900.4|19896.4|227
1627573800000|2021-07-29 15:50:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|241
1627574100000|2021-07-29 15:55:00|19894.2|19890.2|19878.6|19874.6|19897.3|19893.3|19875.4|19871.4|423
1627574400000|2021-07-29 16:00:00|19881.7|19877.7|19887.9|19883.9|19891.1|19887.1|19872.3|19868.3|593
1627574700000|2021-07-29 16:05:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|222
1627575000000|2021-07-29 16:10:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|223
1627575300000|2021-07-29 16:15:00|19881.7|19877.7|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|207
1627575600000|2021-07-29 16:20:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|2116
1627575900000|2021-07-29 16:25:00|19887.9|19883.9|19897.3|19893.3|19897.3|19893.3|19884.8|19880.8|571
1627576200000|2021-07-29 16:30:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|198
1627576500000|2021-07-29 16:35:00|19892.6|19888.6|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|196
1627576800000|2021-07-29 16:40:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|120
1627577100000|2021-07-29 16:45:00|19898.9|19894.9|19884.8|19880.8|19900.4|19896.4|19884.8|19880.8|272
1627577400000|2021-07-29 16:50:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|637
1627577700000|2021-07-29 16:55:00|19881.7|19877.7|19883.3|19879.3|19887.9|19883.9|19881.7|19877.7|393
1627578000000|2021-07-29 17:00:00|19884.8|19880.8|19869.2|19865.2|19895.8|19891.8|19861.4|19857.4|714
1627578300000|2021-07-29 17:05:00|19872.3|19868.3|19866.1|19862.1|19872.3|19868.3|19853.6|19849.6|471
1627578600000|2021-07-29 17:10:00|19867.6|19863.6|19862.9|19858.9|19867.6|19863.6|19847.3|19843.3|565
1627578900000|2021-07-29 17:15:00|19859.8|19855.8|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|523
1627579200000|2021-07-29 17:20:00|19861.4|19857.4|19869.2|19865.2|19869.2|19865.2|19861.4|19857.4|192
1627579500000|2021-07-29 17:25:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19859.8|19855.8|239
1627579800000|2021-07-29 17:30:00|19867.6|19863.6|19878.6|19874.6|19878.6|19874.6|19856.7|19852.7|345
1627580100000|2021-07-29 17:35:00|19880.1|19876.1|19881.7|19877.7|19883.3|19879.3|19875.4|19871.4|266
1627580400000|2021-07-29 17:40:00|19883.3|19879.3|19878.6|19874.6|19887.9|19883.9|19878.6|19874.6|394
1627580700000|2021-07-29 17:45:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|92
1627581000000|2021-07-29 17:50:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|127
1627581300000|2021-07-29 17:55:00|19875.4|19871.4|19887.9|19883.9|19889.5|19885.5|19872.3|19868.3|304
1627581600000|2021-07-29 18:00:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|281
1627581900000|2021-07-29 18:05:00|19884.8|19880.8|19878.6|19874.6|19887.9|19883.9|19872.3|19868.3|591
1627582200000|2021-07-29 18:10:00|19875.4|19871.4|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|156
1627582500000|2021-07-29 18:15:00|19866.1|19862.1|19875.4|19871.4|19878.6|19874.6|19864.5|19860.5|504
1627582800000|2021-07-29 18:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19869.2|19865.2|120
1627583100000|2021-07-29 18:25:00|19880.1|19876.1|19875.4|19871.4|19880.1|19876.1|19872.3|19868.3|148
1627583400000|2021-07-29 18:30:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|121
1627583700000|2021-07-29 18:35:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|231
1627584000000|2021-07-29 18:40:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|256
1627584300000|2021-07-29 18:45:00|19872.3|19868.3|19880.1|19876.1|19881.7|19877.7|19872.3|19868.3|172
1627584600000|2021-07-29 18:50:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|169
1627584900000|2021-07-29 18:55:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|687
1627585200000|2021-07-29 19:00:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|464
1627585500000|2021-07-29 19:05:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|256
1627585800000|2021-07-29 19:10:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19878.6|19874.6|209
1627586100000|2021-07-29 19:15:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|263
1627586400000|2021-07-29 19:20:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|561
1627586700000|2021-07-29 19:25:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|78
1627587000000|2021-07-29 19:30:00|19881.7|19877.7|19883.3|19879.3|19884.8|19880.8|19878.6|19874.6|229
1627587300000|2021-07-29 19:35:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|238
1627587600000|2021-07-29 19:40:00|19884.8|19880.8|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|370
1627587900000|2021-07-29 19:45:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|748
1627588200000|2021-07-29 19:50:00|19903.6|19899.6|19912.9|19908.9|19916.1|19912.1|19900.4|19896.4|628
1627588500000|2021-07-29 19:55:00|19914.5|19910.5|19872.3|19868.3|19916.1|19912.1|19872.3|19868.3|1428
1627588800000|2021-07-29 20:00:00|19869.2|19865.2|19859.8|19855.8|19880.1|19876.1|19850.4|19846.4|1376
1627589100000|2021-07-29 20:05:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19853.6|19849.6|811
1627589400000|2021-07-29 20:10:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19861.4|19857.4|536
1627589700000|2021-07-29 20:15:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|642
1627590000000|2021-07-29 20:20:00|19877|19873|19866.1|19862.1|19878.6|19874.6|19859.8|19855.8|594
1627590300000|2021-07-29 20:25:00|19862.9|19858.9|19884.8|19880.8|19884.8|19880.8|19862.9|19858.9|540
1627590600000|2021-07-29 20:30:00|19881.7|19877.7|19880.1|19876.1|19887.9|19883.9|19875.4|19871.4|255
1627590900000|2021-07-29 20:35:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|190
1627591200000|2021-07-29 20:40:00|19883.3|19879.3|19862.9|19858.9|19884.8|19880.8|19862.9|19858.9|300
1627591500000|2021-07-29 20:45:00|19859.8|19855.8|19866.1|19862.1|19870.8|19866.8|19856.7|19852.7|208
1627591800000|2021-07-29 20:50:00|19862.9|19858.9|19841.1|19837.1|19862.9|19858.9|19841.1|19837.1|374
1627592100000|2021-07-29 20:55:00|19837.9|19833.9|19853.6|19849.6|19853.6|19849.6|19837.9|19833.9|415
1627596000000|2021-07-29 22:00:00|19859.8|19855.8|19855.1|19851.1|19866.1|19862.1|19853.6|19849.6|67
1627596300000|2021-07-29 22:05:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|10
1627596600000|2021-07-29 22:10:00|19861.4|19857.4|19855.1|19851.1|19861.4|19857.4|19853.6|19849.6|19
1627596900000|2021-07-29 22:15:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|11
1627597200000|2021-07-29 22:20:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|34
1627597500000|2021-07-29 22:25:00|19859.8|19855.8|19858.3|19854.3|19859.8|19855.8|19856.7|19852.7|4
1627597800000|2021-07-29 22:30:00|19856.7|19852.7|19859.8|19855.8|19861.4|19857.4|19856.7|19852.7|28
1627598100000|2021-07-29 22:35:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|11
1627598400000|2021-07-29 22:40:00|19861.4|19857.4|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|13
1627598700000|2021-07-29 22:45:00|19867.6|19863.6|19867.6|19863.6|19869.2|19865.2|19866.1|19862.1|14
1627599000000|2021-07-29 22:50:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19867.6|19863.6|9
1627599300000|2021-07-29 22:55:00|19870.8|19866.8|19869.2|19865.2|19870.8|19866.8|19866.1|19862.1|9
1627599600000|2021-07-29 23:00:00|19866.1|19862.1|19861.4|19857.4|19869.2|19865.2|19861.4|19857.4|27
1627599900000|2021-07-29 23:05:00|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|40
1627600200000|2021-07-29 23:10:00|19862.9|19858.9|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|42
1627600500000|2021-07-29 23:15:00|19873.9|19869.9|19872.3|19868.3|19878.6|19874.6|19867.6|19863.6|81
1627600800000|2021-07-29 23:20:00|19873.9|19869.9|19877|19873|19878.6|19874.6|19870.8|19866.8|34
1627601100000|2021-07-29 23:25:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|8
1627601400000|2021-07-29 23:30:00|19877|19873|19875.4|19871.4|19877|19873|19872.3|19868.3|49
1627601700000|2021-07-29 23:35:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|9
1627602000000|2021-07-29 23:40:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|16
1627602300000|2021-07-29 23:45:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|33
1627602600000|2021-07-29 23:50:00|19877|19873|19877|19873|19878.6|19874.6|19875.4|19871.4|6
1627602900000|2021-07-29 23:55:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|39
1627603200000|2021-07-30 00:00:00|19878.6|19874.6|19886.4|19882.4|19887.9|19883.9|19878.6|19874.6|106
1627603500000|2021-07-30 00:05:00|19887.9|19883.9|19887.9|19883.9|19898.9|19894.9|19883.3|19879.3|105
1627603800000|2021-07-30 00:10:00|19886.4|19882.4|19886.4|19882.4|19891.1|19887.1|19884.8|19880.8|126
1627604100000|2021-07-30 00:15:00|19884.8|19880.8|19897.3|19893.3|19909.8|19905.8|19881.7|19877.7|144
1627604400000|2021-07-30 00:20:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|60
1627604700000|2021-07-30 00:25:00|19905.1|19901.1|19902|19898|19912.9|19908.9|19902|19898|93
1627605000000|2021-07-30 00:30:00|19900.4|19896.4|19916.1|19912.1|19916.1|19912.1|19900.4|19896.4|147
1627605300000|2021-07-30 00:35:00|19919.2|19915.2|19923.9|19919.9|19925.4|19921.4|19916.1|19912.1|144
1627605600000|2021-07-30 00:40:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|98
1627605900000|2021-07-30 00:45:00|19923.9|19919.9|19933.3|19929.3|19934.8|19930.8|19923.9|19919.9|172
1627606200000|2021-07-30 00:50:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19927|19923|97
1627606500000|2021-07-30 00:55:00|19942.6|19938.6|19931.7|19927.7|19942.6|19938.6|19931.7|19927.7|43
1627606800000|2021-07-30 01:00:00|19933.3|19929.3|19942.6|19938.6|19942.6|19938.6|19931.7|19927.7|50
1627607100000|2021-07-30 01:05:00|19941.1|19937.1|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|48
1627607400000|2021-07-30 01:10:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|73
1627607700000|2021-07-30 01:15:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|87
1627608000000|2021-07-30 01:20:00|19936.4|19932.4|19941.1|19937.1|19944.2|19940.2|19936.4|19932.4|78
1627608300000|2021-07-30 01:25:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|79
1627608600000|2021-07-30 01:30:00|||||||||2
1627608900000|2021-07-30 01:35:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|33
1627609200000|2021-07-30 01:40:00|19939.5|19935.5|19936.4|19932.4|19939.5|19935.5|19931.7|19927.7|43
1627609500000|2021-07-30 01:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|32
1627609800000|2021-07-30 01:50:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19933.3|19929.3|82
1627610100000|2021-07-30 01:55:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|18
1627610400000|2021-07-30 02:00:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|47
1627610700000|2021-07-30 02:05:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|21
1627611000000|2021-07-30 02:10:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19930.1|19926.1|42
1627611300000|2021-07-30 02:15:00|19928.6|19924.6|19923.9|19919.9|19928.6|19924.6|19922.3|19918.3|56
1627611600000|2021-07-30 02:20:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|18
1627611900000|2021-07-30 02:25:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19906.7|19902.7|76
1627612200000|2021-07-30 02:30:00|19909.8|19905.8|19914.5|19910.5|19914.5|19910.5|19909.8|19905.8|37
1627612500000|2021-07-30 02:35:00|19912.9|19908.9|19914.5|19910.5|19916.1|19912.1|19912.9|19908.9|11
1627612800000|2021-07-30 02:40:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|49
1627613100000|2021-07-30 02:45:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|16
1627613400000|2021-07-30 02:50:00|19920.8|19916.8|19920.8|19916.8|19922.3|19918.3|19919.2|19915.2|14
1627613700000|2021-07-30 02:55:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|6
1627614000000|2021-07-30 03:00:00|19914.5|19910.5|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|35
1627614300000|2021-07-30 03:05:00|19912.9|19908.9|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|46
1627614600000|2021-07-30 03:10:00|19912.9|19908.9|19912.9|19908.9|19914.5|19910.5|19912.9|19908.9|3
1627614900000|2021-07-30 03:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|25
1627615200000|2021-07-30 03:20:00|19911.4|19907.4|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|23
1627615500000|2021-07-30 03:25:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|58
1627615800000|2021-07-30 03:30:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|17
1627616100000|2021-07-30 03:35:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|12
1627616400000|2021-07-30 03:40:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19923.9|19919.9|48
1627616700000|2021-07-30 03:45:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|28
1627617000000|2021-07-30 03:50:00|19927|19923|19925.4|19921.4|19927|19923|19925.4|19921.4|1
1627617300000|2021-07-30 03:55:00|||||||||3
1627617600000|2021-07-30 04:00:00|||||||||19
1627617900000|2021-07-30 04:05:00|||||||||3
1627618200000|2021-07-30 04:10:00|||||||||4
1627618500000|2021-07-30 04:15:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|19
1627618800000|2021-07-30 04:20:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|43
1627619100000|2021-07-30 04:25:00|19919.2|19915.2|19920.8|19916.8|19922.3|19918.3|19916.1|19912.1|45
1627619400000|2021-07-30 04:30:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|60
1627619700000|2021-07-30 04:35:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|41
1627620000000|2021-07-30 04:40:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19920.8|19916.8|7
1627620300000|2021-07-30 04:45:00|||||||||33
1627620600000|2021-07-30 04:50:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|32
1627620900000|2021-07-30 04:55:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|7
1627621200000|2021-07-30 05:00:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|46
1627621500000|2021-07-30 05:05:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19912.9|19908.9|27
1627621800000|2021-07-30 05:10:00|19916.1|19912.1|19922.3|19918.3|19923.9|19919.9|19916.1|19912.1|26
1627622100000|2021-07-30 05:15:00|19923.9|19919.9|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|88
1627622400000|2021-07-30 05:20:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19936.4|19932.4|170
1627622700000|2021-07-30 05:25:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|52
1627623000000|2021-07-30 05:30:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|48
1627623300000|2021-07-30 05:35:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|35
1627623600000|2021-07-30 05:40:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|12
1627623900000|2021-07-30 05:45:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|24
1627624200000|2021-07-30 05:50:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|59
1627624500000|2021-07-30 05:55:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|30
1627624800000|2021-07-30 06:00:00|19942.6|19938.6|19933.3|19929.3|19947.3|19943.3|19930.1|19926.1|246
1627625100000|2021-07-30 06:05:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19927|19923|114
1627625400000|2021-07-30 06:10:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|214
1627625700000|2021-07-30 06:15:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|179
1627626000000|2021-07-30 06:20:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|67
1627626300000|2021-07-30 06:25:00|19948.9|19944.9|19948.9|19944.9|19956.7|19952.7|19944.2|19940.2|104
1627626600000|2021-07-30 06:30:00|19947.3|19943.3|19964.5|19960.5|19966.1|19962.1|19941.1|19937.1|121
1627626900000|2021-07-30 06:35:00|19966.1|19962.1|19947.3|19943.3|19966.1|19962.1|19947.3|19943.3|117
1627627200000|2021-07-30 06:40:00|19944.2|19940.2|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|122
1627627500000|2021-07-30 06:45:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|81
1627627800000|2021-07-30 06:50:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|57
1627628100000|2021-07-30 06:55:00|19953.6|19949.6|19944.2|19940.2|19953.6|19949.6|19941.1|19937.1|108
1627628400000|2021-07-30 07:00:00|19947.3|19943.3|19956.7|19952.7|19962.9|19958.9|19937.9|19933.9|214
1627628700000|2021-07-30 07:05:00|19955.1|19951.1|19934.8|19930.8|19955.1|19951.1|19934.8|19930.8|167
1627629000000|2021-07-30 07:10:00|19937.9|19933.9|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|171
1627629300000|2021-07-30 07:15:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|134
1627629600000|2021-07-30 07:20:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|83
1627629900000|2021-07-30 07:25:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|157
1627630200000|2021-07-30 07:30:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|215
1627630500000|2021-07-30 07:35:00|19923.9|19919.9|19931.7|19927.7|19941.1|19937.1|19923.9|19919.9|86
1627630800000|2021-07-30 07:40:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|97
1627631100000|2021-07-30 07:45:00|19939.5|19935.5|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|129
1627631400000|2021-07-30 07:50:00|19933.3|19929.3|19937.9|19933.9|19941.1|19937.1|19928.6|19924.6|131
1627631700000|2021-07-30 07:55:00|19934.8|19930.8|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|96
1627632000000|2021-07-30 08:00:00|19920.8|19916.8|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|101
1627632300000|2021-07-30 08:05:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|98
1627632600000|2021-07-30 08:10:00|19922.3|19918.3|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|118
1627632900000|2021-07-30 08:15:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|87
1627633200000|2021-07-30 08:20:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19909.8|19905.8|135
1627633500000|2021-07-30 08:25:00|19922.3|19918.3|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|82
1627633800000|2021-07-30 08:30:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|91
1627634100000|2021-07-30 08:35:00|19927|19923|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|107
1627634400000|2021-07-30 08:40:00|19920.8|19916.8|19925.4|19921.4|19927|19923|19919.2|19915.2|75
1627634700000|2021-07-30 08:45:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|51
1627635000000|2021-07-30 08:50:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19920.8|19916.8|47
1627635300000|2021-07-30 08:55:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|99
1627635600000|2021-07-30 09:00:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|78
1627635900000|2021-07-30 09:05:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19912.9|19908.9|143
1627636200000|2021-07-30 09:10:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19905.1|19901.1|167
1627636500000|2021-07-30 09:15:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|64
1627636800000|2021-07-30 09:20:00|19908.3|19904.3|19911.4|19907.4|19912.9|19908.9|19906.7|19902.7|111
1627637100000|2021-07-30 09:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|64
1627637400000|2021-07-30 09:30:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|74
1627637700000|2021-07-30 09:35:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|126
1627638000000|2021-07-30 09:40:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|6
1627638300000|2021-07-30 09:45:00|19912.9|19908.9|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|68
1627638600000|2021-07-30 09:50:00|19919.2|19915.2|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|92
1627638900000|2021-07-30 09:55:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19914.5|19910.5|72
1627639200000|2021-07-30 10:00:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|121
1627639500000|2021-07-30 10:05:00|19919.2|19915.2|19928.6|19924.6|19930.1|19926.1|19919.2|19915.2|90
1627639800000|2021-07-30 10:10:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19928.6|19924.6|267
1627640100000|2021-07-30 10:15:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|206
1627640400000|2021-07-30 10:20:00|19942.6|19938.6|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|62
1627640700000|2021-07-30 10:25:00|19939.5|19935.5|19933.3|19929.3|19941.1|19937.1|19928.6|19924.6|88
1627641000000|2021-07-30 10:30:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|47
1627641300000|2021-07-30 10:35:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|78
1627641600000|2021-07-30 10:40:00|19919.2|19915.2|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|68
1627641900000|2021-07-30 10:45:00|19925.4|19921.4|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|99
1627642200000|2021-07-30 10:50:00|19930.1|19926.1|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|86
1627642500000|2021-07-30 10:55:00|19931.7|19927.7|19944.2|19940.2|19950.4|19946.4|19931.7|19927.7|193
1627642800000|2021-07-30 11:00:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|109
1627643100000|2021-07-30 11:05:00|19941.1|19937.1|19936.4|19932.4|19944.2|19940.2|19934.8|19930.8|105
1627643400000|2021-07-30 11:10:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|213
1627643700000|2021-07-30 11:15:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|104
1627644000000|2021-07-30 11:20:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|166
1627644300000|2021-07-30 11:25:00|19936.4|19932.4|19950.4|19946.4|19956.7|19952.7|19934.8|19930.8|391
1627644600000|2021-07-30 11:30:00|19947.3|19943.3|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|194
1627644900000|2021-07-30 11:35:00|19953.6|19949.6|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|463
1627645200000|2021-07-30 11:40:00|19973.9|19969.9|19975.4|19971.4|19980.1|19976.1|19966.1|19962.1|574
1627645500000|2021-07-30 11:45:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|236
1627645800000|2021-07-30 11:50:00|19973.9|19969.9|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|325
1627646100000|2021-07-30 11:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|485
1627646400000|2021-07-30 12:00:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|254
1627646700000|2021-07-30 12:05:00|19956.7|19952.7|19950.4|19946.4|19961.4|19957.4|19944.2|19940.2|504
1627647000000|2021-07-30 12:10:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|244
1627647300000|2021-07-30 12:15:00|19956.7|19952.7|19975.4|19971.4|19978.6|19974.6|19956.7|19952.7|548
1627647600000|2021-07-30 12:20:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|464
1627647900000|2021-07-30 12:25:00|19972.3|19968.3|19955.1|19951.1|19975.4|19971.4|19953.6|19949.6|409
1627648200000|2021-07-30 12:30:00|19956.7|19952.7|19953.6|19949.6|19981.7|19977.7|19947.3|19943.3|954
1627648500000|2021-07-30 12:35:00|19956.7|19952.7|19952|19948|19959.8|19955.8|19944.2|19940.2|643
1627648800000|2021-07-30 12:40:00|19950.4|19946.4|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|658
1627649100000|2021-07-30 12:45:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|312
1627649400000|2021-07-30 12:50:00|19939.5|19935.5|19916.1|19912.1|19941.1|19937.1|19912.9|19908.9|375
1627649700000|2021-07-30 12:55:00|19914.5|19910.5|19916.1|19912.1|19931.7|19927.7|19912.9|19908.9|384
1627650000000|2021-07-30 13:00:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|364
1627650300000|2021-07-30 13:05:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|412
1627650600000|2021-07-30 13:10:00|19922.3|19918.3|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|387
1627650900000|2021-07-30 13:15:00|19916.1|19912.1|19922.3|19918.3|19923.9|19919.9|19909.8|19905.8|317
1627651200000|2021-07-30 13:20:00|19920.8|19916.8|19928.6|19924.6|19931.7|19927.7|19917.6|19913.6|308
1627651500000|2021-07-30 13:25:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|401
1627651800000|2021-07-30 13:30:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|819
1627652100000|2021-07-30 13:35:00|19928.6|19924.6|19930.1|19926.1|19939.5|19935.5|19914.5|19910.5|679
1627652400000|2021-07-30 13:40:00|19931.7|19927.7|19916.1|19912.1|19931.7|19927.7|19908.3|19904.3|620
1627652700000|2021-07-30 13:45:00|19912.9|19908.9|19922.3|19918.3|19922.3|19918.3|19912.9|19908.9|576
1627653000000|2021-07-30 13:50:00|19925.4|19921.4|19930.1|19926.1|19941.1|19937.1|19922.3|19918.3|505
1627653300000|2021-07-30 13:55:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|413
1627653600000|2021-07-30 14:00:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|536
1627653900000|2021-07-30 14:05:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|470
1627654200000|2021-07-30 14:10:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|443
1627654500000|2021-07-30 14:15:00|19950.4|19946.4|19978.6|19974.6|19981.7|19977.7|19950.4|19946.4|954
1627654800000|2021-07-30 14:20:00|19981.7|19977.7|19975.4|19971.4|19987.9|19983.9|19975.4|19971.4|835
1627655100000|2021-07-30 14:25:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|730
1627655400000|2021-07-30 14:30:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|1234
1627655700000|2021-07-30 14:35:00|19969.2|19965.2|19970.8|19966.8|19975.4|19971.4|19959.8|19955.8|1139
1627656000000|2021-07-30 14:40:00|19969.2|19965.2|19969.2|19965.2|19981.7|19977.7|19962.9|19958.9|750
1627656300000|2021-07-30 14:45:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|676
1627656600000|2021-07-30 14:50:00|19981.7|19977.7|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|551
1627656900000|2021-07-30 14:55:00|19966.1|19962.1|19981.7|19977.7|19981.7|19977.7|19964.5|19960.5|524
1627657200000|2021-07-30 15:00:00|19978.6|19974.6|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|870
1627657500000|2021-07-30 15:05:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|1053
1627657800000|2021-07-30 15:10:00|19978.6|19974.6|19983.3|19979.3|19984.8|19980.8|19975.4|19971.4|975
1627658100000|2021-07-30 15:15:00|19981.7|19977.7|19978.6|19974.6|19983.3|19979.3|19975.4|19971.4|336
1627658400000|2021-07-30 15:20:00|19975.4|19971.4|19975.4|19971.4|19983.3|19979.3|19975.4|19971.4|521
1627658700000|2021-07-30 15:25:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|742
1627659000000|2021-07-30 15:30:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|391
1627659300000|2021-07-30 15:35:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|263
1627659600000|2021-07-30 15:40:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19969.2|19965.2|452
1627659900000|2021-07-30 15:45:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|539
1627660200000|2021-07-30 15:50:00|19973.9|19969.9|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|554
1627660500000|2021-07-30 15:55:00|19977|19973|19984.8|19980.8|19987.9|19983.9|19975.4|19971.4|476
1627660800000|2021-07-30 16:00:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19983.3|19979.3|498
1627661100000|2021-07-30 16:05:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19978.6|19974.6|462
1627661400000|2021-07-30 16:10:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|574
1627661700000|2021-07-30 16:15:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|1056
1627662000000|2021-07-30 16:20:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|336
1627662300000|2021-07-30 16:25:00|19978.6|19974.6|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|321
1627662600000|2021-07-30 16:30:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|381
1627662900000|2021-07-30 16:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|347
1627663200000|2021-07-30 16:40:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|246
1627663500000|2021-07-30 16:45:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|927
1627663800000|2021-07-30 16:50:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|565
1627664100000|2021-07-30 16:55:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|360
1627664400000|2021-07-30 17:00:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|682
1627664700000|2021-07-30 17:05:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|319
1627665000000|2021-07-30 17:10:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|432
1627665300000|2021-07-30 17:15:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|391
1627665600000|2021-07-30 17:20:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|453
1627665900000|2021-07-30 17:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|457
1627666200000|2021-07-30 17:30:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|335
1627666500000|2021-07-30 17:35:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|382
1627666800000|2021-07-30 17:40:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|636
1627667100000|2021-07-30 17:45:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|815
1627667400000|2021-07-30 17:50:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|920
1627667700000|2021-07-30 17:55:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|321
1627668000000|2021-07-30 18:00:00|19981.7|19977.7|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|474
1627668300000|2021-07-30 18:05:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|240
1627668600000|2021-07-30 18:10:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|409
1627668900000|2021-07-30 18:15:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|396
1627669200000|2021-07-30 18:20:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|324
1627669500000|2021-07-30 18:25:00|||||||||273
1627669800000|2021-07-30 18:30:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|257
1627670100000|2021-07-30 18:35:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|758
1627670400000|2021-07-30 18:40:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|705
1627670700000|2021-07-30 18:45:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|794
1627671000000|2021-07-30 18:50:00|19991.1|19987.1|19978.6|19974.6|19991.1|19987.1|19975.4|19971.4|1236
1627671300000|2021-07-30 18:55:00|19977|19973|19959.8|19955.8|19984.8|19980.8|19941.1|19937.1|5509
1627671600000|2021-07-30 19:00:00|19966.1|19962.1|19950.4|19946.4|19975.4|19971.4|19945.8|19941.8|1833
1627671900000|2021-07-30 19:05:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|1034
1627672200000|2021-07-30 19:10:00|19962.9|19958.9|19958.3|19954.3|19966.1|19962.1|19956.7|19952.7|627
1627672500000|2021-07-30 19:15:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|553
1627672800000|2021-07-30 19:20:00|19966.1|19962.1|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|789
1627673100000|2021-07-30 19:25:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|636
1627673400000|2021-07-30 19:30:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|1070
1627673700000|2021-07-30 19:35:00|19966.1|19962.1|19941.1|19937.1|19969.2|19965.2|19941.1|19937.1|1069
1627674000000|2021-07-30 19:40:00|19944.2|19940.2|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|1110
1627674300000|2021-07-30 19:45:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|1381
1627674600000|2021-07-30 19:50:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19947.3|19943.3|2781
1627674900000|2021-07-30 19:55:00|19959.8|19955.8|19978.6|19974.6|19978.6|19974.6|19941.1|19937.1|6667
1627675200000|2021-07-30 20:00:00|19967.6|19963.6|19934.8|19930.8|19975.4|19971.4|19934.8|19930.8|2342
1627675500000|2021-07-30 20:05:00|19937.9|19933.9|19922.3|19918.3|19953.6|19949.6|19916.1|19912.1|1192
1627675800000|2021-07-30 20:10:00|19920.8|19916.8|19939.5|19935.5|19947.3|19943.3|19920.8|19916.8|867
1627676100000|2021-07-30 20:15:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|437
1627676400000|2021-07-30 20:20:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19947.3|19943.3|388
1627676700000|2021-07-30 20:25:00|19958.3|19954.3|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|478
1627677000000|2021-07-30 20:30:00|19961.4|19957.4|19966.1|19962.1|19970.8|19966.8|19959.8|19955.8|385
1627677300000|2021-07-30 20:35:00|19969.2|19965.2|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|420
1627677600000|2021-07-30 20:40:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|158
1627677900000|2021-07-30 20:45:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|187
1627678200000|2021-07-30 20:50:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|132
1627678500000|2021-07-30 20:55:00|19953.6|19949.6|19961.4|19957.4|19966.1|19962.1|19953.6|19949.6|288
1627855200000|2021-08-01 22:00:00|19936.4|19932.4|19941.1|19937.1|19944.2|19940.2|19933.3|19929.3|158
1627855500000|2021-08-01 22:05:00|19942.6|19938.6|19942.6|19938.6|19945.8|19941.8|19942.6|19938.6|29
1627855800000|2021-08-01 22:10:00|19941.1|19937.1|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|12
1627856100000|2021-08-01 22:15:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|3
1627856400000|2021-08-01 22:20:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|50
1627856700000|2021-08-01 22:25:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|20
1627857000000|2021-08-01 22:30:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|49
1627857300000|2021-08-01 22:35:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|30
1627857600000|2021-08-01 22:40:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|16
1627857900000|2021-08-01 22:45:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|12
1627858200000|2021-08-01 22:50:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|25
1627858500000|2021-08-01 22:55:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|11
1627858800000|2021-08-01 23:00:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|7
1627859100000|2021-08-01 23:05:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|9
1627859400000|2021-08-01 23:10:00|||||||||8
1627859700000|2021-08-01 23:15:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19927|19923|4
1627860000000|2021-08-01 23:20:00|||||||||2
1627860300000|2021-08-01 23:25:00|||||||||3
1627860600000|2021-08-01 23:30:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|16
1627860900000|2021-08-01 23:35:00|19923.9|19919.9|19916.1|19912.1|19923.9|19919.9|19916.1|19912.1|34
1627861200000|2021-08-01 23:40:00|19917.6|19913.6|19911.4|19907.4|19919.2|19915.2|19906.7|19902.7|107
1627861500000|2021-08-01 23:45:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19908.3|19904.3|39
1627861800000|2021-08-01 23:50:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|15
1627862100000|2021-08-01 23:55:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|22
1627862400000|2021-08-02 00:00:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|109
1627862700000|2021-08-02 00:05:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|137
1627863000000|2021-08-02 00:10:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|94
1627863300000|2021-08-02 00:15:00|19911.4|19907.4|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|50
1627863600000|2021-08-02 00:20:00|19916.1|19912.1|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|79
1627863900000|2021-08-02 00:25:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|35
1627864200000|2021-08-02 00:30:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|13
1627864500000|2021-08-02 00:35:00|||||||||5
1627864800000|2021-08-02 00:40:00|19917.6|19913.6|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|27
1627865100000|2021-08-02 00:45:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|21
1627865400000|2021-08-02 00:50:00|19914.5|19910.5|19919.2|19915.2|19922.3|19918.3|19914.5|19910.5|54
1627865700000|2021-08-02 00:55:00|19920.8|19916.8|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|39
1627866000000|2021-08-02 01:00:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|194
1627866300000|2021-08-02 01:05:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|44
1627866600000|2021-08-02 01:10:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|58
1627866900000|2021-08-02 01:15:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|37
1627867200000|2021-08-02 01:20:00|19931.7|19927.7|19927|19923|19933.3|19929.3|19925.4|19921.4|37
1627867500000|2021-08-02 01:25:00|19928.6|19924.6|19927|19923|19928.6|19924.6|19920.8|19916.8|144
1627867800000|2021-08-02 01:30:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|43
1627868100000|2021-08-02 01:35:00|19927|19923|19922.3|19918.3|19927|19923|19920.8|19916.8|37
1627868400000|2021-08-02 01:40:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|31
1627868700000|2021-08-02 01:45:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|24
1627869000000|2021-08-02 01:50:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|49
1627869300000|2021-08-02 01:55:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|33
1627869600000|2021-08-02 02:00:00|||||||||29
1627869900000|2021-08-02 02:05:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|32
1627870200000|2021-08-02 02:10:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|133
1627870500000|2021-08-02 02:15:00|19947.3|19943.3|19952|19948|19956.7|19952.7|19947.3|19943.3|201
1627870800000|2021-08-02 02:20:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|79
1627871100000|2021-08-02 02:25:00|19953.6|19949.6|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|83
1627871400000|2021-08-02 02:30:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|49
1627871700000|2021-08-02 02:35:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|79
1627872000000|2021-08-02 02:40:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|45
1627872300000|2021-08-02 02:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|26
1627872600000|2021-08-02 02:50:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|48
1627872900000|2021-08-02 02:55:00|19934.8|19930.8|19928.6|19924.6|19936.4|19932.4|19927|19923|27
1627873200000|2021-08-02 03:00:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19925.4|19921.4|49
1627873500000|2021-08-02 03:05:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|15
1627873800000|2021-08-02 03:10:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|3
1627874100000|2021-08-02 03:15:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|8
1627874400000|2021-08-02 03:20:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|20
1627874700000|2021-08-02 03:25:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|23
1627875000000|2021-08-02 03:30:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|19
1627875300000|2021-08-02 03:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|23
1627875600000|2021-08-02 03:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|24
1627875900000|2021-08-02 03:45:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|41
1627876200000|2021-08-02 03:50:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|37
1627876500000|2021-08-02 03:55:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|20
1627876800000|2021-08-02 04:00:00|19942.6|19938.6|19941.1|19937.1|19942.6|19938.6|19941.1|19937.1|3
1627877100000|2021-08-02 04:05:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|36
1627877400000|2021-08-02 04:10:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|22
1627877700000|2021-08-02 04:15:00|19945.8|19941.8|19944.2|19940.2|19945.8|19941.8|19944.2|19940.2|27
1627878000000|2021-08-02 04:20:00|||||||||6
1627878300000|2021-08-02 04:25:00|19945.8|19941.8|19944.2|19940.2|19945.8|19941.8|19944.2|19940.2|18
1627878600000|2021-08-02 04:30:00|||||||||5
1627878900000|2021-08-02 04:35:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|10
1627879200000|2021-08-02 04:40:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19931.7|19927.7|41
1627879500000|2021-08-02 04:45:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|58
1627879800000|2021-08-02 04:50:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|69
1627880100000|2021-08-02 04:55:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|13
1627880400000|2021-08-02 05:00:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|38
1627880700000|2021-08-02 05:05:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|17
1627881000000|2021-08-02 05:10:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|30
1627881300000|2021-08-02 05:15:00|19941.1|19937.1|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|44
1627881600000|2021-08-02 05:20:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|20
1627881900000|2021-08-02 05:25:00|||||||||11
1627882200000|2021-08-02 05:30:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|15
1627882500000|2021-08-02 05:35:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|13
1627882800000|2021-08-02 05:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|49
1627883100000|2021-08-02 05:45:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19934.8|19930.8|38
1627883400000|2021-08-02 05:50:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|13
1627883700000|2021-08-02 05:55:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|35
1627884000000|2021-08-02 06:00:00|19939.5|19935.5|19934.8|19930.8|19945.8|19941.8|19934.8|19930.8|60
1627884300000|2021-08-02 06:05:00|19936.4|19932.4|19919.2|19915.2|19937.9|19933.9|19916.1|19912.1|197
1627884600000|2021-08-02 06:10:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|160
1627884900000|2021-08-02 06:15:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|98
1627885200000|2021-08-02 06:20:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|185
1627885500000|2021-08-02 06:25:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|54
1627885800000|2021-08-02 06:30:00|19928.6|19924.6|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|125
1627886100000|2021-08-02 06:35:00|19914.5|19910.5|19906.7|19902.7|19916.1|19912.1|19906.7|19902.7|99
1627886400000|2021-08-02 06:40:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|66
1627886700000|2021-08-02 06:45:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|74
1627887000000|2021-08-02 06:50:00|19911.4|19907.4|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|108
1627887300000|2021-08-02 06:55:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|164
1627887600000|2021-08-02 07:00:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|209
1627887900000|2021-08-02 07:05:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|163
1627888200000|2021-08-02 07:10:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|90
1627888500000|2021-08-02 07:15:00|19886.4|19882.4|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|108
1627888800000|2021-08-02 07:20:00|19892.6|19888.6|19872.3|19868.3|19894.2|19890.2|19872.3|19868.3|77
1627889100000|2021-08-02 07:25:00|19870.8|19866.8|19877|19873|19877|19873|19862.9|19858.9|175
1627889400000|2021-08-02 07:30:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|112
1627889700000|2021-08-02 07:35:00|19878.6|19874.6|19881.7|19877.7|19881.7|19877.7|19878.6|19874.6|82
1627890000000|2021-08-02 07:40:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|113
1627890300000|2021-08-02 07:45:00|19886.4|19882.4|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|49
1627890600000|2021-08-02 07:50:00|19875.4|19871.4|19887.9|19883.9|19891.1|19887.1|19875.4|19871.4|145
1627890900000|2021-08-02 07:55:00|19891.1|19887.1|19906.7|19902.7|19906.7|19902.7|19891.1|19887.1|197
1627891200000|2021-08-02 08:00:00|19905.1|19901.1|19894.2|19890.2|19905.1|19901.1|19891.1|19887.1|81
1627891500000|2021-08-02 08:05:00|19892.6|19888.6|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|75
1627891800000|2021-08-02 08:10:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|57
1627892100000|2021-08-02 08:15:00|19902|19898|19908.3|19904.3|19909.8|19905.8|19900.4|19896.4|77
1627892400000|2021-08-02 08:20:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|190
1627892700000|2021-08-02 08:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|131
1627893000000|2021-08-02 08:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|94
1627893300000|2021-08-02 08:35:00|19911.4|19907.4|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|96
1627893600000|2021-08-02 08:40:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|117
1627893900000|2021-08-02 08:45:00|19909.8|19905.8|19912.9|19908.9|19914.5|19910.5|19906.7|19902.7|100
1627894200000|2021-08-02 08:50:00|19914.5|19910.5|19897.3|19893.3|19914.5|19910.5|19894.2|19890.2|436
1627894500000|2021-08-02 08:55:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|188
1627894800000|2021-08-02 09:00:00|19889.5|19885.5|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|88
1627895100000|2021-08-02 09:05:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|122
1627895400000|2021-08-02 09:10:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|98
1627895700000|2021-08-02 09:15:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|64
1627896000000|2021-08-02 09:20:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|35
1627896300000|2021-08-02 09:25:00|19892.6|19888.6|19891.1|19887.1|19900.4|19896.4|19891.1|19887.1|158
1627896600000|2021-08-02 09:30:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|154
1627896900000|2021-08-02 09:35:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|99
1627897200000|2021-08-02 09:40:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|153
1627897500000|2021-08-02 09:45:00|19894.2|19890.2|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|200
1627897800000|2021-08-02 09:50:00|19902|19898|19909.8|19905.8|19916.1|19912.1|19897.3|19893.3|138
1627898100000|2021-08-02 09:55:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|73
1627898400000|2021-08-02 10:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|107
1627898700000|2021-08-02 10:05:00|19927|19923|19916.1|19912.1|19927|19923|19916.1|19912.1|246
1627899000000|2021-08-02 10:10:00|19917.6|19913.6|19912.9|19908.9|19923.9|19919.9|19909.8|19905.8|226
1627899300000|2021-08-02 10:15:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|57
1627899600000|2021-08-02 10:20:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|150
1627899900000|2021-08-02 10:25:00|19912.9|19908.9|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|177
1627900200000|2021-08-02 10:30:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|69
1627900500000|2021-08-02 10:35:00|19912.9|19908.9|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|154
1627900800000|2021-08-02 10:40:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|58
1627901100000|2021-08-02 10:45:00|19917.6|19913.6|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|48
1627901400000|2021-08-02 10:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|58
1627901700000|2021-08-02 10:55:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|164
1627902000000|2021-08-02 11:00:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|126
1627902300000|2021-08-02 11:05:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|137
1627902600000|2021-08-02 11:10:00|19919.2|19915.2|19908.3|19904.3|19919.2|19915.2|19906.7|19902.7|77
1627902900000|2021-08-02 11:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|223
1627903200000|2021-08-02 11:20:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|104
1627903500000|2021-08-02 11:25:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|50
1627903800000|2021-08-02 11:30:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19908.3|19904.3|93
1627904100000|2021-08-02 11:35:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|58
1627904400000|2021-08-02 11:40:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|132
1627904700000|2021-08-02 11:45:00|19911.4|19907.4|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|80
1627905000000|2021-08-02 11:50:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|195
1627905300000|2021-08-02 11:55:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|202
1627905600000|2021-08-02 12:00:00|19928.6|19924.6|19917.6|19913.6|19928.6|19924.6|19916.1|19912.1|324
1627905900000|2021-08-02 12:05:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|275
1627906200000|2021-08-02 12:10:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|456
1627906500000|2021-08-02 12:15:00|19894.2|19890.2|19900.4|19896.4|19909.8|19905.8|19894.2|19890.2|316
1627906800000|2021-08-02 12:20:00|19897.3|19893.3|19916.1|19912.1|19916.1|19912.1|19894.2|19890.2|556
1627907100000|2021-08-02 12:25:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|328
1627907400000|2021-08-02 12:30:00|19911.4|19907.4|19953.6|19949.6|19953.6|19949.6|19909.8|19905.8|554
1627907700000|2021-08-02 12:35:00|19952|19948|19956.7|19952.7|19966.1|19962.1|19950.4|19946.4|868
1627908000000|2021-08-02 12:40:00|19958.3|19954.3|19978.6|19974.6|19978.6|19974.6|19958.3|19954.3|427
1627908300000|2021-08-02 12:45:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19969.2|19965.2|537
1627908600000|2021-08-02 12:50:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|409
1627908900000|2021-08-02 12:55:00|19984.8|19980.8|19962.9|19958.9|19984.8|19980.8|19959.8|19955.8|485
1627909200000|2021-08-02 13:00:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|316
1627909500000|2021-08-02 13:05:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|296
1627909800000|2021-08-02 13:10:00|19972.3|19968.3|19992.6|19988.6|19994.2|19990.2|19969.2|19965.2|496
1627910100000|2021-08-02 13:15:00|19991.1|19987.1|19978.6|19974.6|19992.6|19988.6|19978.6|19974.6|463
1627910400000|2021-08-02 13:20:00|19977|19973|19984.8|19980.8|19987.9|19983.9|19975.4|19971.4|247
1627910700000|2021-08-02 13:25:00|19981.7|19977.7|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|293
1627911000000|2021-08-02 13:30:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19981.7|19977.7|738
1627911300000|2021-08-02 13:35:00|19991.1|19987.1|19994.2|19990.2|20000.4|19996.4|19987.9|19983.9|524
1627911600000|2021-08-02 13:40:00|19991.1|19987.1|19997.3|19993.3|20003.6|19999.6|19987.9|19983.9|843
1627911900000|2021-08-02 13:45:00|19998.9|19994.9|19961.4|19957.4|19998.9|19994.9|19961.4|19957.4|715
1627912200000|2021-08-02 13:50:00|19959.8|19955.8|19987.9|19983.9|19987.9|19983.9|19953.6|19949.6|714
1627912500000|2021-08-02 13:55:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19975.4|19971.4|470
1627912800000|2021-08-02 14:00:00|19992.6|19988.6|20003.6|19999.6|20006.7|20002.7|19966.1|19962.1|1181
1627913100000|2021-08-02 14:05:00|20006.7|20002.7|20012.9|20008.9|20025.4|20021.4|20003.6|19999.6|936
1627913400000|2021-08-02 14:10:00|20016.1|20012.1|20050.4|20046.4|20053.6|20049.6|20012.9|20008.9|632
1627913700000|2021-08-02 14:15:00|20052|20048|20077|20073|20078.6|20074.6|20044.2|20040.2|1246
1627914000000|2021-08-02 14:20:00|20075.4|20071.4|20078.6|20074.6|20084.8|20080.8|20072.3|20068.3|1090
1627914300000|2021-08-02 14:25:00|20081.7|20077.7|20094.2|20090.2|20097.3|20093.3|20056.7|20052.7|970
1627914600000|2021-08-02 14:30:00|20095.8|20091.8|20064.5|20060.5|20097.3|20093.3|20062.9|20058.9|919
1627914900000|2021-08-02 14:35:00|20066.1|20062.1|20081.7|20077.7|20084.8|20080.8|20056.7|20052.7|889
1627915200000|2021-08-02 14:40:00|20078.6|20074.6|20069.2|20065.2|20081.7|20077.7|20061.4|20057.4|583
1627915500000|2021-08-02 14:45:00|20066.1|20062.1|20072.3|20068.3|20081.7|20077.7|20066.1|20062.1|1415
1627915800000|2021-08-02 14:50:00|20075.4|20071.4|20097.3|20093.3|20100.4|20096.4|20075.4|20071.4|870
1627916100000|2021-08-02 14:55:00|20100.4|20096.4|20125.4|20121.4|20131.7|20127.7|20100.4|20096.4|1579
1627916400000|2021-08-02 15:00:00|20119.2|20115.2|20106.7|20102.7|20122.3|20118.3|20100.4|20096.4|1177
1627916700000|2021-08-02 15:05:00|20109.8|20105.8|20109.8|20105.8|20116.1|20112.1|20100.4|20096.4|1095
1627917000000|2021-08-02 15:10:00|20106.7|20102.7|20128.6|20124.6|20128.6|20124.6|20106.7|20102.7|1394
1627917300000|2021-08-02 15:15:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|677
1627917600000|2021-08-02 15:20:00|20136.4|20132.4|20131.7|20127.7|20147.3|20143.3|20125.4|20121.4|942
1627917900000|2021-08-02 15:25:00|20128.6|20124.6|20147.3|20143.3|20147.3|20143.3|20128.6|20124.6|529
1627918200000|2021-08-02 15:30:00|20144.2|20140.2|20153.6|20149.6|20166.1|20162.1|20144.2|20140.2|913
1627918500000|2021-08-02 15:35:00|20150.4|20146.4|20169.2|20165.2|20175.4|20171.4|20150.4|20146.4|950
1627918800000|2021-08-02 15:40:00|20167.6|20163.6|20172.3|20168.3|20178.6|20174.6|20166.1|20162.1|559
1627919100000|2021-08-02 15:45:00|20175.4|20171.4|20184.8|20180.8|20187.9|20183.9|20166.1|20162.1|541
1627919400000|2021-08-02 15:50:00|20186.4|20182.4|20200.4|20196.4|20203.6|20199.6|20186.4|20182.4|754
1627919700000|2021-08-02 15:55:00|20198.9|20194.9|20200.4|20196.4|20206.7|20202.7|20191.1|20187.1|696
1627920000000|2021-08-02 16:00:00|20203.6|20199.6|20219.2|20215.2|20222.3|20218.3|20203.6|20199.6|746
1627920300000|2021-08-02 16:05:00|20216.1|20212.1|20194.2|20190.2|20219.2|20215.2|20194.2|20190.2|626
1627920600000|2021-08-02 16:10:00|20195.8|20191.8|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|500
1627920900000|2021-08-02 16:15:00|20206.7|20202.7|20187.9|20183.9|20206.7|20202.7|20178.6|20174.6|801
1627921200000|2021-08-02 16:20:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|521
1627921500000|2021-08-02 16:25:00|20191.1|20187.1|20181.7|20177.7|20197.3|20193.3|20181.7|20177.7|500
1627921800000|2021-08-02 16:30:00|20183.3|20179.3|20191.1|20187.1|20194.2|20190.2|20180.1|20176.1|476
1627922100000|2021-08-02 16:35:00|20194.2|20190.2|20206.7|20202.7|20206.7|20202.7|20192.6|20188.6|346
1627922400000|2021-08-02 16:40:00|20208.3|20204.3|20184.8|20180.8|20209.8|20205.8|20181.7|20177.7|452
1627922700000|2021-08-02 16:45:00|20183.3|20179.3|20186.4|20182.4|20194.2|20190.2|20181.7|20177.7|261
1627923000000|2021-08-02 16:50:00|20187.9|20183.9|20178.6|20174.6|20194.2|20190.2|20178.6|20174.6|218
1627923300000|2021-08-02 16:55:00|20180.1|20176.1|20166.1|20162.1|20181.7|20177.7|20166.1|20162.1|428
1627923600000|2021-08-02 17:00:00|20167.6|20163.6|20175.4|20171.4|20178.6|20174.6|20166.1|20162.1|525
1627923900000|2021-08-02 17:05:00|20172.3|20168.3|20162.9|20158.9|20175.4|20171.4|20159.8|20155.8|364
1627924200000|2021-08-02 17:10:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|237
1627924500000|2021-08-02 17:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|399
1627924800000|2021-08-02 17:20:00|20156.7|20152.7|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|279
1627925100000|2021-08-02 17:25:00|20162.9|20158.9|20156.7|20152.7|20166.1|20162.1|20156.7|20152.7|236
1627925400000|2021-08-02 17:30:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|163
1627925700000|2021-08-02 17:35:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|178
1627926000000|2021-08-02 17:40:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|297
1627926300000|2021-08-02 17:45:00|20141.1|20137.1|20125.4|20121.4|20141.1|20137.1|20122.3|20118.3|542
1627926600000|2021-08-02 17:50:00|20128.6|20124.6|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|888
1627926900000|2021-08-02 17:55:00|20136.4|20132.4|20134.8|20130.8|20147.3|20143.3|20134.8|20130.8|380
1627927200000|2021-08-02 18:00:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|455
1627927500000|2021-08-02 18:05:00|20127|20123|20122.3|20118.3|20127|20123|20122.3|20118.3|376
1627927800000|2021-08-02 18:10:00|20119.2|20115.2|20109.8|20105.8|20125.4|20121.4|20106.7|20102.7|880
1627928100000|2021-08-02 18:15:00|20112.9|20108.9|20122.3|20118.3|20125.4|20121.4|20109.8|20105.8|345
1627928400000|2021-08-02 18:20:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|395
1627928700000|2021-08-02 18:25:00|20117.6|20113.6|20128.6|20124.6|20131.7|20127.7|20116.1|20112.1|599
1627929000000|2021-08-02 18:30:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|347
1627929300000|2021-08-02 18:35:00|20139.5|20135.5|20131.7|20127.7|20139.5|20135.5|20131.7|20127.7|227
1627929600000|2021-08-02 18:40:00|20128.6|20124.6|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|128
1627929900000|2021-08-02 18:45:00|20134.8|20130.8|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|135
1627930200000|2021-08-02 18:50:00|20139.5|20135.5|20125.4|20121.4|20141.1|20137.1|20125.4|20121.4|479
1627930500000|2021-08-02 18:55:00|20128.6|20124.6|20137.9|20133.9|20144.2|20140.2|20125.4|20121.4|1130
1627930800000|2021-08-02 19:00:00|20134.8|20130.8|20122.3|20118.3|20137.9|20133.9|20122.3|20118.3|392
1627931100000|2021-08-02 19:05:00|20120.8|20116.8|20122.3|20118.3|20128.6|20124.6|20112.9|20108.9|308
1627931400000|2021-08-02 19:10:00|20120.8|20116.8|20119.2|20115.2|20125.4|20121.4|20116.1|20112.1|220
1627931700000|2021-08-02 19:15:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|182
1627932000000|2021-08-02 19:20:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|368
1627932300000|2021-08-02 19:25:00|20111.4|20107.4|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|203
1627932600000|2021-08-02 19:30:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|131
1627932900000|2021-08-02 19:35:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|423
1627933200000|2021-08-02 19:40:00|20112.9|20108.9|20128.6|20124.6|20128.6|20124.6|20112.9|20108.9|318
1627933500000|2021-08-02 19:45:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20128.6|20124.6|312
1627933800000|2021-08-02 19:50:00|20131.7|20127.7|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|589
1627934100000|2021-08-02 19:55:00|20134.8|20130.8|20147.3|20143.3|20150.4|20146.4|20133.3|20129.3|1379
1627934400000|2021-08-02 20:00:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20137.9|20133.9|633
1627934700000|2021-08-02 20:05:00|20153.6|20149.6|20152|20148|20159.8|20155.8|20150.4|20146.4|312
1627935000000|2021-08-02 20:10:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|265
1627935300000|2021-08-02 20:15:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20144.2|20140.2|419
1627935600000|2021-08-02 20:20:00|20147.3|20143.3|20136.4|20132.4|20150.4|20146.4|20131.7|20127.7|268
1627935900000|2021-08-02 20:25:00|20134.8|20130.8|20131.7|20127.7|20136.4|20132.4|20131.7|20127.7|204
1627936200000|2021-08-02 20:30:00|20128.6|20124.6|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|318
1627936500000|2021-08-02 20:35:00|20131.7|20127.7|20145.8|20141.8|20145.8|20141.8|20128.6|20124.6|293
1627936800000|2021-08-02 20:40:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|385
1627937100000|2021-08-02 20:45:00|20141.1|20137.1|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|225
1627937400000|2021-08-02 20:50:00|20148.9|20144.9|20141.1|20137.1|20148.9|20144.9|20141.1|20137.1|80
1627937700000|2021-08-02 20:55:00|20142.6|20138.6|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|146
1627941600000|2021-08-02 22:00:00|20127|20123|20133.3|20129.3|20133.3|20129.3|20120.8|20116.8|54
1627941900000|2021-08-02 22:05:00|20131.7|20127.7|20130.1|20126.1|20131.7|20127.7|20127|20123|19
1627942200000|2021-08-02 22:10:00|20125.4|20121.4|20116.1|20112.1|20127|20123|20116.1|20112.1|56
1627942500000|2021-08-02 22:15:00|20112.9|20108.9|20120.8|20116.8|20125.4|20121.4|20112.9|20108.9|98
1627942800000|2021-08-02 22:20:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|20
1627943100000|2021-08-02 22:25:00|20122.3|20118.3|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|63
1627943400000|2021-08-02 22:30:00|20122.3|20118.3|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|21
1627943700000|2021-08-02 22:35:00|20127|20123|20130.1|20126.1|20131.7|20127.7|20127|20123|19
1627944000000|2021-08-02 22:40:00|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|15
1627944300000|2021-08-02 22:45:00|20130.1|20126.1|20125.4|20121.4|20130.1|20126.1|20125.4|20121.4|36
1627944600000|2021-08-02 22:50:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|34
1627944900000|2021-08-02 22:55:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|47
1627945200000|2021-08-02 23:00:00|20134.8|20130.8|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|3
1627945500000|2021-08-02 23:05:00|||||||||1
1627945800000|2021-08-02 23:10:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|4
1627946400000|2021-08-02 23:20:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|58
1627946700000|2021-08-02 23:25:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20139.5|20135.5|20
1627947000000|2021-08-02 23:30:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|7
1627947300000|2021-08-02 23:35:00|20141.1|20137.1|20136.4|20132.4|20141.1|20137.1|20134.8|20130.8|34
1627947600000|2021-08-02 23:40:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|19
1627947900000|2021-08-02 23:45:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|6
1627948200000|2021-08-02 23:50:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|42
1627948500000|2021-08-02 23:55:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|66
1627948800000|2021-08-03 00:00:00|20130.1|20126.1|20114.5|20110.5|20131.7|20127.7|20112.9|20108.9|115
1627949100000|2021-08-03 00:05:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1627949400000|2021-08-03 00:10:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|117
1627949700000|2021-08-03 00:15:00|20114.5|20110.5|20112.9|20108.9|20114.5|20110.5|20106.7|20102.7|118
1627950000000|2021-08-03 00:20:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|91
1627950300000|2021-08-03 00:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|57
1627950600000|2021-08-03 00:30:00|20102|20098|20098.9|20094.9|20103.6|20099.6|20095.8|20091.8|65
1627950900000|2021-08-03 00:35:00|20100.4|20096.4|20100.4|20096.4|20103.6|20099.6|20098.9|20094.9|39
1627951200000|2021-08-03 00:40:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|48
1627951500000|2021-08-03 00:45:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|136
1627951800000|2021-08-03 00:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|52
1627952100000|2021-08-03 00:55:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20095.8|20091.8|18
1627952400000|2021-08-03 01:00:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|36
1627952700000|2021-08-03 01:05:00|20091.1|20087.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|96
1627953000000|2021-08-03 01:10:00|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|20078.6|20074.6|71
1627953300000|2021-08-03 01:15:00|20083.3|20079.3|20097.3|20093.3|20098.9|20094.9|20083.3|20079.3|165
1627953600000|2021-08-03 01:20:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20092.6|20088.6|30
1627953900000|2021-08-03 01:25:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|16
1627954200000|2021-08-03 01:30:00|20091.1|20087.1|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|21
1627954500000|2021-08-03 01:35:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|55
1627954800000|2021-08-03 01:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|61
1627955100000|2021-08-03 01:45:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|26
1627955400000|2021-08-03 01:50:00|20095.8|20091.8|20102|20098|20103.6|20099.6|20095.8|20091.8|49
1627955700000|2021-08-03 01:55:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|49
1627956000000|2021-08-03 02:00:00|20106.7|20102.7|20131.7|20127.7|20134.8|20130.8|20105.1|20101.1|273
1627956300000|2021-08-03 02:05:00|20133.3|20129.3|20122.3|20118.3|20134.8|20130.8|20122.3|20118.3|67
1627956600000|2021-08-03 02:10:00|20125.4|20121.4|20127|20123|20127|20123|20119.2|20115.2|122
1627956900000|2021-08-03 02:15:00|20128.6|20124.6|20120.8|20116.8|20128.6|20124.6|20119.2|20115.2|73
1627957200000|2021-08-03 02:20:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|72
1627957500000|2021-08-03 02:25:00|20116.1|20112.1|20109.8|20105.8|20117.6|20113.6|20109.8|20105.8|54
1627957800000|2021-08-03 02:30:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|27
1627958100000|2021-08-03 02:35:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20109.8|20105.8|76
1627958400000|2021-08-03 02:40:00|20120.8|20116.8|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|46
1627958700000|2021-08-03 02:45:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|38
1627959000000|2021-08-03 02:50:00|20120.8|20116.8|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|33
1627959300000|2021-08-03 02:55:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|22
1627959600000|2021-08-03 03:00:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|74
1627959900000|2021-08-03 03:05:00|20125.4|20121.4|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|58
1627960200000|2021-08-03 03:10:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|9
1627960500000|2021-08-03 03:15:00|20116.1|20112.1|20117.6|20113.6|20119.2|20115.2|20112.9|20108.9|72
1627960800000|2021-08-03 03:20:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|27
1627961100000|2021-08-03 03:25:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|61
1627961400000|2021-08-03 03:30:00|20122.3|20118.3|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|85
1627961700000|2021-08-03 03:35:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|14
1627962000000|2021-08-03 03:40:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|13
1627962300000|2021-08-03 03:45:00|20136.4|20132.4|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|37
1627962600000|2021-08-03 03:50:00|||||||||5
1627962900000|2021-08-03 03:55:00|20134.8|20130.8|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|85
1627963200000|2021-08-03 04:00:00|||||||||16
1627963500000|2021-08-03 04:05:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|44
1627963800000|2021-08-03 04:10:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20141.1|20137.1|84
1627964100000|2021-08-03 04:15:00|20145.8|20141.8|20153.6|20149.6|20153.6|20149.6|20144.2|20140.2|112
1627964400000|2021-08-03 04:20:00|20155.1|20151.1|20161.4|20157.4|20162.9|20158.9|20153.6|20149.6|119
1627964700000|2021-08-03 04:25:00|20162.9|20158.9|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|50
1627965000000|2021-08-03 04:30:00|20162.9|20158.9|20141.1|20137.1|20162.9|20158.9|20141.1|20137.1|221
1627965300000|2021-08-03 04:35:00|20137.9|20133.9|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|76
1627965600000|2021-08-03 04:40:00|20141.1|20137.1|20139.5|20135.5|20141.1|20137.1|20136.4|20132.4|20
1627965900000|2021-08-03 04:45:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|13
1627966200000|2021-08-03 04:50:00|20133.3|20129.3|20125.4|20121.4|20134.8|20130.8|20125.4|20121.4|65
1627966500000|2021-08-03 04:55:00|20127|20123|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|109
1627966800000|2021-08-03 05:00:00|20125.4|20121.4|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|21
1627967100000|2021-08-03 05:05:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|66
1627967400000|2021-08-03 05:10:00|20123.9|20119.9|20116.1|20112.1|20123.9|20119.9|20111.4|20107.4|88
1627967700000|2021-08-03 05:15:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|9
1627968000000|2021-08-03 05:20:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|93
1627968300000|2021-08-03 05:25:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20123.9|20119.9|29
1627968600000|2021-08-03 05:30:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|51
1627968900000|2021-08-03 05:35:00|20120.8|20116.8|20117.6|20113.6|20122.3|20118.3|20116.1|20112.1|13
1627969200000|2021-08-03 05:40:00|20116.1|20112.1|20122.3|20118.3|20123.9|20119.9|20116.1|20112.1|45
1627969500000|2021-08-03 05:45:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20120.8|20116.8|7
1627969800000|2021-08-03 05:50:00|20119.2|20115.2|20123.9|20119.9|20125.4|20121.4|20119.2|20115.2|20
1627970100000|2021-08-03 05:55:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|19
1627970400000|2021-08-03 06:00:00|20131.7|20127.7|20117.6|20113.6|20131.7|20127.7|20116.1|20112.1|131
1627970700000|2021-08-03 06:05:00|20119.2|20115.2|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|60
1627971000000|2021-08-03 06:10:00|20116.1|20112.1|20125.4|20121.4|20127|20123|20114.5|20110.5|54
1627971300000|2021-08-03 06:15:00|20123.9|20119.9|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|68
1627971600000|2021-08-03 06:20:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|118
1627971900000|2021-08-03 06:25:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|41
1627972200000|2021-08-03 06:30:00|20111.4|20107.4|20119.2|20115.2|20119.2|20115.2|20111.4|20107.4|86
1627972500000|2021-08-03 06:35:00|20117.6|20113.6|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|62
1627972800000|2021-08-03 06:40:00|20117.6|20113.6|20119.2|20115.2|20125.4|20121.4|20116.1|20112.1|51
1627973100000|2021-08-03 06:45:00|20117.6|20113.6|20109.8|20105.8|20117.6|20113.6|20108.3|20104.3|67
1627973400000|2021-08-03 06:50:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|37
1627973700000|2021-08-03 06:55:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|38
1627974000000|2021-08-03 07:00:00|20114.5|20110.5|20103.6|20099.6|20119.2|20115.2|20097.3|20093.3|314
1627974300000|2021-08-03 07:05:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20091.1|20087.1|176
1627974600000|2021-08-03 07:10:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20103.6|20099.6|115
1627974900000|2021-08-03 07:15:00|20117.6|20113.6|20131.7|20127.7|20134.8|20130.8|20112.9|20108.9|210
1627975200000|2021-08-03 07:20:00|20133.3|20129.3|20159.8|20155.8|20162.9|20158.9|20131.7|20127.7|283
1627975500000|2021-08-03 07:25:00|20156.7|20152.7|20137.9|20133.9|20156.7|20152.7|20128.6|20124.6|198
1627975800000|2021-08-03 07:30:00|20134.8|20130.8|20097.3|20093.3|20137.9|20133.9|20087.9|20083.9|257
1627976100000|2021-08-03 07:35:00|20095.8|20091.8|20089.5|20085.5|20097.3|20093.3|20078.6|20074.6|203
1627976400000|2021-08-03 07:40:00|20091.1|20087.1|20108.3|20104.3|20109.8|20105.8|20083.3|20079.3|163
1627976700000|2021-08-03 07:45:00|20106.7|20102.7|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|176
1627977000000|2021-08-03 07:50:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20097.3|20093.3|74
1627977300000|2021-08-03 07:55:00|20105.1|20101.1|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|58
1627977600000|2021-08-03 08:00:00|20106.7|20102.7|20086.4|20082.4|20106.7|20102.7|20086.4|20082.4|164
1627977900000|2021-08-03 08:05:00|20087.9|20083.9|20103.6|20099.6|20103.6|20099.6|20084.8|20080.8|148
1627978200000|2021-08-03 08:10:00|20102|20098|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|137
1627978500000|2021-08-03 08:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20094.2|20090.2|76
1627978800000|2021-08-03 08:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20091.1|20087.1|85
1627979100000|2021-08-03 08:25:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|107
1627979400000|2021-08-03 08:30:00|20091.1|20087.1|20094.2|20090.2|20094.2|20090.2|20086.4|20082.4|108
1627979700000|2021-08-03 08:35:00|20091.1|20087.1|20100.4|20096.4|20100.4|20096.4|20091.1|20087.1|72
1627980000000|2021-08-03 08:40:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|45
1627980300000|2021-08-03 08:45:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|125
1627980600000|2021-08-03 08:50:00|20100.4|20096.4|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|105
1627980900000|2021-08-03 08:55:00|20105.1|20101.1|20094.2|20090.2|20109.8|20105.8|20094.2|20090.2|169
1627981200000|2021-08-03 09:00:00|20092.6|20088.6|20072.3|20068.3|20097.3|20093.3|20072.3|20068.3|537
1627981500000|2021-08-03 09:05:00|20075.4|20071.4|20069.2|20065.2|20075.4|20071.4|20066.1|20062.1|330
1627981800000|2021-08-03 09:10:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|259
1627982100000|2021-08-03 09:15:00|20059.8|20055.8|20059.8|20055.8|20066.1|20062.1|20056.7|20052.7|165
1627982400000|2021-08-03 09:20:00|20062.9|20058.9|20078.6|20074.6|20080.1|20076.1|20059.8|20055.8|120
1627982700000|2021-08-03 09:25:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20073.9|20069.9|67
1627983000000|2021-08-03 09:30:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|140
1627983300000|2021-08-03 09:35:00|20066.1|20062.1|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|179
1627983600000|2021-08-03 09:40:00|20061.4|20057.4|20072.3|20068.3|20075.4|20071.4|20056.7|20052.7|205
1627983900000|2021-08-03 09:45:00|20070.8|20066.8|20072.3|20068.3|20072.3|20068.3|20066.1|20062.1|107
1627984200000|2021-08-03 09:50:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|118
1627984500000|2021-08-03 09:55:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|73
1627984800000|2021-08-03 10:00:00|20072.3|20068.3|20066.1|20062.1|20075.4|20071.4|20062.9|20058.9|169
1627985100000|2021-08-03 10:05:00|20069.2|20065.2|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|290
1627985400000|2021-08-03 10:10:00|20078.6|20074.6|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|159
1627985700000|2021-08-03 10:15:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|46
1627986000000|2021-08-03 10:20:00|20081.7|20077.7|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|209
1627986300000|2021-08-03 10:25:00|20083.3|20079.3|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|54
1627986600000|2021-08-03 10:30:00|20087.9|20083.9|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|113
1627986900000|2021-08-03 10:35:00|20075.4|20071.4|20066.1|20062.1|20078.6|20074.6|20066.1|20062.1|107
1627987200000|2021-08-03 10:40:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|83
1627987500000|2021-08-03 10:45:00|20066.1|20062.1|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|252
1627987800000|2021-08-03 10:50:00|20081.7|20077.7|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|97
1627988100000|2021-08-03 10:55:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|251
1627988400000|2021-08-03 11:00:00|20083.3|20079.3|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|331
1627988700000|2021-08-03 11:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|154
1627989000000|2021-08-03 11:10:00|20066.1|20062.1|20087.9|20083.9|20087.9|20083.9|20066.1|20062.1|250
1627989300000|2021-08-03 11:15:00|20084.8|20080.8|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|100
1627989600000|2021-08-03 11:20:00|20080.1|20076.1|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|219
1627989900000|2021-08-03 11:25:00|20091.1|20087.1|20103.6|20099.6|20103.6|20099.6|20087.9|20083.9|222
1627990200000|2021-08-03 11:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|117
1627990500000|2021-08-03 11:35:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|155
1627990800000|2021-08-03 11:40:00|20094.2|20090.2|20106.7|20102.7|20109.8|20105.8|20094.2|20090.2|257
1627991100000|2021-08-03 11:45:00|20103.6|20099.6|20108.3|20104.3|20112.9|20108.9|20103.6|20099.6|130
1627991400000|2021-08-03 11:50:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|231
1627991700000|2021-08-03 11:55:00|20106.7|20102.7|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|99
1627992000000|2021-08-03 12:00:00|20109.8|20105.8|20134.8|20130.8|20137.9|20133.9|20109.8|20105.8|432
1627992300000|2021-08-03 12:05:00|20131.7|20127.7|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|569
1627992600000|2021-08-03 12:10:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|391
1627992900000|2021-08-03 12:15:00|20119.2|20115.2|20147.3|20143.3|20147.3|20143.3|20119.2|20115.2|307
1627993200000|2021-08-03 12:20:00|20144.2|20140.2|20137.9|20133.9|20153.6|20149.6|20137.9|20133.9|974
1627993500000|2021-08-03 12:25:00|20136.4|20132.4|20137.9|20133.9|20144.2|20140.2|20125.4|20121.4|823
1627993800000|2021-08-03 12:30:00|20139.5|20135.5|20155.1|20151.1|20156.7|20152.7|20137.9|20133.9|661
1627994100000|2021-08-03 12:35:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20145.8|20141.8|655
1627994400000|2021-08-03 12:40:00|20153.6|20149.6|20141.1|20137.1|20159.8|20155.8|20136.4|20132.4|899
1627994700000|2021-08-03 12:45:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|718
1627995000000|2021-08-03 12:50:00|20148.9|20144.9|20156.7|20152.7|20162.9|20158.9|20144.2|20140.2|502
1627995300000|2021-08-03 12:55:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|560
1627995600000|2021-08-03 13:00:00|20169.2|20165.2|20166.1|20162.1|20178.6|20174.6|20162.9|20158.9|505
1627995900000|2021-08-03 13:05:00|20169.2|20165.2|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|138
1627996200000|2021-08-03 13:10:00|20172.3|20168.3|20175.4|20171.4|20177|20173|20166.1|20162.1|199
1627996500000|2021-08-03 13:15:00|20177|20173|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|457
1627996800000|2021-08-03 13:20:00|20175.4|20171.4|20166.1|20162.1|20178.6|20174.6|20166.1|20162.1|309
1627997100000|2021-08-03 13:25:00|20167.6|20163.6|20155.1|20151.1|20169.2|20165.2|20153.6|20149.6|344
1627997400000|2021-08-03 13:30:00|20156.7|20152.7|20134.8|20130.8|20159.8|20155.8|20131.7|20127.7|753
1627997700000|2021-08-03 13:35:00|20137.9|20133.9|20181.7|20177.7|20181.7|20177.7|20131.7|20127.7|1055
1627998000000|2021-08-03 13:40:00|20184.8|20180.8|20166.1|20162.1|20194.2|20190.2|20166.1|20162.1|778
1627998300000|2021-08-03 13:45:00|20169.2|20165.2|20189.5|20185.5|20191.1|20187.1|20166.1|20162.1|798
1627998600000|2021-08-03 13:50:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|1077
1627998900000|2021-08-03 13:55:00|20194.2|20190.2|20198.9|20194.9|20209.8|20205.8|20191.1|20187.1|951
1627999200000|2021-08-03 14:00:00|20197.3|20193.3|20191.1|20187.1|20206.7|20202.7|20184.8|20180.8|1094
1627999500000|2021-08-03 14:05:00|20194.2|20190.2|20212.9|20208.9|20212.9|20208.9|20187.9|20183.9|575
1627999800000|2021-08-03 14:10:00|20211.4|20207.4|20206.7|20202.7|20219.2|20215.2|20197.3|20193.3|641
1628000100000|2021-08-03 14:15:00|20203.6|20199.6|20187.9|20183.9|20212.9|20208.9|20184.8|20180.8|1110
1628000400000|2021-08-03 14:20:00|20189.5|20185.5|20175.4|20171.4|20189.5|20185.5|20166.1|20162.1|1067
1628000700000|2021-08-03 14:25:00|20178.6|20174.6|20194.2|20190.2|20200.4|20196.4|20172.3|20168.3|1623
1628001000000|2021-08-03 14:30:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20178.6|20174.6|863
1628001300000|2021-08-03 14:35:00|20184.8|20180.8|20187.9|20183.9|20200.4|20196.4|20178.6|20174.6|737
1628001600000|2021-08-03 14:40:00|20189.5|20185.5|20187.9|20183.9|20197.3|20193.3|20181.7|20177.7|659
1628001900000|2021-08-03 14:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|597
1628002200000|2021-08-03 14:50:00|20183.3|20179.3|20197.3|20193.3|20197.3|20193.3|20183.3|20179.3|445
1628002500000|2021-08-03 14:55:00|20200.4|20196.4|20219.2|20215.2|20219.2|20215.2|20194.2|20190.2|560
1628002800000|2021-08-03 15:00:00|20216.1|20212.1|20178.6|20174.6|20216.1|20212.1|20175.4|20171.4|1059
1628003100000|2021-08-03 15:05:00|20175.4|20171.4|20162.9|20158.9|20183.3|20179.3|20150.4|20146.4|1465
1628003400000|2021-08-03 15:10:00|20164.5|20160.5|20169.2|20165.2|20172.3|20168.3|20156.7|20152.7|804
1628003700000|2021-08-03 15:15:00|20167.6|20163.6|20194.2|20190.2|20195.8|20191.8|20166.1|20162.1|761
1628004000000|2021-08-03 15:20:00|20192.6|20188.6|20181.7|20177.7|20200.4|20196.4|20175.4|20171.4|350
1628004300000|2021-08-03 15:25:00|20180.1|20176.1|20162.9|20158.9|20180.1|20176.1|20162.9|20158.9|280
1628004600000|2021-08-03 15:30:00|20161.4|20157.4|20169.2|20165.2|20170.8|20166.8|20159.8|20155.8|438
1628004900000|2021-08-03 15:35:00|20166.1|20162.1|20162.9|20158.9|20169.2|20165.2|20158.3|20154.3|417
1628005200000|2021-08-03 15:40:00|20159.8|20155.8|20169.2|20165.2|20169.2|20165.2|20156.7|20152.7|449
1628005500000|2021-08-03 15:45:00|20172.3|20168.3|20156.7|20152.7|20178.6|20174.6|20156.7|20152.7|500
1628005800000|2021-08-03 15:50:00|20153.6|20149.6|20153.6|20149.6|20159.8|20155.8|20141.1|20137.1|809
1628006100000|2021-08-03 15:55:00|20152|20148|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|315
1628006400000|2021-08-03 16:00:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20147.3|20143.3|232
1628006700000|2021-08-03 16:05:00|20158.3|20154.3|20166.1|20162.1|20166.1|20162.1|20153.6|20149.6|460
1628007000000|2021-08-03 16:10:00|20164.5|20160.5|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|287
1628007300000|2021-08-03 16:15:00|20153.6|20149.6|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|284
1628007600000|2021-08-03 16:20:00|20158.3|20154.3|20166.1|20162.1|20169.2|20165.2|20156.7|20152.7|630
1628007900000|2021-08-03 16:25:00|20162.9|20158.9|20172.3|20168.3|20172.3|20168.3|20159.8|20155.8|464
1628008200000|2021-08-03 16:30:00|20169.2|20165.2|20164.5|20160.5|20172.3|20168.3|20159.8|20155.8|1516
1628008500000|2021-08-03 16:35:00|20162.9|20158.9|20147.3|20143.3|20162.9|20158.9|20147.3|20143.3|396
1628008800000|2021-08-03 16:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20137.9|20133.9|1441
1628009100000|2021-08-03 16:45:00|20144.2|20140.2|20144.2|20140.2|20153.6|20149.6|20144.2|20140.2|428
1628009400000|2021-08-03 16:50:00|20141.1|20137.1|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|310
1628009700000|2021-08-03 16:55:00|20147.3|20143.3|20141.1|20137.1|20150.4|20146.4|20141.1|20137.1|187
1628010000000|2021-08-03 17:00:00|20137.9|20133.9|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|470
1628010300000|2021-08-03 17:05:00|20139.5|20135.5|20144.2|20140.2|20145.8|20141.8|20134.8|20130.8|440
1628010600000|2021-08-03 17:10:00|20142.6|20138.6|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|201
1628010900000|2021-08-03 17:15:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20137.9|20133.9|256
1628011200000|2021-08-03 17:20:00|20141.1|20137.1|20141.1|20137.1|20145.8|20141.8|20141.1|20137.1|125
1628011500000|2021-08-03 17:25:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|245
1628011800000|2021-08-03 17:30:00|20136.4|20132.4|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|344
1628012100000|2021-08-03 17:35:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|147
1628012400000|2021-08-03 17:40:00|20134.8|20130.8|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|237
1628012700000|2021-08-03 17:45:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|216
1628013000000|2021-08-03 17:50:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20106.7|20102.7|323
1628013300000|2021-08-03 17:55:00|20108.3|20104.3|20116.1|20112.1|20116.1|20112.1|20108.3|20104.3|296
1628013600000|2021-08-03 18:00:00|20119.2|20115.2|20130.1|20126.1|20130.1|20126.1|20116.1|20112.1|403
1628013900000|2021-08-03 18:05:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|298
1628014200000|2021-08-03 18:10:00|20141.1|20137.1|20137.9|20133.9|20144.2|20140.2|20134.8|20130.8|255
1628014500000|2021-08-03 18:15:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|459
1628014800000|2021-08-03 18:20:00|20137.9|20133.9|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|288
1628015100000|2021-08-03 18:25:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|313
1628015400000|2021-08-03 18:30:00|20130.1|20126.1|20122.3|20118.3|20130.1|20126.1|20119.2|20115.2|324
1628015700000|2021-08-03 18:35:00|20123.9|20119.9|20133.3|20129.3|20134.8|20130.8|20122.3|20118.3|359
1628016000000|2021-08-03 18:40:00|20131.7|20127.7|20130.1|20126.1|20134.8|20130.8|20128.6|20124.6|323
1628016300000|2021-08-03 18:45:00|20128.6|20124.6|20134.8|20130.8|20150.4|20146.4|20128.6|20124.6|788
1628016600000|2021-08-03 18:50:00|20131.7|20127.7|20127|20123|20134.8|20130.8|20125.4|20121.4|468
1628016900000|2021-08-03 18:55:00|20128.6|20124.6|20128.6|20124.6|20139.5|20135.5|20122.3|20118.3|1518
1628017200000|2021-08-03 19:00:00|20131.7|20127.7|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|313
1628017500000|2021-08-03 19:05:00|20134.8|20130.8|20131.7|20127.7|20137.9|20133.9|20131.7|20127.7|249
1628017800000|2021-08-03 19:10:00|20128.6|20124.6|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|279
1628018100000|2021-08-03 19:15:00|20134.8|20130.8|20130.1|20126.1|20134.8|20130.8|20125.4|20121.4|341
1628018400000|2021-08-03 19:20:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20130.1|20126.1|284
1628018700000|2021-08-03 19:25:00|20141.1|20137.1|20147.3|20143.3|20150.4|20146.4|20139.5|20135.5|347
1628019000000|2021-08-03 19:30:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|286
1628019300000|2021-08-03 19:35:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|184
1628019600000|2021-08-03 19:40:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|128
1628019900000|2021-08-03 19:45:00|20153.6|20149.6|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|178
1628020200000|2021-08-03 19:50:00|20147.3|20143.3|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|370
1628020500000|2021-08-03 19:55:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|1013
1628020800000|2021-08-03 20:00:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|553
1628021100000|2021-08-03 20:05:00|20144.2|20140.2|20144.2|20140.2|20145.8|20141.8|20144.2|20140.2|81
1628021400000|2021-08-03 20:10:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|171
1628021700000|2021-08-03 20:15:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|173
1628022000000|2021-08-03 20:20:00|20147.3|20143.3|20159.8|20155.8|20162.9|20158.9|20147.3|20143.3|320
1628022300000|2021-08-03 20:25:00|20162.9|20158.9|20162.9|20158.9|20162.9|20158.9|20161.4|20157.4|40
1628022600000|2021-08-03 20:30:00|20166.1|20162.1|20162.9|20158.9|20166.1|20162.1|20159.8|20155.8|83
1628022900000|2021-08-03 20:35:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|92
1628023200000|2021-08-03 20:40:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20152|20148|76
1628023500000|2021-08-03 20:45:00|20150.4|20146.4|20166.1|20162.1|20166.1|20162.1|20150.4|20146.4|147
1628023800000|2021-08-03 20:50:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|92
1628024100000|2021-08-03 20:55:00|20158.3|20154.3|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|102
1628028000000|2021-08-03 22:00:00|20150.4|20146.4|20137.9|20133.9|20150.4|20146.4|20137.9|20133.9|45
1628028300000|2021-08-03 22:05:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|17
1628028600000|2021-08-03 22:10:00|||||||||2
1628028900000|2021-08-03 22:15:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|20
1628029200000|2021-08-03 22:20:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20142.6|20138.6|24
1628029500000|2021-08-03 22:25:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|16
1628029800000|2021-08-03 22:30:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|25
1628030100000|2021-08-03 22:35:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|2
1628030400000|2021-08-03 22:40:00|20152|20148|20147.3|20143.3|20152|20148|20147.3|20143.3|19
1628030700000|2021-08-03 22:45:00|20145.8|20141.8|20144.2|20140.2|20148.9|20144.9|20141.1|20137.1|37
1628031000000|2021-08-03 22:50:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|9
1628031300000|2021-08-03 22:55:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|13
1628031600000|2021-08-03 23:00:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20145.8|20141.8|4
1628031900000|2021-08-03 23:05:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|2
1628032200000|2021-08-03 23:10:00|||||||||3
1628032500000|2021-08-03 23:15:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|13
1628032800000|2021-08-03 23:20:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|10
1628033100000|2021-08-03 23:25:00|||||||||2
1628033400000|2021-08-03 23:30:00|||||||||8
1628033700000|2021-08-03 23:35:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|16
1628034000000|2021-08-03 23:40:00|20148.9|20144.9|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|45
1628034300000|2021-08-03 23:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|53
1628034600000|2021-08-03 23:50:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20145.8|20141.8|17
1628034900000|2021-08-03 23:55:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|29
1628035200000|2021-08-04 00:00:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|86
1628035500000|2021-08-04 00:05:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|19
1628035800000|2021-08-04 00:10:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|32
1628036100000|2021-08-04 00:15:00|20152|20148|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|74
1628036400000|2021-08-04 00:20:00|20145.8|20141.8|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|42
1628036700000|2021-08-04 00:25:00|20144.2|20140.2|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|18
1628037000000|2021-08-04 00:30:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|22
1628037300000|2021-08-04 00:35:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|34
1628037600000|2021-08-04 00:40:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|36
1628037900000|2021-08-04 00:45:00|20145.8|20141.8|20137.9|20133.9|20145.8|20141.8|20137.9|20133.9|110
1628038200000|2021-08-04 00:50:00|||||||||10
1628038500000|2021-08-04 00:55:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|65
1628038800000|2021-08-04 01:00:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|30
1628039100000|2021-08-04 01:05:00|20141.1|20137.1|20130.1|20126.1|20144.2|20140.2|20130.1|20126.1|69
1628039400000|2021-08-04 01:10:00|20131.7|20127.7|20133.3|20129.3|20134.8|20130.8|20131.7|20127.7|50
1628039700000|2021-08-04 01:15:00|20131.7|20127.7|20128.6|20124.6|20133.3|20129.3|20128.6|20124.6|9
1628040000000|2021-08-04 01:20:00|20130.1|20126.1|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|54
1628040300000|2021-08-04 01:25:00|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|58
1628040600000|2021-08-04 01:30:00|20130.1|20126.1|20133.3|20129.3|20134.8|20130.8|20130.1|20126.1|28
1628040900000|2021-08-04 01:35:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|87
1628041200000|2021-08-04 01:40:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|68
1628041500000|2021-08-04 01:45:00|20134.8|20130.8|20125.4|20121.4|20134.8|20130.8|20125.4|20121.4|74
1628041800000|2021-08-04 01:50:00|20127|20123|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|12
1628042100000|2021-08-04 01:55:00|20123.9|20119.9|20111.4|20107.4|20125.4|20121.4|20109.8|20105.8|107
1628042400000|2021-08-04 02:00:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|66
1628042700000|2021-08-04 02:05:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20109.8|20105.8|96
1628043000000|2021-08-04 02:10:00|20111.4|20107.4|20106.7|20102.7|20112.9|20108.9|20106.7|20102.7|109
1628043300000|2021-08-04 02:15:00|20108.3|20104.3|20114.5|20110.5|20119.2|20115.2|20106.7|20102.7|62
1628043600000|2021-08-04 02:20:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20114.5|20110.5|44
1628043900000|2021-08-04 02:25:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|35
1628044200000|2021-08-04 02:30:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|44
1628044500000|2021-08-04 02:35:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20114.5|20110.5|17
1628044800000|2021-08-04 02:40:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|20
1628045100000|2021-08-04 02:45:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|25
1628045400000|2021-08-04 02:50:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|8
1628045700000|2021-08-04 02:55:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|19
1628046000000|2021-08-04 03:00:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|42
1628046300000|2021-08-04 03:05:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20111.4|20107.4|72
1628046600000|2021-08-04 03:10:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|56
1628046900000|2021-08-04 03:15:00|||||||||1
1628047200000|2021-08-04 03:20:00|20119.2|20115.2|20120.8|20116.8|20120.8|20116.8|20116.1|20112.1|33
1628047500000|2021-08-04 03:25:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|4
1628047800000|2021-08-04 03:30:00|20117.6|20113.6|20120.8|20116.8|20122.3|20118.3|20117.6|20113.6|21
1628048100000|2021-08-04 03:35:00|20122.3|20118.3|20120.8|20116.8|20122.3|20118.3|20119.2|20115.2|10
1628048400000|2021-08-04 03:40:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|21
1628048700000|2021-08-04 03:45:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|10
1628049000000|2021-08-04 03:50:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|20
1628049300000|2021-08-04 03:55:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|12
1628049600000|2021-08-04 04:00:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|7
1628049900000|2021-08-04 04:05:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|2
1628050200000|2021-08-04 04:10:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|8
1628050500000|2021-08-04 04:15:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|5
1628050800000|2021-08-04 04:20:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|8
1628051100000|2021-08-04 04:25:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|11
1628051400000|2021-08-04 04:30:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20125.4|20121.4|14
1628051700000|2021-08-04 04:35:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|7
1628052000000|2021-08-04 04:40:00|20127|20123|20125.4|20121.4|20127|20123|20125.4|20121.4|12
1628052300000|2021-08-04 04:45:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|76
1628052600000|2021-08-04 04:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|1
1628052900000|2021-08-04 04:55:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|8
1628053200000|2021-08-04 05:00:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20123.9|20119.9|13
1628053500000|2021-08-04 05:05:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20123.9|20119.9|27
1628053800000|2021-08-04 05:10:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|46
1628054100000|2021-08-04 05:15:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|91
1628054400000|2021-08-04 05:20:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|19
1628054700000|2021-08-04 05:25:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|36
1628055000000|2021-08-04 05:30:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|34
1628055300000|2021-08-04 05:35:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|20
1628055600000|2021-08-04 05:40:00|20142.6|20138.6|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|85
1628055900000|2021-08-04 05:45:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|29
1628056200000|2021-08-04 05:50:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|82
1628056500000|2021-08-04 05:55:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|36
1628056800000|2021-08-04 06:00:00|20145.8|20141.8|20130.1|20126.1|20153.6|20149.6|20128.6|20124.6|153
1628057100000|2021-08-04 06:05:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|38
1628057400000|2021-08-04 06:10:00|20125.4|20121.4|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|75
1628057700000|2021-08-04 06:15:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|22
1628058000000|2021-08-04 06:20:00|20123.9|20119.9|20133.3|20129.3|20134.8|20130.8|20122.3|20118.3|48
1628058300000|2021-08-04 06:25:00|20131.7|20127.7|20137.9|20133.9|20139.5|20135.5|20131.7|20127.7|66
1628058600000|2021-08-04 06:30:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|43
1628058900000|2021-08-04 06:35:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|37
1628059200000|2021-08-04 06:40:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|23
1628059500000|2021-08-04 06:45:00|20136.4|20132.4|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|84
1628059800000|2021-08-04 06:50:00|20125.4|20121.4|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|57
1628060100000|2021-08-04 06:55:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|90
1628060400000|2021-08-04 07:00:00|20139.5|20135.5|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|91
1628060700000|2021-08-04 07:05:00|20133.3|20129.3|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|83
1628061000000|2021-08-04 07:10:00|20142.6|20138.6|20137.9|20133.9|20150.4|20146.4|20134.8|20130.8|128
1628061300000|2021-08-04 07:15:00|20134.8|20130.8|20128.6|20124.6|20139.5|20135.5|20125.4|20121.4|99
1628061600000|2021-08-04 07:20:00|20127|20123|20111.4|20107.4|20128.6|20124.6|20109.8|20105.8|102
1628061900000|2021-08-04 07:25:00|20112.9|20108.9|20122.3|20118.3|20125.4|20121.4|20112.9|20108.9|99
1628062200000|2021-08-04 07:30:00|20125.4|20121.4|20130.1|20126.1|20131.7|20127.7|20119.2|20115.2|202
1628062500000|2021-08-04 07:35:00|20128.6|20124.6|20147.3|20143.3|20153.6|20149.6|20125.4|20121.4|142
1628062800000|2021-08-04 07:40:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|67
1628063100000|2021-08-04 07:45:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|48
1628063400000|2021-08-04 07:50:00|20145.8|20141.8|20144.2|20140.2|20159.8|20155.8|20144.2|20140.2|173
1628063700000|2021-08-04 07:55:00|20145.8|20141.8|20131.7|20127.7|20147.3|20143.3|20130.1|20126.1|55
1628064000000|2021-08-04 08:00:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|57
1628064300000|2021-08-04 08:05:00|20134.8|20130.8|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|59
1628064600000|2021-08-04 08:10:00|20133.3|20129.3|20131.7|20127.7|20136.4|20132.4|20131.7|20127.7|46
1628064900000|2021-08-04 08:15:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|60
1628065200000|2021-08-04 08:20:00|20123.9|20119.9|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|126
1628065500000|2021-08-04 08:25:00|20119.2|20115.2|20123.9|20119.9|20128.6|20124.6|20119.2|20115.2|126
1628065800000|2021-08-04 08:30:00|20125.4|20121.4|20128.6|20124.6|20130.1|20126.1|20119.2|20115.2|98
1628066100000|2021-08-04 08:35:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|108
1628066400000|2021-08-04 08:40:00|20131.7|20127.7|20122.3|20118.3|20134.8|20130.8|20119.2|20115.2|135
1628066700000|2021-08-04 08:45:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|116
1628067000000|2021-08-04 08:50:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|84
1628067300000|2021-08-04 08:55:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|112
1628067600000|2021-08-04 09:00:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|145
1628067900000|2021-08-04 09:05:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|89
1628068200000|2021-08-04 09:10:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|76
1628068500000|2021-08-04 09:15:00|20112.9|20108.9|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|102
1628068800000|2021-08-04 09:20:00|20114.5|20110.5|20116.1|20112.1|20120.8|20116.8|20112.9|20108.9|94
1628069100000|2021-08-04 09:25:00|20119.2|20115.2|20120.8|20116.8|20128.6|20124.6|20116.1|20112.1|135
1628069400000|2021-08-04 09:30:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|56
1628069700000|2021-08-04 09:35:00|20123.9|20119.9|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|62
1628070000000|2021-08-04 09:40:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20127|20123|65
1628070300000|2021-08-04 09:45:00|20133.3|20129.3|20127|20123|20133.3|20129.3|20125.4|20121.4|37
1628070600000|2021-08-04 09:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|59
1628070900000|2021-08-04 09:55:00|20122.3|20118.3|20131.7|20127.7|20131.7|20127.7|20122.3|20118.3|33
1628071200000|2021-08-04 10:00:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|54
1628071500000|2021-08-04 10:05:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|101
1628071800000|2021-08-04 10:10:00|20127|20123|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|103
1628072100000|2021-08-04 10:15:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20122.3|20118.3|127
1628072400000|2021-08-04 10:20:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|126
1628072700000|2021-08-04 10:25:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|121
1628073000000|2021-08-04 10:30:00|20112.9|20108.9|20122.3|20118.3|20122.3|20118.3|20112.9|20108.9|138
1628073300000|2021-08-04 10:35:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|136
1628073600000|2021-08-04 10:40:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|141
1628073900000|2021-08-04 10:45:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|55
1628074200000|2021-08-04 10:50:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|61
1628074500000|2021-08-04 10:55:00|20116.1|20112.1|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|184
1628074800000|2021-08-04 11:00:00|20131.7|20127.7|20161.4|20157.4|20162.9|20158.9|20131.7|20127.7|348
1628075100000|2021-08-04 11:05:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|222
1628075400000|2021-08-04 11:10:00|20166.1|20162.1|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|262
1628075700000|2021-08-04 11:15:00|20169.2|20165.2|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|241
1628076000000|2021-08-04 11:20:00|20161.4|20157.4|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|206
1628076300000|2021-08-04 11:25:00|20166.1|20162.1|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|276
1628076600000|2021-08-04 11:30:00|20166.1|20162.1|20181.7|20177.7|20181.7|20177.7|20166.1|20162.1|259
1628076900000|2021-08-04 11:35:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20169.2|20165.2|245
1628077200000|2021-08-04 11:40:00|20173.9|20169.9|20197.3|20193.3|20203.6|20199.6|20169.2|20165.2|426
1628077500000|2021-08-04 11:45:00|20198.9|20194.9|20211.4|20207.4|20212.9|20208.9|20197.3|20193.3|545
1628077800000|2021-08-04 11:50:00|20209.8|20205.8|20200.4|20196.4|20209.8|20205.8|20200.4|20196.4|237
1628078100000|2021-08-04 11:55:00|20202|20198|20197.3|20193.3|20206.7|20202.7|20194.2|20190.2|341
1628078400000|2021-08-04 12:00:00|20198.9|20194.9|20209.8|20205.8|20216.1|20212.1|20197.3|20193.3|398
1628078700000|2021-08-04 12:05:00|20212.9|20208.9|20219.2|20215.2|20223.9|20219.9|20212.9|20208.9|248
1628079000000|2021-08-04 12:10:00|20222.3|20218.3|20208.3|20204.3|20231.7|20227.7|20206.7|20202.7|589
1628079300000|2021-08-04 12:15:00|20209.8|20205.8|20256.7|20252.7|20284.8|20280.8|20209.8|20205.8|1481
1628079600000|2021-08-04 12:20:00|20253.6|20249.6|20241.1|20237.1|20259.8|20255.8|20234.8|20230.8|1008
1628079900000|2021-08-04 12:25:00|20244.2|20240.2|20253.6|20249.6|20262.9|20258.9|20244.2|20240.2|861
1628080200000|2021-08-04 12:30:00|20255.1|20251.1|20244.2|20240.2|20273.9|20269.9|20244.2|20240.2|928
1628080500000|2021-08-04 12:35:00|20247.3|20243.3|20237.9|20233.9|20250.4|20246.4|20231.7|20227.7|806
1628080800000|2021-08-04 12:40:00|20239.5|20235.5|20252|20248|20259.8|20255.8|20234.8|20230.8|534
1628081100000|2021-08-04 12:45:00|20250.4|20246.4|20281.7|20277.7|20284.8|20280.8|20250.4|20246.4|561
1628081400000|2021-08-04 12:50:00|20283.3|20279.3|20280.1|20276.1|20284.8|20280.8|20269.2|20265.2|625
1628081700000|2021-08-04 12:55:00|20278.6|20274.6|20259.8|20255.8|20281.7|20277.7|20258.3|20254.3|491
1628082000000|2021-08-04 13:00:00|20266.1|20262.1|20264.5|20260.5|20275.4|20271.4|20259.8|20255.8|364
1628082300000|2021-08-04 13:05:00|20262.9|20258.9|20256.7|20252.7|20269.2|20265.2|20256.7|20252.7|428
1628082600000|2021-08-04 13:10:00|20253.6|20249.6|20259.8|20255.8|20269.2|20265.2|20250.4|20246.4|568
1628082900000|2021-08-04 13:15:00|20256.7|20252.7|20256.7|20252.7|20266.1|20262.1|20256.7|20252.7|395
1628083200000|2021-08-04 13:20:00|20259.8|20255.8|20259.8|20255.8|20269.2|20265.2|20256.7|20252.7|362
1628083500000|2021-08-04 13:25:00|20261.4|20257.4|20250.4|20246.4|20266.1|20262.1|20250.4|20246.4|463
1628083800000|2021-08-04 13:30:00|20253.6|20249.6|20272.3|20268.3|20281.7|20277.7|20247.3|20243.3|783
1628084100000|2021-08-04 13:35:00|20270.8|20266.8|20266.1|20262.1|20275.4|20271.4|20250.4|20246.4|698
1628084400000|2021-08-04 13:40:00|20269.2|20265.2|20281.7|20277.7|20294.2|20290.2|20269.2|20265.2|825
1628084700000|2021-08-04 13:45:00|20283.3|20279.3|20253.6|20249.6|20287.9|20283.9|20253.6|20249.6|673
1628085000000|2021-08-04 13:50:00|20250.4|20246.4|20222.3|20218.3|20253.6|20249.6|20216.1|20212.1|1072
1628085300000|2021-08-04 13:55:00|20220.8|20216.8|20227|20223|20237.9|20233.9|20219.2|20215.2|483
1628085600000|2021-08-04 14:00:00|20214.5|20210.5|20175.4|20171.4|20216.1|20212.1|20141.1|20137.1|2629
1628085900000|2021-08-04 14:05:00|20173.9|20169.9|20150.4|20146.4|20191.1|20187.1|20147.3|20143.3|1654
1628086200000|2021-08-04 14:10:00|20147.3|20143.3|20144.2|20140.2|20166.1|20162.1|20119.2|20115.2|2009
1628086500000|2021-08-04 14:15:00|20142.6|20138.6|20109.8|20105.8|20150.4|20146.4|20103.6|20099.6|1215
1628086800000|2021-08-04 14:20:00|20105.1|20101.1|20087.9|20083.9|20117.6|20113.6|20084.8|20080.8|1117
1628087100000|2021-08-04 14:25:00|20084.8|20080.8|20053.6|20049.6|20087.9|20083.9|20044.2|20040.2|1542
1628087400000|2021-08-04 14:30:00|20056.7|20052.7|20087.9|20083.9|20100.4|20096.4|20053.6|20049.6|1178
1628087700000|2021-08-04 14:35:00|20086.4|20082.4|20075.4|20071.4|20086.4|20082.4|20059.8|20055.8|824
1628088000000|2021-08-04 14:40:00|20072.3|20068.3|20028.6|20024.6|20072.3|20068.3|20022.3|20018.3|961
1628088300000|2021-08-04 14:45:00|20031.7|20027.7|20044.2|20040.2|20053.6|20049.6|20028.6|20024.6|1333
1628088600000|2021-08-04 14:50:00|20042.6|20038.6|20056.7|20052.7|20056.7|20052.7|20034.8|20030.8|772
1628088900000|2021-08-04 14:55:00|20053.6|20049.6|20066.1|20062.1|20066.1|20062.1|20047.3|20043.3|1124
1628089200000|2021-08-04 15:00:00|20069.2|20065.2|20056.7|20052.7|20075.4|20071.4|20053.6|20049.6|897
1628089500000|2021-08-04 15:05:00|20055.1|20051.1|20027|20023|20055.1|20051.1|20027|20023|885
1628089800000|2021-08-04 15:10:00|20025.4|20021.4|20034.8|20030.8|20037.9|20033.9|20019.2|20015.2|1196
1628090100000|2021-08-04 15:15:00|20033.3|20029.3|20066.1|20062.1|20078.6|20074.6|20022.3|20018.3|1549
1628090400000|2021-08-04 15:20:00|20062.9|20058.9|20081.7|20077.7|20081.7|20077.7|20056.7|20052.7|1181
1628090700000|2021-08-04 15:25:00|20078.6|20074.6|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|965
1628091000000|2021-08-04 15:30:00|20097.3|20093.3|20116.1|20112.1|20116.1|20112.1|20097.3|20093.3|1109
1628091300000|2021-08-04 15:35:00|20117.6|20113.6|20139.5|20135.5|20141.1|20137.1|20109.8|20105.8|1080
1628091600000|2021-08-04 15:40:00|20141.1|20137.1|20162.9|20158.9|20166.1|20162.1|20137.9|20133.9|984
1628091900000|2021-08-04 15:45:00|20161.4|20157.4|20170.8|20166.8|20172.3|20168.3|20147.3|20143.3|1134
1628092200000|2021-08-04 15:50:00|20169.2|20165.2|20169.2|20165.2|20172.3|20168.3|20156.7|20152.7|698
1628092500000|2021-08-04 15:55:00|20166.1|20162.1|20187.9|20183.9|20191.1|20187.1|20162.9|20158.9|725
1628092800000|2021-08-04 16:00:00|20189.5|20185.5|20153.6|20149.6|20189.5|20185.5|20153.6|20149.6|831
1628093100000|2021-08-04 16:05:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20137.9|20133.9|521
1628093400000|2021-08-04 16:10:00|20153.6|20149.6|20131.7|20127.7|20156.7|20152.7|20128.6|20124.6|528
1628093700000|2021-08-04 16:15:00|20134.8|20130.8|20125.4|20121.4|20137.9|20133.9|20116.1|20112.1|454
1628094000000|2021-08-04 16:20:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20120.8|20116.8|453
1628094300000|2021-08-04 16:25:00|20133.3|20129.3|20133.3|20129.3|20141.1|20137.1|20131.7|20127.7|303
1628094600000|2021-08-04 16:30:00|20131.7|20127.7|20162.9|20158.9|20162.9|20158.9|20131.7|20127.7|292
1628094900000|2021-08-04 16:35:00|20161.4|20157.4|20172.3|20168.3|20178.6|20174.6|20161.4|20157.4|327
1628095200000|2021-08-04 16:40:00|20169.2|20165.2|20162.9|20158.9|20175.4|20171.4|20162.9|20158.9|365
1628095500000|2021-08-04 16:45:00|20159.8|20155.8|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|241
1628095800000|2021-08-04 16:50:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20155.1|20151.1|267
1628096100000|2021-08-04 16:55:00|20161.4|20157.4|20175.4|20171.4|20180.1|20176.1|20159.8|20155.8|573
1628096400000|2021-08-04 17:00:00|20181.7|20177.7|20178.6|20174.6|20187.9|20183.9|20173.9|20169.9|517
1628096700000|2021-08-04 17:05:00|20180.1|20176.1|20167.6|20163.6|20184.8|20180.8|20166.1|20162.1|253
1628097000000|2021-08-04 17:10:00|20166.1|20162.1|20172.3|20168.3|20172.3|20168.3|20166.1|20162.1|158
1628097300000|2021-08-04 17:15:00|20175.4|20171.4|20169.2|20165.2|20175.4|20171.4|20169.2|20165.2|212
1628097600000|2021-08-04 17:20:00|20172.3|20168.3|20177|20173|20178.6|20174.6|20172.3|20168.3|208
1628097900000|2021-08-04 17:25:00|20178.6|20174.6|20177|20173|20181.7|20177.7|20169.2|20165.2|419
1628098200000|2021-08-04 17:30:00|20175.4|20171.4|20172.3|20168.3|20184.8|20180.8|20172.3|20168.3|392
1628098500000|2021-08-04 17:35:00|20175.4|20171.4|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|160
1628098800000|2021-08-04 17:40:00|20173.9|20169.9|20178.6|20174.6|20180.1|20176.1|20172.3|20168.3|153
1628099100000|2021-08-04 17:45:00|20177|20173|20177|20173|20187.9|20183.9|20177|20173|180
1628099400000|2021-08-04 17:50:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20169.2|20165.2|132
1628099700000|2021-08-04 17:55:00|20170.8|20166.8|20159.8|20155.8|20172.3|20168.3|20159.8|20155.8|281
1628100000000|2021-08-04 18:00:00|20162.9|20158.9|20162.9|20158.9|20167.6|20163.6|20158.3|20154.3|105
1628100300000|2021-08-04 18:05:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|186
1628100600000|2021-08-04 18:10:00|20167.6|20163.6|20177|20173|20178.6|20174.6|20166.1|20162.1|175
1628100900000|2021-08-04 18:15:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|122
1628101200000|2021-08-04 18:20:00|20181.7|20177.7|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|114
1628101500000|2021-08-04 18:25:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|186
1628101800000|2021-08-04 18:30:00|20184.8|20180.8|20184.8|20180.8|20184.8|20180.8|20181.7|20177.7|111
1628102100000|2021-08-04 18:35:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|168
1628102400000|2021-08-04 18:40:00|20175.4|20171.4|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|313
1628102700000|2021-08-04 18:45:00|20175.4|20171.4|20172.3|20168.3|20178.6|20174.6|20172.3|20168.3|348
1628103000000|2021-08-04 18:50:00|20169.2|20165.2|20161.4|20157.4|20175.4|20171.4|20159.8|20155.8|471
1628103300000|2021-08-04 18:55:00|20159.8|20155.8|20162.9|20158.9|20169.2|20165.2|20153.6|20149.6|786
1628103600000|2021-08-04 19:00:00|20159.8|20155.8|20175.4|20171.4|20181.7|20177.7|20159.8|20155.8|673
1628103900000|2021-08-04 19:05:00|20178.6|20174.6|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|223
1628104200000|2021-08-04 19:10:00|20183.3|20179.3|20186.4|20182.4|20189.5|20185.5|20181.7|20177.7|210
1628104500000|2021-08-04 19:15:00|20184.8|20180.8|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|795
1628104800000|2021-08-04 19:20:00|20189.5|20185.5|20205.1|20201.1|20209.8|20205.8|20187.9|20183.9|570
1628105100000|2021-08-04 19:25:00|20206.7|20202.7|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|342
1628105400000|2021-08-04 19:30:00|20203.6|20199.6|20197.3|20193.3|20205.1|20201.1|20197.3|20193.3|175
1628105700000|2021-08-04 19:35:00|20200.4|20196.4|20198.9|20194.9|20200.4|20196.4|20191.1|20187.1|177
1628106000000|2021-08-04 19:40:00|20197.3|20193.3|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|163
1628106300000|2021-08-04 19:45:00|20205.1|20201.1|20194.2|20190.2|20206.7|20202.7|20192.6|20188.6|310
1628106600000|2021-08-04 19:50:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20191.1|20187.1|172
1628106900000|2021-08-04 19:55:00|20187.9|20183.9|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|1157
1628107200000|2021-08-04 20:00:00|20194.2|20190.2|20209.8|20205.8|20216.1|20212.1|20194.2|20190.2|576
1628107500000|2021-08-04 20:05:00|20211.4|20207.4|20197.3|20193.3|20216.1|20212.1|20194.2|20190.2|496
1628107800000|2021-08-04 20:10:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|254
1628108100000|2021-08-04 20:15:00|20200.4|20196.4|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|278
1628108400000|2021-08-04 20:20:00|20203.6|20199.6|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|499
1628108700000|2021-08-04 20:25:00|20205.1|20201.1|20212.9|20208.9|20212.9|20208.9|20197.3|20193.3|178
1628109000000|2021-08-04 20:30:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20202|20198|122
1628109300000|2021-08-04 20:35:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|182
1628109600000|2021-08-04 20:40:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|176
1628109900000|2021-08-04 20:45:00|20195.8|20191.8|20178.6|20174.6|20197.3|20193.3|20178.6|20174.6|275
1628110200000|2021-08-04 20:50:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|158
1628110500000|2021-08-04 20:55:00|20178.6|20174.6|20166.1|20162.1|20178.6|20174.6|20162.9|20158.9|349
1628114400000|2021-08-04 22:00:00|20167.6|20163.6|20170.8|20166.8|20180.1|20176.1|20167.6|20163.6|26
1628114700000|2021-08-04 22:05:00|20172.3|20168.3|20166.1|20162.1|20173.9|20169.9|20166.1|20162.1|33
1628115000000|2021-08-04 22:10:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20164.5|20160.5|10
1628115300000|2021-08-04 22:15:00|20167.6|20163.6|20155.1|20151.1|20167.6|20163.6|20153.6|20149.6|51
1628115600000|2021-08-04 22:20:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20153.6|20149.6|20
1628115900000|2021-08-04 22:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|72
1628116200000|2021-08-04 22:30:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|15
1628116500000|2021-08-04 22:35:00|20152|20148|20155.1|20151.1|20156.7|20152.7|20148.9|20144.9|46
1628116800000|2021-08-04 22:40:00|20156.7|20152.7|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|22
1628117100000|2021-08-04 22:45:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|21
1628117400000|2021-08-04 22:50:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20164.5|20160.5|10
1628117700000|2021-08-04 22:55:00|20162.9|20158.9|20166.1|20162.1|20166.1|20162.1|20162.9|20158.9|21
1628118000000|2021-08-04 23:00:00|20169.2|20165.2|20175.4|20171.4|20175.4|20171.4|20169.2|20165.2|35
1628118300000|2021-08-04 23:05:00|20173.9|20169.9|20175.4|20171.4|20175.4|20171.4|20172.3|20168.3|13
1628118600000|2021-08-04 23:10:00|20172.3|20168.3|20173.9|20169.9|20175.4|20171.4|20172.3|20168.3|21
1628118900000|2021-08-04 23:15:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20173.9|20169.9|1
1628119200000|2021-08-04 23:20:00|||||||||4
1628119500000|2021-08-04 23:25:00|20178.6|20174.6|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|22
1628119800000|2021-08-04 23:30:00|20173.9|20169.9|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|139
1628120100000|2021-08-04 23:35:00|20175.4|20171.4|20175.4|20171.4|20177|20173|20172.3|20168.3|60
1628120400000|2021-08-04 23:40:00|20177|20173|20177|20173|20178.6|20174.6|20175.4|20171.4|6
1628120700000|2021-08-04 23:45:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|1
1628121000000|2021-08-04 23:50:00|20172.3|20168.3|20167.6|20163.6|20172.3|20168.3|20167.6|20163.6|29
1628121300000|2021-08-04 23:55:00|20166.1|20162.1|20155.1|20151.1|20166.1|20162.1|20153.6|20149.6|39
1628121600000|2021-08-05 00:00:00|20153.6|20149.6|20155.1|20151.1|20156.7|20152.7|20144.2|20140.2|96
1628121900000|2021-08-05 00:05:00|20156.7|20152.7|20153.6|20149.6|20159.8|20155.8|20152|20148|55
1628122200000|2021-08-05 00:10:00|20150.4|20146.4|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|58
1628122500000|2021-08-05 00:15:00|20148.9|20144.9|20134.8|20130.8|20150.4|20146.4|20134.8|20130.8|57
1628122800000|2021-08-05 00:20:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|111
1628123100000|2021-08-05 00:25:00|20131.7|20127.7|20130.1|20126.1|20134.8|20130.8|20125.4|20121.4|60
1628123400000|2021-08-05 00:30:00|20128.6|20124.6|20123.9|20119.9|20128.6|20124.6|20122.3|20118.3|71
1628123700000|2021-08-05 00:35:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|64
1628124000000|2021-08-05 00:40:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20127|20123|52
1628124300000|2021-08-05 00:45:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|50
1628124600000|2021-08-05 00:50:00|20133.3|20129.3|20133.3|20129.3|20134.8|20130.8|20128.6|20124.6|38
1628124900000|2021-08-05 00:55:00|20131.7|20127.7|20125.4|20121.4|20133.3|20129.3|20125.4|20121.4|37
1628125200000|2021-08-05 01:00:00|20123.9|20119.9|20152|20148|20156.7|20152.7|20123.9|20119.9|240
1628125500000|2021-08-05 01:05:00|20150.4|20146.4|20150.4|20146.4|20162.9|20158.9|20150.4|20146.4|128
1628125800000|2021-08-05 01:10:00|20147.3|20143.3|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|104
1628126100000|2021-08-05 01:15:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|97
1628126400000|2021-08-05 01:20:00|20148.9|20144.9|20150.4|20146.4|20152|20148|20147.3|20143.3|39
1628126700000|2021-08-05 01:25:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20148.9|20144.9|37
1628127000000|2021-08-05 01:30:00|20152|20148|20142.6|20138.6|20153.6|20149.6|20141.1|20137.1|104
1628127300000|2021-08-05 01:35:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|54
1628127600000|2021-08-05 01:40:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|51
1628127900000|2021-08-05 01:45:00|20150.4|20146.4|20152|20148|20153.6|20149.6|20147.3|20143.3|78
1628128200000|2021-08-05 01:50:00|20150.4|20146.4|20142.6|20138.6|20152|20148|20137.9|20133.9|52
1628128500000|2021-08-05 01:55:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|40
1628128800000|2021-08-05 02:00:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|42
1628129100000|2021-08-05 02:05:00|20142.6|20138.6|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|37
1628129400000|2021-08-05 02:10:00|20141.1|20137.1|20148.9|20144.9|20150.4|20146.4|20141.1|20137.1|48
1628129700000|2021-08-05 02:15:00|20150.4|20146.4|20142.6|20138.6|20150.4|20146.4|20141.1|20137.1|24
1628130000000|2021-08-05 02:20:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|47
1628130300000|2021-08-05 02:25:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|76
1628130600000|2021-08-05 02:30:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|61
1628130900000|2021-08-05 02:35:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20142.6|20138.6|23
1628131200000|2021-08-05 02:40:00|20144.2|20140.2|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|65
1628131500000|2021-08-05 02:45:00|20148.9|20144.9|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|23
1628131800000|2021-08-05 02:50:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|25
1628132100000|2021-08-05 02:55:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|23
1628132400000|2021-08-05 03:00:00|20147.3|20143.3|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|31
1628132700000|2021-08-05 03:05:00|20147.3|20143.3|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|23
1628133000000|2021-08-05 03:10:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|45
1628133300000|2021-08-05 03:15:00|||||||||20
1628133600000|2021-08-05 03:20:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|25
1628133900000|2021-08-05 03:25:00|20142.6|20138.6|20142.6|20138.6|20142.6|20138.6|20141.1|20137.1|8
1628134200000|2021-08-05 03:30:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|28
1628134500000|2021-08-05 03:35:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|26
1628134800000|2021-08-05 03:40:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|6
1628135100000|2021-08-05 03:45:00|20142.6|20138.6|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|290
1628135400000|2021-08-05 03:50:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|17
1628135700000|2021-08-05 03:55:00|20142.6|20138.6|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|13
1628136000000|2021-08-05 04:00:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|8
1628136300000|2021-08-05 04:05:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|5
1628136900000|2021-08-05 04:15:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|28
1628137200000|2021-08-05 04:20:00|||||||||6
1628137500000|2021-08-05 04:25:00|||||||||10
1628137800000|2021-08-05 04:30:00|||||||||6
1628138100000|2021-08-05 04:35:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|100
1628138400000|2021-08-05 04:40:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20139.5|20135.5|53
1628138700000|2021-08-05 04:45:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|20
1628139000000|2021-08-05 04:50:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|2
1628139300000|2021-08-05 04:55:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|21
1628139600000|2021-08-05 05:00:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20133.3|20129.3|41
1628139900000|2021-08-05 05:05:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|27
1628140200000|2021-08-05 05:10:00|20133.3|20129.3|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|15
1628140500000|2021-08-05 05:15:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|16
1628140800000|2021-08-05 05:20:00|20136.4|20132.4|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|57
1628141100000|2021-08-05 05:25:00|20141.1|20137.1|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|42
1628141400000|2021-08-05 05:30:00|20148.9|20144.9|20141.1|20137.1|20148.9|20144.9|20137.9|20133.9|49
1628141700000|2021-08-05 05:35:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|13
1628142000000|2021-08-05 05:40:00|20139.5|20135.5|20136.4|20132.4|20139.5|20135.5|20131.7|20127.7|66
1628142300000|2021-08-05 05:45:00|20134.8|20130.8|20133.3|20129.3|20134.8|20130.8|20133.3|20129.3|16
1628142600000|2021-08-05 05:50:00|20134.8|20130.8|20128.6|20124.6|20134.8|20130.8|20123.9|20119.9|59
1628142900000|2021-08-05 05:55:00|20127|20123|20123.9|20119.9|20128.6|20124.6|20123.9|20119.9|38
1628143200000|2021-08-05 06:00:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|85
1628143500000|2021-08-05 06:05:00|20133.3|20129.3|20131.7|20127.7|20144.2|20140.2|20131.7|20127.7|78
1628143800000|2021-08-05 06:10:00|20133.3|20129.3|20128.6|20124.6|20133.3|20129.3|20125.4|20121.4|80
1628144100000|2021-08-05 06:15:00|20130.1|20126.1|20134.8|20130.8|20137.9|20133.9|20127|20123|52
1628144400000|2021-08-05 06:20:00|20136.4|20132.4|20144.2|20140.2|20145.8|20141.8|20134.8|20130.8|43
1628144700000|2021-08-05 06:25:00|20145.8|20141.8|20150.4|20146.4|20153.6|20149.6|20145.8|20141.8|161
1628145000000|2021-08-05 06:30:00|20147.3|20143.3|20153.6|20149.6|20159.8|20155.8|20147.3|20143.3|140
1628145300000|2021-08-05 06:35:00|20150.4|20146.4|20141.1|20137.1|20152|20148|20137.9|20133.9|115
1628145600000|2021-08-05 06:40:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20134.8|20130.8|95
1628145900000|2021-08-05 06:45:00|20155.1|20151.1|20167.6|20163.6|20167.6|20163.6|20155.1|20151.1|87
1628146200000|2021-08-05 06:50:00|20166.1|20162.1|20178.6|20174.6|20178.6|20174.6|20162.9|20158.9|104
1628146500000|2021-08-05 06:55:00|20181.7|20177.7|20169.2|20165.2|20181.7|20177.7|20167.6|20163.6|210
1628146800000|2021-08-05 07:00:00|20166.1|20162.1|20172.3|20168.3|20177|20173|20166.1|20162.1|201
1628147100000|2021-08-05 07:05:00|20173.9|20169.9|20169.2|20165.2|20175.4|20171.4|20166.1|20162.1|153
1628147400000|2021-08-05 07:10:00|20170.8|20166.8|20178.6|20174.6|20178.6|20174.6|20164.5|20160.5|282
1628147700000|2021-08-05 07:15:00|20175.4|20171.4|20162.9|20158.9|20183.3|20179.3|20161.4|20157.4|121
1628148000000|2021-08-05 07:20:00|20159.8|20155.8|20169.2|20165.2|20173.9|20169.9|20155.1|20151.1|159
1628148300000|2021-08-05 07:25:00|20166.1|20162.1|20175.4|20171.4|20177|20173|20164.5|20160.5|102
1628148600000|2021-08-05 07:30:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|18
1628148900000|2021-08-05 07:35:00|20164.5|20160.5|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|137
1628149200000|2021-08-05 07:40:00|20161.4|20157.4|20156.7|20152.7|20161.4|20157.4|20147.3|20143.3|153
1628149500000|2021-08-05 07:45:00|20159.8|20155.8|20164.5|20160.5|20169.2|20165.2|20158.3|20154.3|102
1628149800000|2021-08-05 07:50:00|20166.1|20162.1|20175.4|20171.4|20181.7|20177.7|20159.8|20155.8|146
1628150100000|2021-08-05 07:55:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20166.1|20162.1|132
1628150400000|2021-08-05 08:00:00|20173.9|20169.9|20172.3|20168.3|20178.6|20174.6|20169.2|20165.2|119
1628150700000|2021-08-05 08:05:00|20173.9|20169.9|20166.1|20162.1|20175.4|20171.4|20166.1|20162.1|103
1628151000000|2021-08-05 08:10:00|20162.9|20158.9|20159.8|20155.8|20167.6|20163.6|20156.7|20152.7|85
1628151300000|2021-08-05 08:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20155.1|20151.1|122
1628151600000|2021-08-05 08:20:00|20161.4|20157.4|20155.1|20151.1|20161.4|20157.4|20150.4|20146.4|156
1628151900000|2021-08-05 08:25:00|20156.7|20152.7|20164.5|20160.5|20166.1|20162.1|20155.1|20151.1|195
1628152200000|2021-08-05 08:30:00|20162.9|20158.9|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|132
1628152500000|2021-08-05 08:35:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|94
1628152800000|2021-08-05 08:40:00|20153.6|20149.6|20148.9|20144.9|20153.6|20149.6|20144.2|20140.2|118
1628153100000|2021-08-05 08:45:00|20150.4|20146.4|20156.7|20152.7|20159.8|20155.8|20148.9|20144.9|107
1628153400000|2021-08-05 08:50:00|20153.6|20149.6|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|116
1628153700000|2021-08-05 08:55:00|20150.4|20146.4|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|119
1628154000000|2021-08-05 09:00:00|20152|20148|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|74
1628154300000|2021-08-05 09:05:00|20155.1|20151.1|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|114
1628154600000|2021-08-05 09:10:00|20147.3|20143.3|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|96
1628154900000|2021-08-05 09:15:00|20145.8|20141.8|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|97
1628155200000|2021-08-05 09:20:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|79
1628155500000|2021-08-05 09:25:00|20153.6|20149.6|20159.8|20155.8|20161.4|20157.4|20150.4|20146.4|128
1628155800000|2021-08-05 09:30:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|96
1628156100000|2021-08-05 09:35:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|44
1628156400000|2021-08-05 09:40:00|20156.7|20152.7|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|86
1628156700000|2021-08-05 09:45:00|20161.4|20157.4|20170.8|20166.8|20172.3|20168.3|20159.8|20155.8|70
1628157000000|2021-08-05 09:50:00|20172.3|20168.3|20175.4|20171.4|20175.4|20171.4|20169.2|20165.2|166
1628157300000|2021-08-05 09:55:00|20172.3|20168.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|153
1628157600000|2021-08-05 10:00:00|20186.4|20182.4|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|102
1628157900000|2021-08-05 10:05:00|20187.9|20183.9|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|67
1628158200000|2021-08-05 10:10:00|20187.9|20183.9|20194.2|20190.2|20194.2|20190.2|20187.9|20183.9|81
1628158500000|2021-08-05 10:15:00|20197.3|20193.3|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|299
1628158800000|2021-08-05 10:20:00|20203.6|20199.6|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|86
1628159100000|2021-08-05 10:25:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|179
1628159400000|2021-08-05 10:30:00|20205.1|20201.1|20200.4|20196.4|20206.7|20202.7|20197.3|20193.3|173
1628159700000|2021-08-05 10:35:00|20197.3|20193.3|20200.4|20196.4|20200.4|20196.4|20191.1|20187.1|112
1628160000000|2021-08-05 10:40:00|20197.3|20193.3|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|85
1628160300000|2021-08-05 10:45:00|20197.3|20193.3|20197.3|20193.3|20202|20198|20194.2|20190.2|108
1628160600000|2021-08-05 10:50:00|20198.9|20194.9|20214.5|20210.5|20219.2|20215.2|20197.3|20193.3|218
1628160900000|2021-08-05 10:55:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20209.8|20205.8|124
1628161200000|2021-08-05 11:00:00|20219.2|20215.2|20197.3|20193.3|20222.3|20218.3|20191.1|20187.1|358
1628161500000|2021-08-05 11:05:00|20195.8|20191.8|20192.6|20188.6|20195.8|20191.8|20175.4|20171.4|366
1628161800000|2021-08-05 11:10:00|20194.2|20190.2|20209.8|20205.8|20212.9|20208.9|20192.6|20188.6|271
1628162100000|2021-08-05 11:15:00|20212.9|20208.9|20234.8|20230.8|20237.9|20233.9|20212.9|20208.9|325
1628162400000|2021-08-05 11:20:00|20236.4|20232.4|20225.4|20221.4|20241.1|20237.1|20225.4|20221.4|372
1628162700000|2021-08-05 11:25:00|20222.3|20218.3|20209.8|20205.8|20222.3|20218.3|20206.7|20202.7|208
1628163000000|2021-08-05 11:30:00|20212.9|20208.9|20222.3|20218.3|20228.6|20224.6|20212.9|20208.9|311
1628163300000|2021-08-05 11:35:00|20225.4|20221.4|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|228
1628163600000|2021-08-05 11:40:00|20220.8|20216.8|20225.4|20221.4|20228.6|20224.6|20212.9|20208.9|196
1628163900000|2021-08-05 11:45:00|20227|20223|20231.7|20227.7|20241.1|20237.1|20225.4|20221.4|254
1628164200000|2021-08-05 11:50:00|20228.6|20224.6|20231.7|20227.7|20237.9|20233.9|20225.4|20221.4|180
1628164500000|2021-08-05 11:55:00|20234.8|20230.8|20234.8|20230.8|20239.5|20235.5|20228.6|20224.6|214
1628164800000|2021-08-05 12:00:00|20231.7|20227.7|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|442
1628165100000|2021-08-05 12:05:00|20228.6|20224.6|20222.3|20218.3|20228.6|20224.6|20216.1|20212.1|255
1628165400000|2021-08-05 12:10:00|20225.4|20221.4|20211.4|20207.4|20228.6|20224.6|20209.8|20205.8|302
1628165700000|2021-08-05 12:15:00|20212.9|20208.9|20203.6|20199.6|20212.9|20208.9|20187.9|20183.9|482
1628166000000|2021-08-05 12:20:00|20206.7|20202.7|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|331
1628166300000|2021-08-05 12:25:00|20200.4|20196.4|20184.8|20180.8|20203.6|20199.6|20175.4|20171.4|438
1628166600000|2021-08-05 12:30:00|20183.3|20179.3|20197.3|20193.3|20197.3|20193.3|20162.9|20158.9|457
1628166900000|2021-08-05 12:35:00|20194.2|20190.2|20203.6|20199.6|20214.5|20210.5|20192.6|20188.6|486
1628167200000|2021-08-05 12:40:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20191.1|20187.1|536
1628167500000|2021-08-05 12:45:00|20200.4|20196.4|20172.3|20168.3|20200.4|20196.4|20172.3|20168.3|531
1628167800000|2021-08-05 12:50:00|20169.2|20165.2|20187.9|20183.9|20191.1|20187.1|20162.9|20158.9|897
1628168100000|2021-08-05 12:55:00|20189.5|20185.5|20158.3|20154.3|20194.2|20190.2|20153.6|20149.6|699
1628168400000|2021-08-05 13:00:00|20159.8|20155.8|20169.2|20165.2|20169.2|20165.2|20150.4|20146.4|574
1628168700000|2021-08-05 13:05:00|20172.3|20168.3|20164.5|20160.5|20175.4|20171.4|20156.7|20152.7|800
1628169000000|2021-08-05 13:10:00|20162.9|20158.9|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|562
1628169300000|2021-08-05 13:15:00|20161.4|20157.4|20159.8|20155.8|20175.4|20171.4|20153.6|20149.6|575
1628169600000|2021-08-05 13:20:00|20161.4|20157.4|20147.3|20143.3|20172.3|20168.3|20147.3|20143.3|533
1628169900000|2021-08-05 13:25:00|20148.9|20144.9|20156.7|20152.7|20158.3|20154.3|20148.9|20144.9|419
1628170200000|2021-08-05 13:30:00|20153.6|20149.6|20159.8|20155.8|20175.4|20171.4|20147.3|20143.3|622
1628170500000|2021-08-05 13:35:00|20161.4|20157.4|20153.6|20149.6|20161.4|20157.4|20147.3|20143.3|668
1628170800000|2021-08-05 13:40:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20128.6|20124.6|1201
1628171100000|2021-08-05 13:45:00|20141.1|20137.1|20147.3|20143.3|20156.7|20152.7|20141.1|20137.1|611
1628171400000|2021-08-05 13:50:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20136.4|20132.4|479
1628171700000|2021-08-05 13:55:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|709
1628172000000|2021-08-05 14:00:00|20139.5|20135.5|20112.9|20108.9|20141.1|20137.1|20109.8|20105.8|1211
1628172300000|2021-08-05 14:05:00|20111.4|20107.4|20125.4|20121.4|20128.6|20124.6|20109.8|20105.8|660
1628172600000|2021-08-05 14:10:00|20122.3|20118.3|20141.1|20137.1|20147.3|20143.3|20122.3|20118.3|813
1628172900000|2021-08-05 14:15:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|1445
1628173200000|2021-08-05 14:20:00|20147.3|20143.3|20128.6|20124.6|20150.4|20146.4|20125.4|20121.4|1533
1628173500000|2021-08-05 14:25:00|20131.7|20127.7|20141.1|20137.1|20145.8|20141.8|20128.6|20124.6|2347
1628173800000|2021-08-05 14:30:00|20137.9|20133.9|20133.3|20129.3|20147.3|20143.3|20128.6|20124.6|1929
1628174100000|2021-08-05 14:35:00|20131.7|20127.7|20122.3|20118.3|20137.9|20133.9|20122.3|20118.3|560
1628174400000|2021-08-05 14:40:00|20123.9|20119.9|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|395
1628174700000|2021-08-05 14:45:00|20112.9|20108.9|20125.4|20121.4|20130.1|20126.1|20100.4|20096.4|1078
1628175000000|2021-08-05 14:50:00|20128.6|20124.6|20117.6|20113.6|20128.6|20124.6|20116.1|20112.1|413
1628175300000|2021-08-05 14:55:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|591
1628175600000|2021-08-05 15:00:00|20116.1|20112.1|20122.3|20118.3|20137.9|20133.9|20116.1|20112.1|1405
1628175900000|2021-08-05 15:05:00|20125.4|20121.4|20125.4|20121.4|20134.8|20130.8|20122.3|20118.3|443
1628176200000|2021-08-05 15:10:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|279
1628176500000|2021-08-05 15:15:00|20117.6|20113.6|20106.7|20102.7|20119.2|20115.2|20100.4|20096.4|377
1628176800000|2021-08-05 15:20:00|20108.3|20104.3|20091.1|20087.1|20109.8|20105.8|20087.9|20083.9|712
1628177100000|2021-08-05 15:25:00|20089.5|20085.5|20078.6|20074.6|20094.2|20090.2|20069.2|20065.2|535
1628177400000|2021-08-05 15:30:00|20081.7|20077.7|20075.4|20071.4|20081.7|20077.7|20069.2|20065.2|726
1628177700000|2021-08-05 15:35:00|20078.6|20074.6|20072.3|20068.3|20081.7|20077.7|20069.2|20065.2|701
1628178000000|2021-08-05 15:40:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|636
1628178300000|2021-08-05 15:45:00|20075.4|20071.4|20066.1|20062.1|20075.4|20071.4|20066.1|20062.1|486
1628178600000|2021-08-05 15:50:00|20067.6|20063.6|20084.8|20080.8|20087.9|20083.9|20062.9|20058.9|462
1628178900000|2021-08-05 15:55:00|20081.7|20077.7|20094.2|20090.2|20094.2|20090.2|20069.2|20065.2|736
1628179200000|2021-08-05 16:00:00|20092.6|20088.6|20106.7|20102.7|20106.7|20102.7|20092.6|20088.6|2601
1628179500000|2021-08-05 16:05:00|20105.1|20101.1|20116.1|20112.1|20128.6|20124.6|20105.1|20101.1|705
1628179800000|2021-08-05 16:10:00|20112.9|20108.9|20122.3|20118.3|20128.6|20124.6|20111.4|20107.4|299
1628180100000|2021-08-05 16:15:00|20119.2|20115.2|20109.8|20105.8|20122.3|20118.3|20103.6|20099.6|357
1628180400000|2021-08-05 16:20:00|20112.9|20108.9|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|248
1628180700000|2021-08-05 16:25:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20103.6|20099.6|192
1628181000000|2021-08-05 16:30:00|20109.8|20105.8|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|217
1628181300000|2021-08-05 16:35:00|20109.8|20105.8|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|239
1628181600000|2021-08-05 16:40:00|20112.9|20108.9|20125.4|20121.4|20125.4|20121.4|20112.9|20108.9|269
1628181900000|2021-08-05 16:45:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|138
1628182200000|2021-08-05 16:50:00|20125.4|20121.4|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|222
1628182500000|2021-08-05 16:55:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|138
1628182800000|2021-08-05 17:00:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|220
1628183100000|2021-08-05 17:05:00|20120.8|20116.8|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|236
1628183400000|2021-08-05 17:10:00|20109.8|20105.8|20103.6|20099.6|20116.1|20112.1|20103.6|20099.6|418
1628183700000|2021-08-05 17:15:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|110
1628184000000|2021-08-05 17:20:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|186
1628184300000|2021-08-05 17:25:00|20117.6|20113.6|20116.1|20112.1|20122.3|20118.3|20111.4|20107.4|167
1628184600000|2021-08-05 17:30:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|83
1628184900000|2021-08-05 17:35:00|20111.4|20107.4|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|192
1628185200000|2021-08-05 17:40:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|267
1628185500000|2021-08-05 17:45:00|20109.8|20105.8|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|132
1628185800000|2021-08-05 17:50:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|83
1628186100000|2021-08-05 17:55:00|20116.1|20112.1|20111.4|20107.4|20116.1|20112.1|20106.7|20102.7|115
1628186400000|2021-08-05 18:00:00|20112.9|20108.9|20100.4|20096.4|20112.9|20108.9|20100.4|20096.4|407
1628186700000|2021-08-05 18:05:00|20102|20098|20091.1|20087.1|20103.6|20099.6|20091.1|20087.1|209
1628187000000|2021-08-05 18:10:00|20092.6|20088.6|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|114
1628187300000|2021-08-05 18:15:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|271
1628187600000|2021-08-05 18:20:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|221
1628187900000|2021-08-05 18:25:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|284
1628188200000|2021-08-05 18:30:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20086.4|20082.4|496
1628188500000|2021-08-05 18:35:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|341
1628188800000|2021-08-05 18:40:00|20097.3|20093.3|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|220
1628189100000|2021-08-05 18:45:00|20091.1|20087.1|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|465
1628189400000|2021-08-05 18:50:00|20083.3|20079.3|20089.5|20085.5|20097.3|20093.3|20083.3|20079.3|539
1628189700000|2021-08-05 18:55:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20078.6|20074.6|980
1628190000000|2021-08-05 19:00:00|20095.8|20091.8|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|577
1628190300000|2021-08-05 19:05:00|20103.6|20099.6|20109.8|20105.8|20109.8|20105.8|20103.6|20099.6|369
1628190600000|2021-08-05 19:10:00|20111.4|20107.4|20103.6|20099.6|20114.5|20110.5|20103.6|20099.6|373
1628190900000|2021-08-05 19:15:00|20106.7|20102.7|20102|20098|20106.7|20102.7|20100.4|20096.4|414
1628191200000|2021-08-05 19:20:00|20103.6|20099.6|20106.7|20102.7|20111.4|20107.4|20100.4|20096.4|212
1628191500000|2021-08-05 19:25:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|160
1628191800000|2021-08-05 19:30:00|20106.7|20102.7|20111.4|20107.4|20112.9|20108.9|20105.1|20101.1|299
1628192100000|2021-08-05 19:35:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|192
1628192400000|2021-08-05 19:40:00|20116.1|20112.1|20106.7|20102.7|20116.1|20112.1|20106.7|20102.7|358
1628192700000|2021-08-05 19:45:00|20109.8|20105.8|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|441
1628193000000|2021-08-05 19:50:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|359
1628193300000|2021-08-05 19:55:00|20109.8|20105.8|20094.2|20090.2|20112.9|20108.9|20084.8|20080.8|1277
1628193600000|2021-08-05 20:00:00|20091.1|20087.1|20086.4|20082.4|20098.9|20094.9|20081.7|20077.7|1167
1628193900000|2021-08-05 20:05:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|273
1628194200000|2021-08-05 20:10:00|20094.2|20090.2|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|179
1628194500000|2021-08-05 20:15:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20084.8|20080.8|125
1628194800000|2021-08-05 20:20:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|181
1628195100000|2021-08-05 20:25:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|161
1628195400000|2021-08-05 20:30:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20087.9|20083.9|137
1628195700000|2021-08-05 20:35:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|163
1628196000000|2021-08-05 20:40:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|180
1628196300000|2021-08-05 20:45:00|20086.4|20082.4|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|147
1628196600000|2021-08-05 20:50:00|20081.7|20077.7|20077|20073|20083.3|20079.3|20075.4|20071.4|351
1628196900000|2021-08-05 20:55:00|20075.4|20071.4|20091.1|20087.1|20091.1|20087.1|20075.4|20071.4|219
1628200800000|2021-08-05 22:00:00|20089.5|20085.5|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|27
1628201100000|2021-08-05 22:05:00|20091.1|20087.1|20091.1|20087.1|20092.6|20088.6|20091.1|20087.1|4
1628201400000|2021-08-05 22:10:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20089.5|20085.5|5
1628201700000|2021-08-05 22:15:00|20089.5|20085.5|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|71
1628202000000|2021-08-05 22:20:00|20081.7|20077.7|20083.3|20079.3|20083.3|20079.3|20081.7|20077.7|17
1628202300000|2021-08-05 22:25:00|20081.7|20077.7|20081.7|20077.7|20083.3|20079.3|20081.7|20077.7|0
1628202600000|2021-08-05 22:30:00|20083.3|20079.3|20081.7|20077.7|20084.8|20080.8|20081.7|20077.7|2
1628202900000|2021-08-05 22:35:00|20083.3|20079.3|20083.3|20079.3|20083.3|20079.3|20081.7|20077.7|3
1628203200000|2021-08-05 22:40:00|20081.7|20077.7|20078.6|20074.6|20083.3|20079.3|20078.6|20074.6|34
1628203500000|2021-08-05 22:45:00|||||||||1
1628203800000|2021-08-05 22:50:00|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|21
1628204100000|2021-08-05 22:55:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|45
1628204400000|2021-08-05 23:00:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|26
1628204700000|2021-08-05 23:05:00|||||||||2
1628205000000|2021-08-05 23:10:00|||||||||2
1628205300000|2021-08-05 23:15:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|26
1628205600000|2021-08-05 23:20:00|||||||||16
1628205900000|2021-08-05 23:25:00|||||||||3
1628206200000|2021-08-05 23:30:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|18
1628206500000|2021-08-05 23:35:00|||||||||4
1628206800000|2021-08-05 23:40:00|||||||||7
1628207100000|2021-08-05 23:45:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20083.3|20079.3|25
1628207400000|2021-08-05 23:50:00|||||||||11
1628207700000|2021-08-05 23:55:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|18
1628208000000|2021-08-06 00:00:00|20087.9|20083.9|20087.9|20083.9|20097.3|20093.3|20087.9|20083.9|46
1628208300000|2021-08-06 00:05:00|20089.5|20085.5|20081.7|20077.7|20091.1|20087.1|20072.3|20068.3|102
1628208600000|2021-08-06 00:10:00|20078.6|20074.6|20069.2|20065.2|20084.8|20080.8|20069.2|20065.2|127
1628208900000|2021-08-06 00:15:00|20070.8|20066.8|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|89
1628209200000|2021-08-06 00:20:00|20080.1|20076.1|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|29
1628209500000|2021-08-06 00:25:00|20078.6|20074.6|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|33
1628209800000|2021-08-06 00:30:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20069.2|20065.2|69
1628210100000|2021-08-06 00:35:00|20070.8|20066.8|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|20
1628210400000|2021-08-06 00:40:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|12
1628210700000|2021-08-06 00:45:00|20073.9|20069.9|20075.4|20071.4|20075.4|20071.4|20073.9|20069.9|14
1628211000000|2021-08-06 00:50:00|20078.6|20074.6|20073.9|20069.9|20078.6|20074.6|20072.3|20068.3|18
1628211300000|2021-08-06 00:55:00|20072.3|20068.3|20073.9|20069.9|20075.4|20071.4|20072.3|20068.3|6
1628211600000|2021-08-06 01:00:00|20075.4|20071.4|20077|20073|20080.1|20076.1|20072.3|20068.3|35
1628211900000|2021-08-06 01:05:00|20075.4|20071.4|20072.3|20068.3|20077|20073|20069.2|20065.2|72
1628212200000|2021-08-06 01:10:00|20069.2|20065.2|20070.8|20066.8|20072.3|20068.3|20069.2|20065.2|38
1628212500000|2021-08-06 01:15:00|20069.2|20065.2|20072.3|20068.3|20073.9|20069.9|20069.2|20065.2|49
1628212800000|2021-08-06 01:20:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|30
1628213100000|2021-08-06 01:25:00|20067.6|20063.6|20062.9|20058.9|20067.6|20063.6|20062.9|20058.9|68
1628213400000|2021-08-06 01:30:00|20064.5|20060.5|20066.1|20062.1|20066.1|20062.1|20064.5|20060.5|4
1628213700000|2021-08-06 01:35:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|46
1628214000000|2021-08-06 01:40:00|20058.3|20054.3|20058.3|20054.3|20059.8|20055.8|20056.7|20052.7|83
1628214300000|2021-08-06 01:45:00|20056.7|20052.7|20047.3|20043.3|20058.3|20054.3|20047.3|20043.3|100
1628214600000|2021-08-06 01:50:00|20048.9|20044.9|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|199
1628214900000|2021-08-06 01:55:00|20048.9|20044.9|20047.3|20043.3|20048.9|20044.9|20044.2|20040.2|30
1628215200000|2021-08-06 02:00:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|99
1628215500000|2021-08-06 02:05:00|20044.2|20040.2|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|29
1628215800000|2021-08-06 02:10:00|20044.2|20040.2|20044.2|20040.2|20047.3|20043.3|20042.6|20038.6|51
1628216100000|2021-08-06 02:15:00|20042.6|20038.6|20047.3|20043.3|20047.3|20043.3|20042.6|20038.6|30
1628216400000|2021-08-06 02:20:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|32
1628216700000|2021-08-06 02:25:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|28
1628217000000|2021-08-06 02:30:00|20048.9|20044.9|20045.8|20041.8|20048.9|20044.9|20044.2|20040.2|82
1628217300000|2021-08-06 02:35:00|20047.3|20043.3|20042.6|20038.6|20047.3|20043.3|20041.1|20037.1|42
1628217600000|2021-08-06 02:40:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|52
1628217900000|2021-08-06 02:45:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|11
1628218200000|2021-08-06 02:50:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|29
1628218500000|2021-08-06 02:55:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20044.2|20040.2|10
1628218800000|2021-08-06 03:00:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|9
1628219100000|2021-08-06 03:05:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|7
1628219400000|2021-08-06 03:10:00|20044.2|20040.2|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|29
1628219700000|2021-08-06 03:15:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20044.2|20040.2|14
1628220000000|2021-08-06 03:20:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|40
1628220300000|2021-08-06 03:25:00|20039.5|20035.5|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|26
1628220600000|2021-08-06 03:30:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|12
1628220900000|2021-08-06 03:35:00|20041.1|20037.1|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|14
1628221200000|2021-08-06 03:40:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20044.2|20040.2|24
1628221500000|2021-08-06 03:45:00|20042.6|20038.6|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|80
1628221800000|2021-08-06 03:50:00|20044.2|20040.2|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|5
1628222100000|2021-08-06 03:55:00|||||||||74
1628222400000|2021-08-06 04:00:00|20041.1|20037.1|20047.3|20043.3|20050.4|20046.4|20039.5|20035.5|125
1628222700000|2021-08-06 04:05:00|||||||||2
1628223000000|2021-08-06 04:10:00|||||||||8
1628223300000|2021-08-06 04:15:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20044.2|20040.2|39
1628223600000|2021-08-06 04:20:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|33
1628223900000|2021-08-06 04:25:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|12
1628224200000|2021-08-06 04:30:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20037.9|20033.9|15
1628224500000|2021-08-06 04:35:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20039.5|20035.5|9
1628224800000|2021-08-06 04:40:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|85
1628225100000|2021-08-06 04:45:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|37
1628225400000|2021-08-06 04:50:00|20044.2|20040.2|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|9
1628225700000|2021-08-06 04:55:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|4
1628226000000|2021-08-06 05:00:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|32
1628226300000|2021-08-06 05:05:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|8
1628226600000|2021-08-06 05:10:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|10
1628226900000|2021-08-06 05:15:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|67
1628227200000|2021-08-06 05:20:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|25
1628227500000|2021-08-06 05:25:00|20048.9|20044.9|20047.3|20043.3|20048.9|20044.9|20047.3|20043.3|7
1628227800000|2021-08-06 05:30:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20044.2|20040.2|21
1628228100000|2021-08-06 05:35:00|||||||||19
1628228400000|2021-08-06 05:40:00|20045.8|20041.8|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|41
1628228700000|2021-08-06 05:45:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|24
1628229000000|2021-08-06 05:50:00|20044.2|20040.2|20037.9|20033.9|20047.3|20043.3|20037.9|20033.9|116
1628229300000|2021-08-06 05:55:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|18
1628229600000|2021-08-06 06:00:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20030.1|20026.1|109
1628229900000|2021-08-06 06:05:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|57
1628230200000|2021-08-06 06:10:00|20031.7|20027.7|20044.2|20040.2|20044.2|20040.2|20031.7|20027.7|121
1628230500000|2021-08-06 06:15:00|20042.6|20038.6|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|91
1628230800000|2021-08-06 06:20:00|20031.7|20027.7|20028.6|20024.6|20034.8|20030.8|20028.6|20024.6|67
1628231100000|2021-08-06 06:25:00|20022.3|20018.3|20009.8|20005.8|20025.4|20021.4|20008.3|20004.3|187
1628231400000|2021-08-06 06:30:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|139
1628231700000|2021-08-06 06:35:00|20016.1|20012.1|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|117
1628232000000|2021-08-06 06:40:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|130
1628232300000|2021-08-06 06:45:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|53
1628232600000|2021-08-06 06:50:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20009.8|20005.8|37
1628232900000|2021-08-06 06:55:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|33
1628233200000|2021-08-06 07:00:00|20006.7|20002.7|20012.9|20008.9|20016.1|20012.1|20000.4|19996.4|381
1628233500000|2021-08-06 07:05:00|20011.4|20007.4|20006.7|20002.7|20016.1|20012.1|20006.7|20002.7|306
1628233800000|2021-08-06 07:10:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|19998.9|19994.9|271
1628234100000|2021-08-06 07:15:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19987.9|19983.9|326
1628234400000|2021-08-06 07:20:00|19998.9|19994.9|19994.2|19990.2|20006.7|20002.7|19991.1|19987.1|233
1628234700000|2021-08-06 07:25:00|19995.8|19991.8|20000.4|19996.4|20003.6|19999.6|19994.2|19990.2|306
1628235000000|2021-08-06 07:30:00|20002|19998|19997.3|19993.3|20002|19998|19987.9|19983.9|198
1628235300000|2021-08-06 07:35:00|19994.2|19990.2|20000.4|19996.4|20009.8|20005.8|19994.2|19990.2|209
1628235600000|2021-08-06 07:40:00|20002|19998|19994.2|19990.2|20003.6|19999.6|19992.6|19988.6|114
1628235900000|2021-08-06 07:45:00|19995.8|19991.8|20009.8|20005.8|20009.8|20005.8|19994.2|19990.2|167
1628236200000|2021-08-06 07:50:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20000.4|19996.4|184
1628236500000|2021-08-06 07:55:00|20011.4|20007.4|20014.5|20010.5|20016.1|20012.1|20006.7|20002.7|115
1628236800000|2021-08-06 08:00:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20003.6|19999.6|103
1628237100000|2021-08-06 08:05:00|20012.9|20008.9|20028.6|20024.6|20028.6|20024.6|20012.9|20008.9|107
1628237400000|2021-08-06 08:10:00|20025.4|20021.4|20028.6|20024.6|20030.1|20026.1|20022.3|20018.3|114
1628237700000|2021-08-06 08:15:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20020.8|20016.8|82
1628238000000|2021-08-06 08:20:00|20027|20023|20031.7|20027.7|20037.9|20033.9|20027|20023|90
1628238300000|2021-08-06 08:25:00|20034.8|20030.8|20019.2|20015.2|20037.9|20033.9|20019.2|20015.2|114
1628238600000|2021-08-06 08:30:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|64
1628238900000|2021-08-06 08:35:00|20017.6|20013.6|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|126
1628239200000|2021-08-06 08:40:00|20016.1|20012.1|20006.7|20002.7|20016.1|20012.1|20006.7|20002.7|97
1628239500000|2021-08-06 08:45:00|20008.3|20004.3|20011.4|20007.4|20012.9|20008.9|20006.7|20002.7|36
1628239800000|2021-08-06 08:50:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20006.7|20002.7|25
1628240100000|2021-08-06 08:55:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|109
1628240400000|2021-08-06 09:00:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20006.7|20002.7|112
1628240700000|2021-08-06 09:05:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|156
1628241000000|2021-08-06 09:10:00|20014.5|20010.5|20016.1|20012.1|20022.3|20018.3|20009.8|20005.8|210
1628241300000|2021-08-06 09:15:00|20014.5|20010.5|20000.4|19996.4|20017.6|20013.6|19998.9|19994.9|170
1628241600000|2021-08-06 09:20:00|19997.3|19993.3|19991.1|19987.1|20000.4|19996.4|19991.1|19987.1|265
1628241900000|2021-08-06 09:25:00|19987.9|19983.9|19994.2|19990.2|19998.9|19994.9|19987.9|19983.9|250
1628242200000|2021-08-06 09:30:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|78
1628242500000|2021-08-06 09:35:00|20000.4|19996.4|20003.6|19999.6|20008.3|20004.3|19997.3|19993.3|147
1628242800000|2021-08-06 09:40:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|281
1628243100000|2021-08-06 09:45:00|20006.7|20002.7|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|131
1628243400000|2021-08-06 09:50:00|20003.6|19999.6|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|159
1628243700000|2021-08-06 09:55:00|20000.4|19996.4|19994.2|19990.2|20006.7|20002.7|19991.1|19987.1|160
1628244000000|2021-08-06 10:00:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|90
1628244300000|2021-08-06 10:05:00|19994.2|19990.2|19950.4|19946.4|19994.2|19990.2|19947.3|19943.3|1381
1628244600000|2021-08-06 10:10:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19928.6|19924.6|376
1628244900000|2021-08-06 10:15:00|19937.9|19933.9|19922.3|19918.3|19937.9|19933.9|19912.9|19908.9|3772
1628245200000|2021-08-06 10:20:00|19923.9|19919.9|19931.7|19927.7|19933.3|19929.3|19922.3|19918.3|296
1628245500000|2021-08-06 10:25:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|128
1628245800000|2021-08-06 10:30:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|132
1628246100000|2021-08-06 10:35:00|19937.9|19933.9|19922.3|19918.3|19947.3|19943.3|19922.3|19918.3|245
1628246400000|2021-08-06 10:40:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|251
1628246700000|2021-08-06 10:45:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|207
1628247000000|2021-08-06 10:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|109
1628247300000|2021-08-06 10:55:00|19936.4|19932.4|19944.2|19940.2|19950.4|19946.4|19934.8|19930.8|577
1628247600000|2021-08-06 11:00:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|145
1628247900000|2021-08-06 11:05:00|19936.4|19932.4|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|57
1628248200000|2021-08-06 11:10:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|216
1628248500000|2021-08-06 11:15:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|248
1628248800000|2021-08-06 11:20:00|19928.6|19924.6|19944.2|19940.2|19944.2|19940.2|19928.6|19924.6|220
1628249100000|2021-08-06 11:25:00|19945.8|19941.8|19937.9|19933.9|19945.8|19941.8|19931.7|19927.7|281
1628249400000|2021-08-06 11:30:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|217
1628249700000|2021-08-06 11:35:00|19941.1|19937.1|19925.4|19921.4|19941.1|19937.1|19925.4|19921.4|194
1628250000000|2021-08-06 11:40:00|19927|19923|19937.9|19933.9|19939.5|19935.5|19925.4|19921.4|186
1628250300000|2021-08-06 11:45:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19930.1|19926.1|239
1628250600000|2021-08-06 11:50:00|19936.4|19932.4|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|251
1628250900000|2021-08-06 11:55:00|19941.1|19937.1|19953.6|19949.6|19956.7|19952.7|19937.9|19933.9|451
1628251200000|2021-08-06 12:00:00|19952|19948|19956.7|19952.7|19962.9|19958.9|19950.4|19946.4|512
1628251500000|2021-08-06 12:05:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|418
1628251800000|2021-08-06 12:10:00|19952|19948|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|761
1628252100000|2021-08-06 12:15:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|291
1628252400000|2021-08-06 12:20:00|19969.2|19965.2|19975.4|19971.4|19991.1|19987.1|19966.1|19962.1|483
1628252700000|2021-08-06 12:25:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19959.8|19955.8|506
1628253000000|2021-08-06 12:30:00|19970.8|19966.8|19878.6|19874.6|19973.9|19969.9|19878.6|19874.6|2442
1628253300000|2021-08-06 12:35:00|19881.7|19877.7|19887.9|19883.9|19906.7|19902.7|19869.2|19865.2|1291
1628253600000|2021-08-06 12:40:00|19889.5|19885.5|19862.9|19858.9|19891.1|19887.1|19853.6|19849.6|1673
1628253900000|2021-08-06 12:45:00|19859.8|19855.8|19837.9|19833.9|19881.7|19877.7|19834.8|19830.8|1146
1628254200000|2021-08-06 12:50:00|19834.8|19830.8|19800.4|19796.4|19834.8|19830.8|19797.3|19793.3|1855
1628254500000|2021-08-06 12:55:00|19798.9|19794.9|19834.8|19830.8|19862.9|19858.9|19797.3|19793.3|1754
1628254800000|2021-08-06 13:00:00|19833.3|19829.3|19806.7|19802.7|19833.3|19829.3|19797.3|19793.3|1424
1628255100000|2021-08-06 13:05:00|19803.6|19799.6|19844.2|19840.2|19847.3|19843.3|19797.3|19793.3|1027
1628255400000|2021-08-06 13:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19819.2|19815.2|1101
1628255700000|2021-08-06 13:15:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19825.4|19821.4|749
1628256000000|2021-08-06 13:20:00|19839.5|19835.5|19841.1|19837.1|19847.3|19843.3|19825.4|19821.4|559
1628256300000|2021-08-06 13:25:00|19834.8|19830.8|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|855
1628256600000|2021-08-06 13:30:00|19831.7|19827.7|19850.4|19846.4|19850.4|19846.4|19825.4|19821.4|1107
1628256900000|2021-08-06 13:35:00|19853.6|19849.6|19875.4|19871.4|19891.1|19887.1|19852|19848|1460
1628257200000|2021-08-06 13:40:00|19872.3|19868.3|19859.8|19855.8|19875.4|19871.4|19837.9|19833.9|1087
1628257500000|2021-08-06 13:45:00|19856.7|19852.7|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|771
1628257800000|2021-08-06 13:50:00|19833.3|19829.3|19837.9|19833.9|19847.3|19843.3|19828.6|19824.6|735
1628258100000|2021-08-06 13:55:00|19841.1|19837.1|19831.7|19827.7|19841.1|19837.1|19825.4|19821.4|717
1628258400000|2021-08-06 14:00:00|19830.1|19826.1|19831.7|19827.7|19850.4|19846.4|19830.1|19826.1|497
1628258700000|2021-08-06 14:05:00|19828.6|19824.6|19856.7|19852.7|19856.7|19852.7|19825.4|19821.4|419
1628259000000|2021-08-06 14:10:00|19859.8|19855.8|19834.8|19830.8|19862.9|19858.9|19833.3|19829.3|380
1628259300000|2021-08-06 14:15:00|19833.3|19829.3|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|476
1628259600000|2021-08-06 14:20:00|19827|19823|19828.6|19824.6|19837.9|19833.9|19819.2|19815.2|770
1628259900000|2021-08-06 14:25:00|19830.1|19826.1|19823.9|19819.9|19837.9|19833.9|19822.3|19818.3|401
1628260200000|2021-08-06 14:30:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19819.2|19815.2|416
1628260500000|2021-08-06 14:35:00|19836.4|19832.4|19822.3|19818.3|19837.9|19833.9|19812.9|19808.9|519
1628260800000|2021-08-06 14:40:00|19819.2|19815.2|19831.7|19827.7|19834.8|19830.8|19812.9|19808.9|411
1628261100000|2021-08-06 14:45:00|19828.6|19824.6|19814.5|19810.5|19828.6|19824.6|19809.8|19805.8|327
1628261400000|2021-08-06 14:50:00|19816.1|19812.1|19803.6|19799.6|19825.4|19821.4|19800.4|19796.4|484
1628261700000|2021-08-06 14:55:00|19802|19798|19784.8|19780.8|19806.7|19802.7|19781.7|19777.7|802
1628262000000|2021-08-06 15:00:00|19786.4|19782.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|1099
1628262300000|2021-08-06 15:05:00|19797.3|19793.3|19787.9|19783.9|19806.7|19802.7|19787.9|19783.9|785
1628262600000|2021-08-06 15:10:00|19789.5|19785.5|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|379
1628262900000|2021-08-06 15:15:00|19783.3|19779.3|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|388
1628263200000|2021-08-06 15:20:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19791.1|19787.1|562
1628263500000|2021-08-06 15:25:00|19794.2|19790.2|19794.2|19790.2|19800.4|19796.4|19792.6|19788.6|476
1628263800000|2021-08-06 15:30:00|19797.3|19793.3|19812.9|19808.9|19812.9|19808.9|19794.2|19790.2|518
1628264100000|2021-08-06 15:35:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|775
1628264400000|2021-08-06 15:40:00|19809.8|19805.8|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|517
1628264700000|2021-08-06 15:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|1305
1628265000000|2021-08-06 15:50:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|317
1628265300000|2021-08-06 15:55:00|19814.5|19810.5|19803.6|19799.6|19814.5|19810.5|19800.4|19796.4|234
1628265600000|2021-08-06 16:00:00|19805.1|19801.1|19787.9|19783.9|19806.7|19802.7|19784.8|19780.8|477
1628265900000|2021-08-06 16:05:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|511
1628266200000|2021-08-06 16:10:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|198
1628266500000|2021-08-06 16:15:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|147
1628266800000|2021-08-06 16:20:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|175
1628267100000|2021-08-06 16:25:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|185
1628267400000|2021-08-06 16:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|145
1628267700000|2021-08-06 16:35:00|19789.5|19785.5|19781.7|19777.7|19789.5|19785.5|19781.7|19777.7|122
1628268000000|2021-08-06 16:40:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|114
1628268300000|2021-08-06 16:45:00|19784.8|19780.8|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|192
1628268600000|2021-08-06 16:50:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|164
1628268900000|2021-08-06 16:55:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|205
1628269200000|2021-08-06 17:00:00|19795.8|19791.8|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|203
1628269500000|2021-08-06 17:05:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|88
1628269800000|2021-08-06 17:10:00|19795.8|19791.8|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|189
1628270100000|2021-08-06 17:15:00|19800.4|19796.4|19803.6|19799.6|19808.3|19804.3|19800.4|19796.4|227
1628270400000|2021-08-06 17:20:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|94
1628270700000|2021-08-06 17:25:00|19800.4|19796.4|19797.3|19793.3|19806.7|19802.7|19794.2|19790.2|175
1628271000000|2021-08-06 17:30:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|87
1628271300000|2021-08-06 17:35:00|19797.3|19793.3|19817.6|19813.6|19819.2|19815.2|19797.3|19793.3|204
1628271600000|2021-08-06 17:40:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|499
1628271900000|2021-08-06 17:45:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|136
1628272200000|2021-08-06 17:50:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|166
1628272500000|2021-08-06 17:55:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|146
1628272800000|2021-08-06 18:00:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|106
1628273100000|2021-08-06 18:05:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|165
1628273400000|2021-08-06 18:10:00|19828.6|19824.6|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|201
1628273700000|2021-08-06 18:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|194
1628274000000|2021-08-06 18:20:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|97
1628274300000|2021-08-06 18:25:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|88
1628274600000|2021-08-06 18:30:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|208
1628274900000|2021-08-06 18:35:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|77
1628275200000|2021-08-06 18:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|230
1628275500000|2021-08-06 18:45:00|19825.4|19821.4|19816.1|19812.1|19827|19823|19812.9|19808.9|282
1628275800000|2021-08-06 18:50:00|19819.2|19815.2|19806.7|19802.7|19822.3|19818.3|19806.7|19802.7|420
1628276100000|2021-08-06 18:55:00|19809.8|19805.8|19822.3|19818.3|19831.7|19827.7|19809.8|19805.8|938
1628276400000|2021-08-06 19:00:00|19819.2|19815.2|19803.6|19799.6|19822.3|19818.3|19787.9|19783.9|1034
1628276700000|2021-08-06 19:05:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19794.2|19790.2|396
1628277000000|2021-08-06 19:10:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|230
1628277300000|2021-08-06 19:15:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|254
1628277600000|2021-08-06 19:20:00|19806.7|19802.7|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|219
1628277900000|2021-08-06 19:25:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|183
1628278200000|2021-08-06 19:30:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|59
1628278500000|2021-08-06 19:35:00|19809.8|19805.8|19798.9|19794.9|19809.8|19805.8|19797.3|19793.3|296
1628278800000|2021-08-06 19:40:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|208
1628279100000|2021-08-06 19:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|217
1628279400000|2021-08-06 19:50:00|19797.3|19793.3|19775.4|19771.4|19797.3|19793.3|19775.4|19771.4|455
1628279700000|2021-08-06 19:55:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19759.8|19755.8|1405
1628280000000|2021-08-06 20:00:00|19778.6|19774.6|19759.8|19755.8|19781.7|19777.7|19759.8|19755.8|838
1628280300000|2021-08-06 20:05:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|139
1628280600000|2021-08-06 20:10:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|284
1628280900000|2021-08-06 20:15:00|19750.4|19746.4|19748.9|19744.9|19759.8|19755.8|19747.3|19743.3|286
1628281200000|2021-08-06 20:20:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|82
1628281500000|2021-08-06 20:25:00|19752|19748|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|197
1628281800000|2021-08-06 20:30:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19752|19748|149
1628282100000|2021-08-06 20:35:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19752|19748|52
1628282400000|2021-08-06 20:40:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|69
1628282700000|2021-08-06 20:45:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|136
1628283000000|2021-08-06 20:50:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|69
1628283300000|2021-08-06 20:55:00|19773.9|19769.9|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|126
1628460000000|2021-08-08 22:00:00|19766.1|19762.1|19772.3|19768.3|19775.4|19771.4|19764.5|19760.5|108
1628460300000|2021-08-08 22:05:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|69
1628460600000|2021-08-08 22:10:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|60
1628460900000|2021-08-08 22:15:00|19770.8|19766.8|19770.8|19766.8|19772.3|19768.3|19769.2|19765.2|12
1628461200000|2021-08-08 22:20:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|3
1628461500000|2021-08-08 22:25:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1
1628461800000|2021-08-08 22:30:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|30
1628462100000|2021-08-08 22:35:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19769.2|19765.2|39
1628462400000|2021-08-08 22:40:00|19770.8|19766.8|19761.4|19757.4|19770.8|19766.8|19759.8|19755.8|22
1628462700000|2021-08-08 22:45:00|19759.8|19755.8|19767.6|19763.6|19767.6|19763.6|19759.8|19755.8|17
1628463000000|2021-08-08 22:50:00|19766.1|19762.1|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|79
1628463300000|2021-08-08 22:55:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|85
1628463600000|2021-08-08 23:00:00|19748.9|19744.9|19745.8|19741.8|19748.9|19744.9|19741.1|19737.1|98
1628463900000|2021-08-08 23:05:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|35
1628464200000|2021-08-08 23:10:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|37
1628464500000|2021-08-08 23:15:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19741.1|19737.1|21
1628464800000|2021-08-08 23:20:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|47
1628465100000|2021-08-08 23:25:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|23
1628465400000|2021-08-08 23:30:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|82
1628465700000|2021-08-08 23:35:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19744.2|19740.2|23
1628466000000|2021-08-08 23:40:00|||||||||20
1628466300000|2021-08-08 23:45:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|36
1628466600000|2021-08-08 23:50:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|13
1628466900000|2021-08-08 23:55:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|101
1628467200000|2021-08-09 00:00:00|19750.4|19746.4|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|131
1628467500000|2021-08-09 00:05:00|19747.3|19743.3|19772.3|19768.3|19772.3|19768.3|19744.2|19740.2|147
1628467800000|2021-08-09 00:10:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19753.6|19749.6|69
1628468100000|2021-08-09 00:15:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|56
1628468400000|2021-08-09 00:20:00|19756.7|19752.7|19761.4|19757.4|19762.9|19758.9|19753.6|19749.6|29
1628468700000|2021-08-09 00:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|18
1628469000000|2021-08-09 00:30:00|19766.1|19762.1|19764.5|19760.5|19770.8|19766.8|19764.5|19760.5|48
1628469300000|2021-08-09 00:35:00|19762.9|19758.9|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|37
1628469600000|2021-08-09 00:40:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|14
1628469900000|2021-08-09 00:45:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19764.5|19760.5|9
1628470200000|2021-08-09 00:50:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|21
1628470500000|2021-08-09 00:55:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|15
1628470800000|2021-08-09 01:00:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|9
1628471100000|2021-08-09 01:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|19
1628471400000|2021-08-09 01:10:00|19772.3|19768.3|19777|19773|19777|19773|19772.3|19768.3|26
1628471700000|2021-08-09 01:15:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19777|19773|27
1628472000000|2021-08-09 01:20:00|||||||||7
1628472300000|2021-08-09 01:25:00|19783.3|19779.3|19781.7|19777.7|19783.3|19779.3|19780.1|19776.1|25
1628472600000|2021-08-09 01:30:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|39
1628472900000|2021-08-09 01:35:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|9
1628473200000|2021-08-09 01:40:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19775.4|19771.4|17
1628473500000|2021-08-09 01:45:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|22
1628473800000|2021-08-09 01:50:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|93
1628474100000|2021-08-09 01:55:00|19770.8|19766.8|19772.3|19768.3|19773.9|19769.9|19769.2|19765.2|14
1628474400000|2021-08-09 02:00:00|19769.2|19765.2|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|60
1628474700000|2021-08-09 02:05:00|19764.5|19760.5|19745.8|19741.8|19764.5|19760.5|19744.2|19740.2|244
1628475000000|2021-08-09 02:10:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|38
1628475300000|2021-08-09 02:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|43
1628475600000|2021-08-09 02:20:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|52
1628475900000|2021-08-09 02:25:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19742.6|19738.6|27
1628476200000|2021-08-09 02:30:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|11
1628476500000|2021-08-09 02:35:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|8
1628476800000|2021-08-09 02:40:00|19748.9|19744.9|19742.6|19738.6|19748.9|19744.9|19742.6|19738.6|107
1628477100000|2021-08-09 02:45:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|36
1628477400000|2021-08-09 02:50:00|19741.1|19737.1|19739.5|19735.5|19742.6|19738.6|19737.9|19733.9|34
1628477700000|2021-08-09 02:55:00|19741.1|19737.1|19739.5|19735.5|19741.1|19737.1|19739.5|19735.5|14
1628478000000|2021-08-09 03:00:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|15
1628478300000|2021-08-09 03:05:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19745.8|19741.8|15
1628478600000|2021-08-09 03:10:00|||||||||1
1628478900000|2021-08-09 03:15:00|||||||||3
1628479500000|2021-08-09 03:25:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|16
1628479800000|2021-08-09 03:30:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|9
1628480100000|2021-08-09 03:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|1
1628480400000|2021-08-09 03:40:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|4
1628480700000|2021-08-09 03:45:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|86
1628481000000|2021-08-09 03:50:00|||||||||3
1628481300000|2021-08-09 03:55:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|9
1628481600000|2021-08-09 04:00:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|2
1628481900000|2021-08-09 04:05:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|50
1628482200000|2021-08-09 04:10:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|17
1628482500000|2021-08-09 04:15:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19752|19748|10
1628482800000|2021-08-09 04:20:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|19
1628483100000|2021-08-09 04:25:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|11
1628483400000|2021-08-09 04:30:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|6
1628484000000|2021-08-09 04:40:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19755.1|19751.1|7
1628484300000|2021-08-09 04:45:00|19753.6|19749.6|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|13
1628484600000|2021-08-09 04:50:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|0
1628484900000|2021-08-09 04:55:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|6
1628485500000|2021-08-09 05:05:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|23
1628485800000|2021-08-09 05:10:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|10
1628486100000|2021-08-09 05:15:00|19752|19748|19750.4|19746.4|19752|19748|19750.4|19746.4|9
1628486400000|2021-08-09 05:20:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|7
1628486700000|2021-08-09 05:25:00|19752|19748|19750.4|19746.4|19752|19748|19750.4|19746.4|7
1628487000000|2021-08-09 05:30:00|19752|19748|19747.3|19743.3|19752|19748|19747.3|19743.3|26
1628487300000|2021-08-09 05:35:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19748.9|19744.9|15
1628487600000|2021-08-09 05:40:00|19752|19748|19752|19748|19753.6|19749.6|19750.4|19746.4|9
1628487900000|2021-08-09 05:45:00|19753.6|19749.6|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|44
1628488200000|2021-08-09 05:50:00|19756.7|19752.7|19758.3|19754.3|19759.8|19755.8|19756.7|19752.7|24
1628488500000|2021-08-09 05:55:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|27
1628488800000|2021-08-09 06:00:00|19759.8|19755.8|19795.8|19791.8|19806.7|19802.7|19759.8|19755.8|306
1628489100000|2021-08-09 06:05:00|19794.2|19790.2|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|140
1628489400000|2021-08-09 06:10:00|19802|19798|19806.7|19802.7|19808.3|19804.3|19794.2|19790.2|86
1628489700000|2021-08-09 06:15:00|19808.3|19804.3|19802|19798|19811.4|19807.4|19794.2|19790.2|110
1628490000000|2021-08-09 06:20:00|19803.6|19799.6|19802|19798|19806.7|19802.7|19791.1|19787.1|67
1628490300000|2021-08-09 06:25:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|87
1628490600000|2021-08-09 06:30:00|19808.3|19804.3|19792.6|19788.6|19809.8|19805.8|19787.9|19783.9|134
1628490900000|2021-08-09 06:35:00|19794.2|19790.2|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|69
1628491200000|2021-08-09 06:40:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19794.2|19790.2|80
1628491500000|2021-08-09 06:45:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|65
1628491800000|2021-08-09 06:50:00|19794.2|19790.2|19786.4|19782.4|19797.3|19793.3|19786.4|19782.4|106
1628492100000|2021-08-09 06:55:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19769.2|19765.2|215
1628492400000|2021-08-09 07:00:00|19772.3|19768.3|19762.9|19758.9|19787.9|19783.9|19748.9|19744.9|772
1628492700000|2021-08-09 07:05:00|19766.1|19762.1|19753.6|19749.6|19778.6|19774.6|19747.3|19743.3|340
1628493000000|2021-08-09 07:10:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|329
1628493300000|2021-08-09 07:15:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|367
1628493600000|2021-08-09 07:20:00|19769.2|19765.2|19778.6|19774.6|19787.9|19783.9|19769.2|19765.2|426
1628493900000|2021-08-09 07:25:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19762.9|19758.9|276
1628494200000|2021-08-09 07:30:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|382
1628494500000|2021-08-09 07:35:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19772.3|19768.3|185
1628494800000|2021-08-09 07:40:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|275
1628495100000|2021-08-09 07:45:00|19789.5|19785.5|19791.1|19787.1|19809.8|19805.8|19784.8|19780.8|285
1628495400000|2021-08-09 07:50:00|19792.6|19788.6|19794.2|19790.2|19800.4|19796.4|19784.8|19780.8|105
1628495700000|2021-08-09 07:55:00|19791.1|19787.1|19797.3|19793.3|19800.4|19796.4|19787.9|19783.9|172
1628496000000|2021-08-09 08:00:00|19791.1|19787.1|19795.8|19791.8|19800.4|19796.4|19791.1|19787.1|173
1628496300000|2021-08-09 08:05:00|19794.2|19790.2|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|156
1628496600000|2021-08-09 08:10:00|19792.6|19788.6|19787.9|19783.9|19800.4|19796.4|19781.7|19777.7|185
1628496900000|2021-08-09 08:15:00|19784.8|19780.8|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|206
1628497200000|2021-08-09 08:20:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|272
1628497500000|2021-08-09 08:25:00|19791.1|19787.1|19787.9|19783.9|19797.3|19793.3|19787.9|19783.9|124
1628497800000|2021-08-09 08:30:00|19784.8|19780.8|19800.4|19796.4|19803.6|19799.6|19784.8|19780.8|125
1628498100000|2021-08-09 08:35:00|19803.6|19799.6|19812.9|19808.9|19822.3|19818.3|19803.6|19799.6|180
1628498400000|2021-08-09 08:40:00|19816.1|19812.1|19806.7|19802.7|19820.8|19816.8|19803.6|19799.6|287
1628498700000|2021-08-09 08:45:00|19805.1|19801.1|19791.1|19787.1|19812.9|19808.9|19791.1|19787.1|245
1628499000000|2021-08-09 08:50:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19787.9|19783.9|275
1628499300000|2021-08-09 08:55:00|19802|19798|19806.7|19802.7|19816.1|19812.1|19795.8|19791.8|189
1628499600000|2021-08-09 09:00:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|128
1628499900000|2021-08-09 09:05:00|19812.9|19808.9|19797.3|19793.3|19812.9|19808.9|19794.2|19790.2|353
1628500200000|2021-08-09 09:10:00|19800.4|19796.4|19805.1|19801.1|19812.9|19808.9|19800.4|19796.4|239
1628500500000|2021-08-09 09:15:00|19803.6|19799.6|19809.8|19805.8|19811.4|19807.4|19800.4|19796.4|137
1628500800000|2021-08-09 09:20:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|99
1628501100000|2021-08-09 09:25:00|19811.4|19807.4|19812.9|19808.9|19825.4|19821.4|19811.4|19807.4|312
1628501400000|2021-08-09 09:30:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|263
1628501700000|2021-08-09 09:35:00|19809.8|19805.8|19805.1|19801.1|19812.9|19808.9|19803.6|19799.6|227
1628502000000|2021-08-09 09:40:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|229
1628502300000|2021-08-09 09:45:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|148
1628502600000|2021-08-09 09:50:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19803.6|19799.6|358
1628502900000|2021-08-09 09:55:00|19805.1|19801.1|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|123
1628503200000|2021-08-09 10:00:00|19816.1|19812.1|19822.3|19818.3|19823.9|19819.9|19816.1|19812.1|188
1628503500000|2021-08-09 10:05:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|74
1628503800000|2021-08-09 10:10:00|19819.2|19815.2|19830.1|19826.1|19831.7|19827.7|19819.2|19815.2|189
1628504100000|2021-08-09 10:15:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|466
1628504400000|2021-08-09 10:20:00|19827|19823|19822.3|19818.3|19828.6|19824.6|19812.9|19808.9|382
1628504700000|2021-08-09 10:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|180
1628505000000|2021-08-09 10:30:00|19828.6|19824.6|19825.4|19821.4|19831.7|19827.7|19820.8|19816.8|199
1628505300000|2021-08-09 10:35:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|124
1628505600000|2021-08-09 10:40:00|19831.7|19827.7|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|180
1628505900000|2021-08-09 10:45:00|19833.3|19829.3|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|140
1628506200000|2021-08-09 10:50:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|100
1628506500000|2021-08-09 10:55:00|19836.4|19832.4|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|146
1628506800000|2021-08-09 11:00:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|211
1628507100000|2021-08-09 11:05:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19839.5|19835.5|206
1628507400000|2021-08-09 11:10:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19841.1|19837.1|260
1628507700000|2021-08-09 11:15:00|19842.6|19838.6|19841.1|19837.1|19845.8|19841.8|19837.9|19833.9|110
1628508000000|2021-08-09 11:20:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19828.6|19824.6|127
1628508300000|2021-08-09 11:25:00|19831.7|19827.7|19830.1|19826.1|19831.7|19827.7|19825.4|19821.4|145
1628508600000|2021-08-09 11:30:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|96
1628508900000|2021-08-09 11:35:00|19823.9|19819.9|19809.8|19805.8|19825.4|19821.4|19803.6|19799.6|423
1628509200000|2021-08-09 11:40:00|19811.4|19807.4|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|200
1628509500000|2021-08-09 11:45:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|233
1628509800000|2021-08-09 11:50:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|351
1628510100000|2021-08-09 11:55:00|19802|19798|19809.8|19805.8|19816.1|19812.1|19802|19798|233
1628510400000|2021-08-09 12:00:00|19812.9|19808.9|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|131
1628510700000|2021-08-09 12:05:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|181
1628511000000|2021-08-09 12:10:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|141
1628511300000|2021-08-09 12:15:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|383
1628511600000|2021-08-09 12:20:00|19825.4|19821.4|19847.3|19843.3|19848.9|19844.9|19822.3|19818.3|476
1628511900000|2021-08-09 12:25:00|19852|19848|19831.7|19827.7|19852|19848|19828.6|19824.6|540
1628512200000|2021-08-09 12:30:00|19834.8|19830.8|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|391
1628512500000|2021-08-09 12:35:00|19847.3|19843.3|19844.2|19840.2|19852|19848|19837.9|19833.9|644
1628512800000|2021-08-09 12:40:00|19841.1|19837.1|19841.1|19837.1|19850.4|19846.4|19837.9|19833.9|464
1628513100000|2021-08-09 12:45:00|19837.9|19833.9|19819.2|19815.2|19847.3|19843.3|19816.1|19812.1|460
1628513400000|2021-08-09 12:50:00|19822.3|19818.3|19806.7|19802.7|19822.3|19818.3|19803.6|19799.6|421
1628513700000|2021-08-09 12:55:00|19808.3|19804.3|19806.7|19802.7|19825.4|19821.4|19806.7|19802.7|263
1628514000000|2021-08-09 13:00:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|555
1628514300000|2021-08-09 13:05:00|19803.6|19799.6|19809.8|19805.8|19819.2|19815.2|19797.3|19793.3|383
1628514600000|2021-08-09 13:10:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|176
1628514900000|2021-08-09 13:15:00|19816.1|19812.1|19822.3|19818.3|19834.8|19830.8|19812.9|19808.9|357
1628515200000|2021-08-09 13:20:00|19823.9|19819.9|19806.7|19802.7|19825.4|19821.4|19806.7|19802.7|486
1628515500000|2021-08-09 13:25:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|437
1628515800000|2021-08-09 13:30:00|19822.3|19818.3|19866.1|19862.1|19869.2|19865.2|19816.1|19812.1|1012
1628516100000|2021-08-09 13:35:00|19869.2|19865.2|19858.3|19854.3|19872.3|19868.3|19853.6|19849.6|747
1628516400000|2021-08-09 13:40:00|19859.8|19855.8|19825.4|19821.4|19864.5|19860.5|19825.4|19821.4|684
1628516700000|2021-08-09 13:45:00|19822.3|19818.3|19806.7|19802.7|19833.3|19829.3|19806.7|19802.7|900
1628517000000|2021-08-09 13:50:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19806.7|19802.7|413
1628517300000|2021-08-09 13:55:00|19820.8|19816.8|19819.2|19815.2|19828.6|19824.6|19817.6|19813.6|286
1628517600000|2021-08-09 14:00:00|19817.6|19813.6|19812.9|19808.9|19828.6|19824.6|19806.7|19802.7|592
1628517900000|2021-08-09 14:05:00|19811.4|19807.4|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|331
1628518200000|2021-08-09 14:10:00|19817.6|19813.6|19825.4|19821.4|19844.2|19840.2|19816.1|19812.1|632
1628518500000|2021-08-09 14:15:00|19823.9|19819.9|19803.6|19799.6|19828.6|19824.6|19803.6|19799.6|630
1628518800000|2021-08-09 14:20:00|19800.4|19796.4|19819.2|19815.2|19825.4|19821.4|19794.2|19790.2|770
1628519100000|2021-08-09 14:25:00|19820.8|19816.8|19828.6|19824.6|19834.8|19830.8|19819.2|19815.2|1600
1628519400000|2021-08-09 14:30:00|19831.7|19827.7|19816.1|19812.1|19831.7|19827.7|19806.7|19802.7|1202
1628519700000|2021-08-09 14:35:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|699
1628520000000|2021-08-09 14:40:00|19817.6|19813.6|19787.9|19783.9|19819.2|19815.2|19778.6|19774.6|1150
1628520300000|2021-08-09 14:45:00|19784.8|19780.8|19778.6|19774.6|19797.3|19793.3|19778.6|19774.6|1053
1628520600000|2021-08-09 14:50:00|19777|19773|19766.1|19762.1|19777|19773|19759.8|19755.8|914
1628520900000|2021-08-09 14:55:00|19769.2|19765.2|19741.1|19737.1|19769.2|19765.2|19734.8|19730.8|961
1628521200000|2021-08-09 15:00:00|19742.6|19738.6|19731.7|19727.7|19750.4|19746.4|19728.6|19724.6|1274
1628521500000|2021-08-09 15:05:00|19734.8|19730.8|19739.5|19735.5|19747.3|19743.3|19728.6|19724.6|798
1628521800000|2021-08-09 15:10:00|19737.9|19733.9|19736.4|19732.4|19747.3|19743.3|19728.6|19724.6|736
1628522100000|2021-08-09 15:15:00|19737.9|19733.9|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|583
1628522400000|2021-08-09 15:20:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|446
1628522700000|2021-08-09 15:25:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19753.6|19749.6|559
1628523000000|2021-08-09 15:30:00|19772.3|19768.3|19747.3|19743.3|19784.8|19780.8|19745.8|19741.8|1007
1628523300000|2021-08-09 15:35:00|19744.2|19740.2|19717.6|19713.6|19747.3|19743.3|19716.1|19712.1|1265
1628523600000|2021-08-09 15:40:00|19719.2|19715.2|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|1201
1628523900000|2021-08-09 15:45:00|19736.4|19732.4|19737.9|19733.9|19744.2|19740.2|19725.4|19721.4|826
1628524200000|2021-08-09 15:50:00|19741.1|19737.1|19731.7|19727.7|19744.2|19740.2|19725.4|19721.4|751
1628524500000|2021-08-09 15:55:00|19733.3|19729.3|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|428
1628524800000|2021-08-09 16:00:00|19739.5|19735.5|19734.8|19730.8|19744.2|19740.2|19731.7|19727.7|664
1628525100000|2021-08-09 16:05:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|619
1628525400000|2021-08-09 16:10:00|19737.9|19733.9|19719.2|19715.2|19737.9|19733.9|19712.9|19708.9|398
1628525700000|2021-08-09 16:15:00|19722.3|19718.3|19700.4|19696.4|19722.3|19718.3|19697.3|19693.3|2857
1628526000000|2021-08-09 16:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|465
1628526300000|2021-08-09 16:25:00|19711.4|19707.4|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|308
1628526600000|2021-08-09 16:30:00|19714.5|19710.5|19709.8|19705.8|19717.6|19713.6|19709.8|19705.8|524
1628526900000|2021-08-09 16:35:00|19712.9|19708.9|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|332
1628527200000|2021-08-09 16:40:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|467
1628527500000|2021-08-09 16:45:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|235
1628527800000|2021-08-09 16:50:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|274
1628528100000|2021-08-09 16:55:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19709.8|19705.8|291
1628528400000|2021-08-09 17:00:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19697.3|19693.3|466
1628528700000|2021-08-09 17:05:00|19698.9|19694.9|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|255
1628529000000|2021-08-09 17:10:00|19698.9|19694.9|19706.7|19702.7|19712.9|19708.9|19697.3|19693.3|397
1628529300000|2021-08-09 17:15:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|295
1628529600000|2021-08-09 17:20:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|176
1628529900000|2021-08-09 17:25:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|117
1628530200000|2021-08-09 17:30:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|145
1628530500000|2021-08-09 17:35:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|1710
1628530800000|2021-08-09 17:40:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|141
1628531100000|2021-08-09 17:45:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|239
1628531400000|2021-08-09 17:50:00|19709.8|19705.8|19705.1|19701.1|19709.8|19705.8|19703.6|19699.6|129
1628531700000|2021-08-09 17:55:00|19703.6|19699.6|19712.9|19708.9|19716.1|19712.1|19700.4|19696.4|241
1628532000000|2021-08-09 18:00:00|19716.1|19712.1|19720.8|19716.8|19722.3|19718.3|19714.5|19710.5|248
1628532300000|2021-08-09 18:05:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|172
1628532600000|2021-08-09 18:10:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19714.5|19710.5|248
1628532900000|2021-08-09 18:15:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|129
1628533200000|2021-08-09 18:20:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|115
1628533500000|2021-08-09 18:25:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|151
1628533800000|2021-08-09 18:30:00|19719.2|19715.2|19734.8|19730.8|19734.8|19730.8|19717.6|19713.6|418
1628534100000|2021-08-09 18:35:00|19737.9|19733.9|19722.3|19718.3|19739.5|19735.5|19720.8|19716.8|520
1628534400000|2021-08-09 18:40:00|19720.8|19716.8|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|212
1628534700000|2021-08-09 18:45:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|406
1628535000000|2021-08-09 18:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|286
1628535300000|2021-08-09 18:55:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19706.7|19702.7|941
1628535600000|2021-08-09 19:00:00|19719.2|19715.2|19714.5|19710.5|19722.3|19718.3|19712.9|19708.9|432
1628535900000|2021-08-09 19:05:00|19712.9|19708.9|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|239
1628536200000|2021-08-09 19:10:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|296
1628536500000|2021-08-09 19:15:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|426
1628536800000|2021-08-09 19:20:00|19705.1|19701.1|19716.1|19712.1|19716.1|19712.1|19705.1|19701.1|283
1628537100000|2021-08-09 19:25:00|19719.2|19715.2|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|382
1628537400000|2021-08-09 19:30:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|231
1628537700000|2021-08-09 19:35:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|114
1628538000000|2021-08-09 19:40:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|236
1628538300000|2021-08-09 19:45:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|545
1628538600000|2021-08-09 19:50:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|529
1628538900000|2021-08-09 19:55:00|19725.4|19721.4|19703.6|19699.6|19728.6|19724.6|19700.4|19696.4|1198
1628539200000|2021-08-09 20:00:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19687.9|19683.9|1615
1628539500000|2021-08-09 20:05:00|19705.1|19701.1|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|371
1628539800000|2021-08-09 20:10:00|19691.1|19687.1|19694.2|19690.2|19700.4|19696.4|19684.8|19680.8|562
1628540100000|2021-08-09 20:15:00|19691.1|19687.1|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|217
1628540400000|2021-08-09 20:20:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|347
1628540700000|2021-08-09 20:25:00|19677|19673|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|274
1628541000000|2021-08-09 20:30:00|19680.1|19676.1|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|622
1628541300000|2021-08-09 20:35:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|191
1628541600000|2021-08-09 20:40:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|188
1628541900000|2021-08-09 20:45:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|301
1628542200000|2021-08-09 20:50:00|19680.1|19676.1|19681.7|19677.7|19686.4|19682.4|19678.6|19674.6|218
1628542500000|2021-08-09 20:55:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|193
1628546400000|2021-08-09 22:00:00|19673.9|19669.9|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|101
1628546700000|2021-08-09 22:05:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|27
1628547000000|2021-08-09 22:10:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|33
1628547300000|2021-08-09 22:15:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|2
1628547600000|2021-08-09 22:20:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|0
1628548200000|2021-08-09 22:30:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|4
1628548500000|2021-08-09 22:35:00|19689.5|19685.5|19695.8|19691.8|19697.3|19693.3|19689.5|19685.5|23
1628548800000|2021-08-09 22:40:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|7
1628549100000|2021-08-09 22:45:00|19697.3|19693.3|19695.8|19691.8|19697.3|19693.3|19695.8|19691.8|5
1628549700000|2021-08-09 22:55:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|6
1628550000000|2021-08-09 23:00:00|||||||||2
1628550300000|2021-08-09 23:05:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|9
1628550600000|2021-08-09 23:10:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|6
1628550900000|2021-08-09 23:15:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|6
1628551200000|2021-08-09 23:20:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|13
1628551500000|2021-08-09 23:25:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|18
1628551800000|2021-08-09 23:30:00|19681.7|19677.7|19686.4|19682.4|19686.4|19682.4|19681.7|19677.7|21
1628552100000|2021-08-09 23:35:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|46
1628552400000|2021-08-09 23:40:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|29
1628552700000|2021-08-09 23:45:00|19692.6|19688.6|19686.4|19682.4|19694.2|19690.2|19684.8|19680.8|64
1628553000000|2021-08-09 23:50:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|7
1628553300000|2021-08-09 23:55:00|19687.9|19683.9|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|23
1628553600000|2021-08-10 00:00:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|67
1628553900000|2021-08-10 00:05:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|71
1628554200000|2021-08-10 00:10:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|41
1628554500000|2021-08-10 00:15:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|50
1628554800000|2021-08-10 00:20:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|17
1628555100000|2021-08-10 00:25:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|59
1628555400000|2021-08-10 00:30:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|46
1628555700000|2021-08-10 00:35:00|19683.3|19679.3|19683.3|19679.3|19684.8|19680.8|19680.1|19676.1|56
1628556000000|2021-08-10 00:40:00|19684.8|19680.8|19680.1|19676.1|19684.8|19680.8|19678.6|19674.6|19
1628556300000|2021-08-10 00:45:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|28
1628556600000|2021-08-10 00:50:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|69
1628556900000|2021-08-10 00:55:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|25
1628557200000|2021-08-10 01:00:00|19694.2|19690.2|19695.8|19691.8|19697.3|19693.3|19694.2|19690.2|36
1628557500000|2021-08-10 01:05:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|34
1628557800000|2021-08-10 01:10:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|30
1628558100000|2021-08-10 01:15:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|60
1628558400000|2021-08-10 01:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|70
1628558700000|2021-08-10 01:25:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|76
1628559000000|2021-08-10 01:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|11
1628559300000|2021-08-10 01:35:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|54
1628559600000|2021-08-10 01:40:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|44
1628559900000|2021-08-10 01:45:00|19702|19698|19709.8|19705.8|19709.8|19705.8|19702|19698|91
1628560200000|2021-08-10 01:50:00|19711.4|19707.4|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|51
1628560500000|2021-08-10 01:55:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|121
1628560800000|2021-08-10 02:00:00|19728.6|19724.6|19725.4|19721.4|19730.1|19726.1|19725.4|19721.4|65
1628561100000|2021-08-10 02:05:00|19727|19723|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|46
1628561400000|2021-08-10 02:10:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|29
1628561700000|2021-08-10 02:15:00|||||||||5
1628562000000|2021-08-10 02:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|173
1628562300000|2021-08-10 02:25:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19720.8|19716.8|9
1628562600000|2021-08-10 02:30:00|19720.8|19716.8|19712.9|19708.9|19720.8|19716.8|19712.9|19708.9|48
1628562900000|2021-08-10 02:35:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|50
1628563200000|2021-08-10 02:40:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|114
1628563500000|2021-08-10 02:45:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19714.5|19710.5|52
1628563800000|2021-08-10 02:50:00|19714.5|19710.5|19709.8|19705.8|19716.1|19712.1|19709.8|19705.8|30
1628564100000|2021-08-10 02:55:00|19708.3|19704.3|19712.9|19708.9|19714.5|19710.5|19708.3|19704.3|29
1628564400000|2021-08-10 03:00:00|19714.5|19710.5|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|40
1628564700000|2021-08-10 03:05:00|19717.6|19713.6|19719.2|19715.2|19720.8|19716.8|19716.1|19712.1|26
1628565000000|2021-08-10 03:10:00|19720.8|19716.8|19725.4|19721.4|19727|19723|19720.8|19716.8|40
1628565300000|2021-08-10 03:15:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|139
1628565600000|2021-08-10 03:20:00|19736.4|19732.4|19739.5|19735.5|19741.1|19737.1|19734.8|19730.8|39
1628565900000|2021-08-10 03:25:00|19737.9|19733.9|19733.3|19729.3|19737.9|19733.9|19731.7|19727.7|16
1628566200000|2021-08-10 03:30:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|34
1628566500000|2021-08-10 03:35:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19727|19723|21
1628566800000|2021-08-10 03:40:00|19725.4|19721.4|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|94
1628567100000|2021-08-10 03:45:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|133
1628567400000|2021-08-10 03:50:00|19731.7|19727.7|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|11
1628567700000|2021-08-10 03:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|7
1628568000000|2021-08-10 04:00:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|14
1628568300000|2021-08-10 04:05:00|19730.1|19726.1|19727|19723|19731.7|19727.7|19725.4|19721.4|13
1628568600000|2021-08-10 04:10:00|19728.6|19724.6|19722.3|19718.3|19730.1|19726.1|19722.3|19718.3|150
1628568900000|2021-08-10 04:15:00|||||||||18
1628569200000|2021-08-10 04:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|36
1628569500000|2021-08-10 04:25:00|19723.9|19719.9|19716.1|19712.1|19723.9|19719.9|19716.1|19712.1|41
1628569800000|2021-08-10 04:30:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|12
1628570100000|2021-08-10 04:35:00|19719.2|19715.2|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|79
1628570400000|2021-08-10 04:40:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19717.6|19713.6|33
1628570700000|2021-08-10 04:45:00|19723.9|19719.9|19722.3|19718.3|19723.9|19719.9|19722.3|19718.3|55
1628571000000|2021-08-10 04:50:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|12
1628571300000|2021-08-10 04:55:00|19723.9|19719.9|19722.3|19718.3|19723.9|19719.9|19722.3|19718.3|5
1628571600000|2021-08-10 05:00:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|26
1628571900000|2021-08-10 05:05:00|||||||||15
1628572200000|2021-08-10 05:10:00|||||||||14
1628572500000|2021-08-10 05:15:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|13
1628572800000|2021-08-10 05:20:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|23
1628573100000|2021-08-10 05:25:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|54
1628573400000|2021-08-10 05:30:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|25
1628573700000|2021-08-10 05:35:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|21
1628574000000|2021-08-10 05:40:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|66
1628574300000|2021-08-10 05:45:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|62
1628574600000|2021-08-10 05:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|22
1628574900000|2021-08-10 05:55:00|19716.1|19712.1|19712.9|19708.9|19717.6|19713.6|19712.9|19708.9|15
1628575200000|2021-08-10 06:00:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|70
1628575500000|2021-08-10 06:05:00|19711.4|19707.4|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|52
1628575800000|2021-08-10 06:10:00|19698.9|19694.9|19687.9|19683.9|19700.4|19696.4|19686.4|19682.4|113
1628576100000|2021-08-10 06:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19689.5|19685.5|143
1628576400000|2021-08-10 06:20:00|19698.9|19694.9|19705.1|19701.1|19709.8|19705.8|19698.9|19694.9|56
1628576700000|2021-08-10 06:25:00|19706.7|19702.7|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|84
1628577000000|2021-08-10 06:30:00|19720.8|19716.8|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|188
1628577300000|2021-08-10 06:35:00|19719.2|19715.2|19722.3|19718.3|19723.9|19719.9|19719.2|19715.2|73
1628577600000|2021-08-10 06:40:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|62
1628577900000|2021-08-10 06:45:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|59
1628578200000|2021-08-10 06:50:00|19725.4|19721.4|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|98
1628578500000|2021-08-10 06:55:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|95
1628578800000|2021-08-10 07:00:00|19725.4|19721.4|19723.9|19719.9|19731.7|19727.7|19719.2|19715.2|141
1628579100000|2021-08-10 07:05:00|19722.3|19718.3|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|184
1628579400000|2021-08-10 07:10:00|19719.2|19715.2|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|365
1628579700000|2021-08-10 07:15:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|255
1628580000000|2021-08-10 07:20:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|152
1628580300000|2021-08-10 07:25:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|366
1628580600000|2021-08-10 07:30:00|19731.7|19727.7|19719.2|19715.2|19734.8|19730.8|19716.1|19712.1|390
1628580900000|2021-08-10 07:35:00|19716.1|19712.1|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|118
1628581200000|2021-08-10 07:40:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|136
1628581500000|2021-08-10 07:45:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|134
1628581800000|2021-08-10 07:50:00|19730.1|19726.1|19734.8|19730.8|19736.4|19732.4|19728.6|19724.6|153
1628582100000|2021-08-10 07:55:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|106
1628582400000|2021-08-10 08:00:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|132
1628582700000|2021-08-10 08:05:00|19728.6|19724.6|19727|19723|19731.7|19727.7|19725.4|19721.4|105
1628583000000|2021-08-10 08:10:00|19725.4|19721.4|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|133
1628583300000|2021-08-10 08:15:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|207
1628583600000|2021-08-10 08:20:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|511
1628583900000|2021-08-10 08:25:00|19712.9|19708.9|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|367
1628584200000|2021-08-10 08:30:00|19691.1|19687.1|19683.3|19679.3|19697.3|19693.3|19678.6|19674.6|466
1628584500000|2021-08-10 08:35:00|19681.7|19677.7|19683.3|19679.3|19684.8|19680.8|19666.1|19662.1|340
1628584800000|2021-08-10 08:40:00|19681.7|19677.7|19703.6|19699.6|19703.6|19699.6|19675.4|19671.4|325
1628585100000|2021-08-10 08:45:00|19702|19698|19697.3|19693.3|19705.1|19701.1|19697.3|19693.3|240
1628585400000|2021-08-10 08:50:00|19700.4|19696.4|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|145
1628585700000|2021-08-10 08:55:00|19695.8|19691.8|19703.6|19699.6|19705.1|19701.1|19695.8|19691.8|202
1628586000000|2021-08-10 09:00:00|19702|19698|19716.1|19712.1|19719.2|19715.2|19702|19698|405
1628586300000|2021-08-10 09:05:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|151
1628586600000|2021-08-10 09:10:00|19725.4|19721.4|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|183
1628586900000|2021-08-10 09:15:00|19716.1|19712.1|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|253
1628587200000|2021-08-10 09:20:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19695.8|19691.8|313
1628587500000|2021-08-10 09:25:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|178
1628587800000|2021-08-10 09:30:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|93
1628588100000|2021-08-10 09:35:00|19712.9|19708.9|19728.6|19724.6|19731.7|19727.7|19709.8|19705.8|267
1628588400000|2021-08-10 09:40:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19712.9|19708.9|195
1628588700000|2021-08-10 09:45:00|19712.9|19708.9|19722.3|19718.3|19727|19723|19712.9|19708.9|96
1628589000000|2021-08-10 09:50:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|50
1628589300000|2021-08-10 09:55:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|60
1628589600000|2021-08-10 10:00:00|19720.8|19716.8|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|73
1628589900000|2021-08-10 10:05:00|19727|19723|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|146
1628590200000|2021-08-10 10:10:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19723.9|19719.9|75
1628590500000|2021-08-10 10:15:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|75
1628590800000|2021-08-10 10:20:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|32
1628591100000|2021-08-10 10:25:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|48
1628591400000|2021-08-10 10:30:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|46
1628591700000|2021-08-10 10:35:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|108
1628592000000|2021-08-10 10:40:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|53
1628592300000|2021-08-10 10:45:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|49
1628592600000|2021-08-10 10:50:00|19733.3|19729.3|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|92
1628592900000|2021-08-10 10:55:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|151
1628593200000|2021-08-10 11:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|103
1628593500000|2021-08-10 11:05:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|161
1628593800000|2021-08-10 11:10:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|139
1628594100000|2021-08-10 11:15:00|19712.9|19708.9|19703.6|19699.6|19716.1|19712.1|19697.3|19693.3|257
1628594400000|2021-08-10 11:20:00|19700.4|19696.4|19698.9|19694.9|19706.7|19702.7|19697.3|19693.3|155
1628594700000|2021-08-10 11:25:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|226
1628595000000|2021-08-10 11:30:00|19687.9|19683.9|19687.9|19683.9|19697.3|19693.3|19687.9|19683.9|151
1628595300000|2021-08-10 11:35:00|19689.5|19685.5|19681.7|19677.7|19694.2|19690.2|19681.7|19677.7|253
1628595600000|2021-08-10 11:40:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|217
1628595900000|2021-08-10 11:45:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|229
1628596200000|2021-08-10 11:50:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|304
1628596500000|2021-08-10 11:55:00|19708.3|19704.3|19700.4|19696.4|19709.8|19705.8|19697.3|19693.3|185
1628596800000|2021-08-10 12:00:00|19697.3|19693.3|19725.4|19721.4|19725.4|19721.4|19697.3|19693.3|365
1628597100000|2021-08-10 12:05:00|19722.3|19718.3|19706.7|19702.7|19723.9|19719.9|19706.7|19702.7|221
1628597400000|2021-08-10 12:10:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19706.7|19702.7|279
1628597700000|2021-08-10 12:15:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|388
1628598000000|2021-08-10 12:20:00|19720.8|19716.8|19744.2|19740.2|19750.4|19746.4|19720.8|19716.8|786
1628598300000|2021-08-10 12:25:00|19741.1|19737.1|19722.3|19718.3|19741.1|19737.1|19714.5|19710.5|819
1628598600000|2021-08-10 12:30:00|19720.8|19716.8|19725.4|19721.4|19734.8|19730.8|19720.8|19716.8|370
1628598900000|2021-08-10 12:35:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19717.6|19713.6|519
1628599200000|2021-08-10 12:40:00|19731.7|19727.7|19709.8|19705.8|19733.3|19729.3|19703.6|19699.6|347
1628599500000|2021-08-10 12:45:00|19708.3|19704.3|19723.9|19719.9|19723.9|19719.9|19706.7|19702.7|184
1628599800000|2021-08-10 12:50:00|19725.4|19721.4|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|286
1628600100000|2021-08-10 12:55:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19711.4|19707.4|301
1628600400000|2021-08-10 13:00:00|19720.8|19716.8|19703.6|19699.6|19720.8|19716.8|19700.4|19696.4|303
1628600700000|2021-08-10 13:05:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|206
1628601000000|2021-08-10 13:10:00|19705.1|19701.1|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|290
1628601300000|2021-08-10 13:15:00|19706.7|19702.7|19737.9|19733.9|19737.9|19733.9|19700.4|19696.4|359
1628601600000|2021-08-10 13:20:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|480
1628601900000|2021-08-10 13:25:00|19747.3|19743.3|19733.3|19729.3|19747.3|19743.3|19731.7|19727.7|329
1628602200000|2021-08-10 13:30:00|19731.7|19727.7|19712.9|19708.9|19741.1|19737.1|19712.9|19708.9|453
1628602500000|2021-08-10 13:35:00|19716.1|19712.1|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|1250
1628602800000|2021-08-10 13:40:00|19691.1|19687.1|19716.1|19712.1|19719.2|19715.2|19691.1|19687.1|506
1628603100000|2021-08-10 13:45:00|19719.2|19715.2|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|675
1628603400000|2021-08-10 13:50:00|19703.6|19699.6|19700.4|19696.4|19716.1|19712.1|19697.3|19693.3|354
1628603700000|2021-08-10 13:55:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19681.7|19677.7|473
1628604000000|2021-08-10 14:00:00|19687.9|19683.9|19662.9|19658.9|19694.2|19690.2|19650.4|19646.4|821
1628604300000|2021-08-10 14:05:00|19661.4|19657.4|19669.2|19665.2|19675.4|19671.4|19653.6|19649.6|593
1628604600000|2021-08-10 14:10:00|19667.6|19663.6|19637.9|19633.9|19669.2|19665.2|19634.8|19630.8|3210
1628604900000|2021-08-10 14:15:00|19634.8|19630.8|19650.4|19646.4|19669.2|19665.2|19634.8|19630.8|1277
1628605200000|2021-08-10 14:20:00|19653.6|19649.6|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|1096
1628605500000|2021-08-10 14:25:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19641.1|19637.1|1043
1628605800000|2021-08-10 14:30:00|19650.4|19646.4|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|585
1628606100000|2021-08-10 14:35:00|19642.6|19638.6|19631.7|19627.7|19653.6|19649.6|19631.7|19627.7|571
1628606400000|2021-08-10 14:40:00|19634.8|19630.8|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|399
1628606700000|2021-08-10 14:45:00|19641.1|19637.1|19617.6|19613.6|19644.2|19640.2|19616.1|19612.1|532
1628607000000|2021-08-10 14:50:00|19619.2|19615.2|19625.4|19621.4|19631.7|19627.7|19616.1|19612.1|592
1628607300000|2021-08-10 14:55:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|501
1628607600000|2021-08-10 15:00:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19616.1|19612.1|747
1628607900000|2021-08-10 15:05:00|19642.6|19638.6|19644.2|19640.2|19650.4|19646.4|19634.8|19630.8|740
1628608200000|2021-08-10 15:10:00|19641.1|19637.1|19647.3|19643.3|19652|19648|19634.8|19630.8|664
1628608500000|2021-08-10 15:15:00|19644.2|19640.2|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|434
1628608800000|2021-08-10 15:20:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19625.4|19621.4|398
1628609100000|2021-08-10 15:25:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|426
1628609400000|2021-08-10 15:30:00|19619.2|19615.2|19619.2|19615.2|19623.9|19619.9|19616.1|19612.1|413
1628609700000|2021-08-10 15:35:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19612.9|19608.9|324
1628610000000|2021-08-10 15:40:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|348
1628610300000|2021-08-10 15:45:00|19631.7|19627.7|19634.8|19630.8|19636.4|19632.4|19631.7|19627.7|223
1628610600000|2021-08-10 15:50:00|19637.9|19633.9|19644.2|19640.2|19650.4|19646.4|19637.9|19633.9|361
1628610900000|2021-08-10 15:55:00|19642.6|19638.6|19637.9|19633.9|19650.4|19646.4|19637.9|19633.9|380
1628611200000|2021-08-10 16:00:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|646
1628611500000|2021-08-10 16:05:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19636.4|19632.4|210
1628611800000|2021-08-10 16:10:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19639.5|19635.5|309
1628612100000|2021-08-10 16:15:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|201
1628612400000|2021-08-10 16:20:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|97
1628612700000|2021-08-10 16:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|280
1628613000000|2021-08-10 16:30:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|158
1628613300000|2021-08-10 16:35:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|163
1628613600000|2021-08-10 16:40:00|19642.6|19638.6|19637.9|19633.9|19642.6|19638.6|19634.8|19630.8|158
1628613900000|2021-08-10 16:45:00|||||||||95
1628614200000|2021-08-10 16:50:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|166
1628614500000|2021-08-10 16:55:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|97
1628614800000|2021-08-10 17:00:00|19636.4|19632.4|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|202
1628615100000|2021-08-10 17:05:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|155
1628615400000|2021-08-10 17:10:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|152
1628615700000|2021-08-10 17:15:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|235
1628616000000|2021-08-10 17:20:00|19642.6|19638.6|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|133
1628616300000|2021-08-10 17:25:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|112
1628616600000|2021-08-10 17:30:00|19628.6|19624.6|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|147
1628616900000|2021-08-10 17:35:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19631.7|19627.7|299
1628617200000|2021-08-10 17:40:00|19633.3|19629.3|19644.2|19640.2|19645.8|19641.8|19631.7|19627.7|345
1628617500000|2021-08-10 17:45:00|19645.8|19641.8|19662.9|19658.9|19666.1|19662.1|19645.8|19641.8|929
1628617800000|2021-08-10 17:50:00|19659.8|19655.8|19656.7|19652.7|19669.2|19665.2|19653.6|19649.6|604
1628618100000|2021-08-10 17:55:00|19653.6|19649.6|19642.6|19638.6|19653.6|19649.6|19641.1|19637.1|420
1628618400000|2021-08-10 18:00:00|19644.2|19640.2|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|315
1628618700000|2021-08-10 18:05:00|19647.3|19643.3|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|275
1628619000000|2021-08-10 18:10:00|19648.9|19644.9|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|187
1628619300000|2021-08-10 18:15:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|185
1628619600000|2021-08-10 18:20:00|19652|19648|19650.4|19646.4|19652|19648|19650.4|19646.4|97
1628619900000|2021-08-10 18:25:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|83
1628620200000|2021-08-10 18:30:00|19650.4|19646.4|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|486
1628620500000|2021-08-10 18:35:00|19652|19648|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|301
1628620800000|2021-08-10 18:40:00|19650.4|19646.4|19642.6|19638.6|19650.4|19646.4|19641.1|19637.1|317
1628621100000|2021-08-10 18:45:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|417
1628621400000|2021-08-10 18:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|297
1628621700000|2021-08-10 18:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19634.8|19630.8|567
1628622000000|2021-08-10 19:00:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|464
1628622300000|2021-08-10 19:05:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|271
1628622600000|2021-08-10 19:10:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|164
1628622900000|2021-08-10 19:15:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|349
1628623200000|2021-08-10 19:20:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|672
1628623500000|2021-08-10 19:25:00|19650.4|19646.4|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|663
1628623800000|2021-08-10 19:30:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19625.4|19621.4|546
1628624100000|2021-08-10 19:35:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|245
1628624400000|2021-08-10 19:40:00|19630.1|19626.1|19622.3|19618.3|19631.7|19627.7|19622.3|19618.3|285
1628624700000|2021-08-10 19:45:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|681
1628625000000|2021-08-10 19:50:00|19623.9|19619.9|19625.4|19621.4|19627|19623|19622.3|19618.3|490
1628625300000|2021-08-10 19:55:00|19628.6|19624.6|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|998
1628625600000|2021-08-10 20:00:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|938
1628625900000|2021-08-10 20:05:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|355
1628626200000|2021-08-10 20:10:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|353
1628626500000|2021-08-10 20:15:00|19616.1|19612.1|19603.6|19599.6|19619.2|19615.2|19603.6|19599.6|467
1628626800000|2021-08-10 20:20:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|657
1628627100000|2021-08-10 20:25:00|19605.1|19601.1|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|446
1628627400000|2021-08-10 20:30:00|19591.1|19587.1|19592.6|19588.6|19597.3|19593.3|19581.7|19577.7|1206
1628627700000|2021-08-10 20:35:00|19594.2|19590.2|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|680
1628628000000|2021-08-10 20:40:00|19578.6|19574.6|19580.1|19576.1|19584.8|19580.8|19575.4|19571.4|698
1628628300000|2021-08-10 20:45:00|19581.7|19577.7|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|276
1628628600000|2021-08-10 20:50:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|152
1628628900000|2021-08-10 20:55:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|319
1628632800000|2021-08-10 22:00:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|31
1628633100000|2021-08-10 22:05:00|19591.1|19587.1|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|26
1628633400000|2021-08-10 22:10:00|19591.1|19587.1|19592.6|19588.6|19592.6|19588.6|19591.1|19587.1|29
1628633700000|2021-08-10 22:15:00|19591.1|19587.1|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|27
1628634000000|2021-08-10 22:20:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|65
1628634300000|2021-08-10 22:25:00|19580.1|19576.1|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|47
1628634600000|2021-08-10 22:30:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|14
1628635200000|2021-08-10 22:40:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|11
1628635500000|2021-08-10 22:45:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|8
1628635800000|2021-08-10 22:50:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|7
1628636100000|2021-08-10 22:55:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|8
1628636400000|2021-08-10 23:00:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|24
1628636700000|2021-08-10 23:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|12
1628637000000|2021-08-10 23:10:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|10
1628637300000|2021-08-10 23:15:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|17
1628637600000|2021-08-10 23:20:00|19583.3|19579.3|19581.7|19577.7|19583.3|19579.3|19581.7|19577.7|21
1628637900000|2021-08-10 23:25:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19
1628638200000|2021-08-10 23:30:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|23
1628638500000|2021-08-10 23:35:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|24
1628638800000|2021-08-10 23:40:00|19569.2|19565.2|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|51
1628639100000|2021-08-10 23:45:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|59
1628639400000|2021-08-10 23:50:00|19567.6|19563.6|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|32
1628639700000|2021-08-10 23:55:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|54
1628640000000|2021-08-11 00:00:00|19561.4|19557.4|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|90
1628640300000|2021-08-11 00:05:00|19555.1|19551.1|19566.1|19562.1|19567.6|19563.6|19552|19548|70
1628640600000|2021-08-11 00:10:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|58
1628640900000|2021-08-11 00:15:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|65
1628641200000|2021-08-11 00:20:00|19559.8|19555.8|19559.8|19555.8|19561.4|19557.4|19556.7|19552.7|39
1628641500000|2021-08-11 00:25:00|19562.9|19558.9|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|34
1628641800000|2021-08-11 00:30:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|88
1628642100000|2021-08-11 00:35:00|19567.6|19563.6|19564.5|19560.5|19567.6|19563.6|19562.9|19558.9|23
1628642400000|2021-08-11 00:40:00|19566.1|19562.1|19575.4|19571.4|19577|19573|19566.1|19562.1|31
1628642700000|2021-08-11 00:45:00|19573.9|19569.9|19567.6|19563.6|19575.4|19571.4|19562.9|19558.9|69
1628643000000|2021-08-11 00:50:00|19566.1|19562.1|19566.1|19562.1|19567.6|19563.6|19562.9|19558.9|12
1628643300000|2021-08-11 00:55:00|19562.9|19558.9|19564.5|19560.5|19566.1|19562.1|19561.4|19557.4|89
1628643600000|2021-08-11 01:00:00|19562.9|19558.9|19566.1|19562.1|19567.6|19563.6|19559.8|19555.8|41
1628643900000|2021-08-11 01:05:00|19562.9|19558.9|19564.5|19560.5|19566.1|19562.1|19562.9|19558.9|37
1628644200000|2021-08-11 01:10:00|19562.9|19558.9|19570.8|19566.8|19570.8|19566.8|19559.8|19555.8|49
1628644500000|2021-08-11 01:15:00|19569.2|19565.2|19567.6|19563.6|19572.3|19568.3|19566.1|19562.1|20
1628644800000|2021-08-11 01:20:00|19566.1|19562.1|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|30
1628645100000|2021-08-11 01:25:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|30
1628645400000|2021-08-11 01:30:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19569.2|19565.2|22
1628645700000|2021-08-11 01:35:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|44
1628646000000|2021-08-11 01:40:00|19573.9|19569.9|19575.4|19571.4|19581.7|19577.7|19573.9|19569.9|46
1628646300000|2021-08-11 01:45:00|19577|19573|19580.1|19576.1|19581.7|19577.7|19577|19573|33
1628646600000|2021-08-11 01:50:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|21
1628646900000|2021-08-11 01:55:00|19577|19573|19581.7|19577.7|19583.3|19579.3|19575.4|19571.4|31
1628647200000|2021-08-11 02:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|118
1628647500000|2021-08-11 02:05:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19586.4|19582.4|23
1628647800000|2021-08-11 02:10:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|51
1628648100000|2021-08-11 02:15:00|19584.8|19580.8|19584.8|19580.8|19586.4|19582.4|19581.7|19577.7|63
1628648400000|2021-08-11 02:20:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|103
1628648700000|2021-08-11 02:25:00|19584.8|19580.8|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|42
1628649000000|2021-08-11 02:30:00|19583.3|19579.3|19586.4|19582.4|19586.4|19582.4|19581.7|19577.7|27
1628649300000|2021-08-11 02:35:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|11
1628649600000|2021-08-11 02:40:00|19584.8|19580.8|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|102
1628649900000|2021-08-11 02:45:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|53
1628650200000|2021-08-11 02:50:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|19
1628650500000|2021-08-11 02:55:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|49
1628650800000|2021-08-11 03:00:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|55
1628651100000|2021-08-11 03:05:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|74
1628651400000|2021-08-11 03:10:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|77
1628651700000|2021-08-11 03:15:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|68
1628652000000|2021-08-11 03:20:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|75
1628652300000|2021-08-11 03:25:00|19564.5|19560.5|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|103
1628652600000|2021-08-11 03:30:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|183
1628652900000|2021-08-11 03:35:00|19558.3|19554.3|19556.7|19552.7|19558.3|19554.3|19556.7|19552.7|50
1628653200000|2021-08-11 03:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|86
1628653500000|2021-08-11 03:45:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|156
1628653800000|2021-08-11 03:50:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|22
1628654100000|2021-08-11 03:55:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|6
1628654400000|2021-08-11 04:00:00|||||||||5
1628654700000|2021-08-11 04:05:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19548.9|19544.9|17
1628655000000|2021-08-11 04:10:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|41
1628655300000|2021-08-11 04:15:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|46
1628655600000|2021-08-11 04:20:00|19555.1|19551.1|19556.7|19552.7|19559.8|19555.8|19555.1|19551.1|65
1628655900000|2021-08-11 04:25:00|||||||||2
1628656200000|2021-08-11 04:30:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19548.9|19544.9|28
1628656500000|2021-08-11 04:35:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19552|19548|27
1628656800000|2021-08-11 04:40:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19550.4|19546.4|20
1628657100000|2021-08-11 04:45:00|19552|19548|19553.6|19549.6|19553.6|19549.6|19552|19548|9
1628657400000|2021-08-11 04:50:00|||||||||2
1628657700000|2021-08-11 04:55:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|96
1628658000000|2021-08-11 05:00:00|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|64
1628658300000|2021-08-11 05:05:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|16
1628658600000|2021-08-11 05:10:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|25
1628658900000|2021-08-11 05:15:00|||||||||6
1628659200000|2021-08-11 05:20:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|76
1628659500000|2021-08-11 05:25:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|35
1628659800000|2021-08-11 05:30:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|18
1628660100000|2021-08-11 05:35:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|70
1628660400000|2021-08-11 05:40:00|19547.3|19543.3|19555.1|19551.1|19555.1|19551.1|19547.3|19543.3|227
1628660700000|2021-08-11 05:45:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|45
1628661000000|2021-08-11 05:50:00|||||||||1
1628661300000|2021-08-11 05:55:00|19553.6|19549.6|19544.2|19540.2|19555.1|19551.1|19544.2|19540.2|72
1628661600000|2021-08-11 06:00:00|19547.3|19543.3|19556.7|19552.7|19562.9|19558.9|19544.2|19540.2|150
1628661900000|2021-08-11 06:05:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|113
1628662200000|2021-08-11 06:10:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|103
1628662500000|2021-08-11 06:15:00|19556.7|19552.7|19528.6|19524.6|19558.3|19554.3|19528.6|19524.6|189
1628662800000|2021-08-11 06:20:00|19530.1|19526.1|19522.3|19518.3|19537.9|19533.9|19522.3|19518.3|115
1628663100000|2021-08-11 06:25:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|129
1628663400000|2021-08-11 06:30:00|19523.9|19519.9|19537.9|19533.9|19541.1|19537.1|19522.3|19518.3|163
1628663700000|2021-08-11 06:35:00|19541.1|19537.1|19536.4|19532.4|19553.6|19549.6|19536.4|19532.4|246
1628664000000|2021-08-11 06:40:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|140
1628664300000|2021-08-11 06:45:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|127
1628664600000|2021-08-11 06:50:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|207
1628664900000|2021-08-11 06:55:00|19533.3|19529.3|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|172
1628665200000|2021-08-11 07:00:00|19531.7|19527.7|19523.9|19519.9|19537.9|19533.9|19522.3|19518.3|217
1628665500000|2021-08-11 07:05:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19519.2|19515.2|128
1628665800000|2021-08-11 07:10:00|19531.7|19527.7|19539.5|19535.5|19544.2|19540.2|19530.1|19526.1|135
1628666100000|2021-08-11 07:15:00|19537.9|19533.9|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|152
1628666400000|2021-08-11 07:20:00|19547.3|19543.3|19530.1|19526.1|19550.4|19546.4|19528.6|19524.6|143
1628666700000|2021-08-11 07:25:00|19528.6|19524.6|19528.6|19524.6|19534.8|19530.8|19519.2|19515.2|200
1628667000000|2021-08-11 07:30:00|19531.7|19527.7|19559.8|19555.8|19559.8|19555.8|19531.7|19527.7|324
1628667300000|2021-08-11 07:35:00|19562.9|19558.9|19578.6|19574.6|19578.6|19574.6|19559.8|19555.8|334
1628667600000|2021-08-11 07:40:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|252
1628667900000|2021-08-11 07:45:00|19577|19573|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|370
1628668200000|2021-08-11 07:50:00|19578.6|19574.6|19562.9|19558.9|19584.8|19580.8|19559.8|19555.8|253
1628668500000|2021-08-11 07:55:00|19561.4|19557.4|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|111
1628668800000|2021-08-11 08:00:00|19556.7|19552.7|19559.8|19555.8|19569.2|19565.2|19553.6|19549.6|227
1628669100000|2021-08-11 08:05:00|19561.4|19557.4|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|173
1628669400000|2021-08-11 08:10:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|152
1628669700000|2021-08-11 08:15:00|19544.2|19540.2|19528.6|19524.6|19550.4|19546.4|19522.3|19518.3|365
1628670000000|2021-08-11 08:20:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|175
1628670300000|2021-08-11 08:25:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|226
1628670600000|2021-08-11 08:30:00|19531.7|19527.7|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|242
1628670900000|2021-08-11 08:35:00|19539.5|19535.5|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|134
1628671200000|2021-08-11 08:40:00|19541.1|19537.1|19542.6|19538.6|19547.3|19543.3|19537.9|19533.9|154
1628671500000|2021-08-11 08:45:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|87
1628671800000|2021-08-11 08:50:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|81
1628672100000|2021-08-11 08:55:00|19541.1|19537.1|19525.4|19521.4|19541.1|19537.1|19520.8|19516.8|331
1628672400000|2021-08-11 09:00:00|19523.9|19519.9|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|188
1628672700000|2021-08-11 09:05:00|19528.6|19524.6|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|127
1628673000000|2021-08-11 09:10:00|19536.4|19532.4|19527|19523|19541.1|19537.1|19527|19523|142
1628673300000|2021-08-11 09:15:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|132
1628673600000|2021-08-11 09:20:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19522.3|19518.3|204
1628673900000|2021-08-11 09:25:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|103
1628674200000|2021-08-11 09:30:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|186
1628674500000|2021-08-11 09:35:00|19544.2|19540.2|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|106
1628674800000|2021-08-11 09:40:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|122
1628675100000|2021-08-11 09:45:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|48
1628675400000|2021-08-11 09:50:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|72
1628675700000|2021-08-11 09:55:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19542.6|19538.6|53
1628676000000|2021-08-11 10:00:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19542.6|19538.6|86
1628676300000|2021-08-11 10:05:00|19550.4|19546.4|19531.7|19527.7|19550.4|19546.4|19530.1|19526.1|185
1628676600000|2021-08-11 10:10:00|19528.6|19524.6|19544.2|19540.2|19544.2|19540.2|19528.6|19524.6|162
1628676900000|2021-08-11 10:15:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|119
1628677200000|2021-08-11 10:20:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19536.4|19532.4|149
1628677500000|2021-08-11 10:25:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|80
1628677800000|2021-08-11 10:30:00|19541.1|19537.1|19544.2|19540.2|19545.8|19541.8|19541.1|19537.1|90
1628678100000|2021-08-11 10:35:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|82
1628678400000|2021-08-11 10:40:00|19542.6|19538.6|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|80
1628678700000|2021-08-11 10:45:00|19534.8|19530.8|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|143
1628679000000|2021-08-11 10:50:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19545.8|19541.8|106
1628679300000|2021-08-11 10:55:00|19550.4|19546.4|19562.9|19558.9|19569.2|19565.2|19550.4|19546.4|257
1628679600000|2021-08-11 11:00:00|19559.8|19555.8|19569.2|19565.2|19572.3|19568.3|19556.7|19552.7|160
1628679900000|2021-08-11 11:05:00|19570.8|19566.8|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|190
1628680200000|2021-08-11 11:10:00|19569.2|19565.2|19550.4|19546.4|19569.2|19565.2|19550.4|19546.4|159
1628680500000|2021-08-11 11:15:00|19552|19548|19545.8|19541.8|19556.7|19552.7|19544.2|19540.2|195
1628680800000|2021-08-11 11:20:00|19547.3|19543.3|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|76
1628681100000|2021-08-11 11:25:00|19555.1|19551.1|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|148
1628681400000|2021-08-11 11:30:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|301
1628681700000|2021-08-11 11:35:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|174
1628682000000|2021-08-11 11:40:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|346
1628682300000|2021-08-11 11:45:00|19548.9|19544.9|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|190
1628682600000|2021-08-11 11:50:00|19553.6|19549.6|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|220
1628682900000|2021-08-11 11:55:00|19541.1|19537.1|19537.9|19533.9|19544.2|19540.2|19537.9|19533.9|194
1628683200000|2021-08-11 12:00:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|320
1628683500000|2021-08-11 12:05:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|731
1628683800000|2021-08-11 12:10:00|19550.4|19546.4|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|3527
1628684100000|2021-08-11 12:15:00|19550.4|19546.4|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|289
1628684400000|2021-08-11 12:20:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|498
1628684700000|2021-08-11 12:25:00|19561.4|19557.4|19558.3|19554.3|19572.3|19568.3|19553.6|19549.6|543
1628685000000|2021-08-11 12:30:00|19559.8|19555.8|19544.2|19540.2|19623.9|19619.9|19516.1|19512.1|1912
1628685300000|2021-08-11 12:35:00|19547.3|19543.3|19550.4|19546.4|19600.4|19596.4|19531.7|19527.7|1859
1628685600000|2021-08-11 12:40:00|19556.7|19552.7|19591.1|19587.1|19600.4|19596.4|19544.2|19540.2|1231
1628685900000|2021-08-11 12:45:00|19594.2|19590.2|19597.3|19593.3|19609.8|19605.8|19584.8|19580.8|1121
1628686200000|2021-08-11 12:50:00|19600.4|19596.4|19584.8|19580.8|19609.8|19605.8|19584.8|19580.8|731
1628686500000|2021-08-11 12:55:00|19587.9|19583.9|19594.2|19590.2|19606.7|19602.7|19581.7|19577.7|910
1628686800000|2021-08-11 13:00:00|19597.3|19593.3|19583.3|19579.3|19609.8|19605.8|19581.7|19577.7|904
1628687100000|2021-08-11 13:05:00|19581.7|19577.7|19580.1|19576.1|19587.9|19583.9|19556.7|19552.7|1169
1628687400000|2021-08-11 13:10:00|19578.6|19574.6|19587.9|19583.9|19603.6|19599.6|19578.6|19574.6|693
1628687700000|2021-08-11 13:15:00|19591.1|19587.1|19609.8|19605.8|19609.8|19605.8|19589.5|19585.5|622
1628688000000|2021-08-11 13:20:00|19608.3|19604.3|19591.1|19587.1|19619.2|19615.2|19591.1|19587.1|588
1628688300000|2021-08-11 13:25:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|538
1628688600000|2021-08-11 13:30:00|19595.8|19591.8|19606.7|19602.7|19612.9|19608.9|19584.8|19580.8|755
1628688900000|2021-08-11 13:35:00|19609.8|19605.8|19594.2|19590.2|19612.9|19608.9|19587.9|19583.9|707
1628689200000|2021-08-11 13:40:00|19595.8|19591.8|19566.1|19562.1|19597.3|19593.3|19556.7|19552.7|758
1628689500000|2021-08-11 13:45:00|19569.2|19565.2|19541.1|19537.1|19569.2|19565.2|19537.9|19533.9|669
1628689800000|2021-08-11 13:50:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|1057
1628690100000|2021-08-11 13:55:00|19553.6|19549.6|19537.9|19533.9|19553.6|19549.6|19534.8|19530.8|769
1628690400000|2021-08-11 14:00:00|19541.1|19537.1|19556.7|19552.7|19566.1|19562.1|19541.1|19537.1|748
1628690700000|2021-08-11 14:05:00|19555.1|19551.1|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|557
1628691000000|2021-08-11 14:10:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|419
1628691300000|2021-08-11 14:15:00|19547.3|19543.3|19562.9|19558.9|19569.2|19565.2|19544.2|19540.2|1423
1628691600000|2021-08-11 14:20:00|19559.8|19555.8|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|1017
1628691900000|2021-08-11 14:25:00|19559.8|19555.8|19567.6|19563.6|19572.3|19568.3|19559.8|19555.8|2271
1628692200000|2021-08-11 14:30:00|19569.2|19565.2|19541.1|19537.1|19575.4|19571.4|19537.9|19533.9|1480
1628692500000|2021-08-11 14:35:00|19544.2|19540.2|19537.9|19533.9|19552|19548|19537.9|19533.9|381
1628692800000|2021-08-11 14:40:00|19541.1|19537.1|19522.3|19518.3|19541.1|19537.1|19519.2|19515.2|908
1628693100000|2021-08-11 14:45:00|19519.2|19515.2|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|828
1628693400000|2021-08-11 14:50:00|19528.6|19524.6|19514.5|19510.5|19534.8|19530.8|19514.5|19510.5|1100
1628693700000|2021-08-11 14:55:00|19516.1|19512.1|19525.4|19521.4|19528.6|19524.6|19514.5|19510.5|583
1628694000000|2021-08-11 15:00:00|19522.3|19518.3|19525.4|19521.4|19531.7|19527.7|19516.1|19512.1|549
1628694300000|2021-08-11 15:05:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19516.1|19512.1|408
1628694600000|2021-08-11 15:10:00|19533.3|19529.3|19522.3|19518.3|19534.8|19530.8|19516.1|19512.1|332
1628694900000|2021-08-11 15:15:00|19523.9|19519.9|19534.8|19530.8|19537.9|19533.9|19523.9|19519.9|772
1628695200000|2021-08-11 15:20:00|19537.9|19533.9|19537.9|19533.9|19544.2|19540.2|19531.7|19527.7|607
1628695500000|2021-08-11 15:25:00|19536.4|19532.4|19528.6|19524.6|19537.9|19533.9|19528.6|19524.6|816
1628695800000|2021-08-11 15:30:00|19530.1|19526.1|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|484
1628696100000|2021-08-11 15:35:00|19519.2|19515.2|19537.9|19533.9|19537.9|19533.9|19519.2|19515.2|519
1628696400000|2021-08-11 15:40:00|19534.8|19530.8|19537.9|19533.9|19542.6|19538.6|19534.8|19530.8|198
1628696700000|2021-08-11 15:45:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|227
1628697000000|2021-08-11 15:50:00|19541.1|19537.1|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|353
1628697300000|2021-08-11 15:55:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|200
1628697600000|2021-08-11 16:00:00|19552|19548|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|471
1628697900000|2021-08-11 16:05:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|186
1628698200000|2021-08-11 16:10:00|19537.9|19533.9|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|427
1628698500000|2021-08-11 16:15:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|543
1628698800000|2021-08-11 16:20:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|209
1628699100000|2021-08-11 16:25:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|102
1628699400000|2021-08-11 16:30:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|189
1628699700000|2021-08-11 16:35:00|19525.4|19521.4|19530.1|19526.1|19531.7|19527.7|19525.4|19521.4|218
1628700000000|2021-08-11 16:40:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19530.1|19526.1|468
1628700300000|2021-08-11 16:45:00|19536.4|19532.4|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|518
1628700600000|2021-08-11 16:50:00|19537.9|19533.9|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|569
1628700900000|2021-08-11 16:55:00|19544.2|19540.2|19533.3|19529.3|19544.2|19540.2|19530.1|19526.1|610
1628701200000|2021-08-11 17:00:00|19534.8|19530.8|19637.9|19633.9|19647.3|19643.3|19508.3|19504.3|1344
1628701500000|2021-08-11 17:05:00|19641.1|19637.1|19662.9|19658.9|19662.9|19658.9|19606.7|19602.7|1142
1628701800000|2021-08-11 17:10:00|19661.4|19657.4|19672.3|19668.3|19703.6|19699.6|19659.8|19655.8|1533
1628702100000|2021-08-11 17:15:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19637.9|19633.9|1063
1628702400000|2021-08-11 17:20:00|19662.9|19658.9|19669.2|19665.2|19684.8|19680.8|19662.9|19658.9|1075
1628702700000|2021-08-11 17:25:00|19667.6|19663.6|19631.7|19627.7|19669.2|19665.2|19631.7|19627.7|1055
1628703000000|2021-08-11 17:30:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19619.2|19615.2|343
1628703300000|2021-08-11 17:35:00|19634.8|19630.8|19625.4|19621.4|19636.4|19632.4|19622.3|19618.3|316
1628703600000|2021-08-11 17:40:00|19628.6|19624.6|19612.9|19608.9|19631.7|19627.7|19606.7|19602.7|703
1628703900000|2021-08-11 17:45:00|19614.5|19610.5|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|526
1628704200000|2021-08-11 17:50:00|19609.8|19605.8|19631.7|19627.7|19631.7|19627.7|19606.7|19602.7|658
1628704500000|2021-08-11 17:55:00|19630.1|19626.1|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|358
1628704800000|2021-08-11 18:00:00|19612.9|19608.9|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|484
1628705100000|2021-08-11 18:05:00|19603.6|19599.6|19606.7|19602.7|19608.3|19604.3|19600.4|19596.4|225
1628705400000|2021-08-11 18:10:00|19603.6|19599.6|19611.4|19607.4|19612.9|19608.9|19603.6|19599.6|382
1628705700000|2021-08-11 18:15:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|250
1628706000000|2021-08-11 18:20:00|19605.1|19601.1|19597.3|19593.3|19605.1|19601.1|19587.9|19583.9|433
1628706300000|2021-08-11 18:25:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|225
1628706600000|2021-08-11 18:30:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|261
1628706900000|2021-08-11 18:35:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|206
1628707200000|2021-08-11 18:40:00|19603.6|19599.6|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|234
1628707500000|2021-08-11 18:45:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|171
1628707800000|2021-08-11 18:50:00|19600.4|19596.4|19587.9|19583.9|19603.6|19599.6|19584.8|19580.8|374
1628708100000|2021-08-11 18:55:00|19594.2|19590.2|19569.2|19565.2|19594.2|19590.2|19562.9|19558.9|901
1628708400000|2021-08-11 19:00:00|19572.3|19568.3|19570.8|19566.8|19572.3|19568.3|19559.8|19555.8|776
1628708700000|2021-08-11 19:05:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|211
1628709000000|2021-08-11 19:10:00|19570.8|19566.8|19581.7|19577.7|19584.8|19580.8|19569.2|19565.2|316
1628709300000|2021-08-11 19:15:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|338
1628709600000|2021-08-11 19:20:00|19580.1|19576.1|19594.2|19590.2|19595.8|19591.8|19578.6|19574.6|472
1628709900000|2021-08-11 19:25:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|314
1628710200000|2021-08-11 19:30:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19602|19598|362
1628710500000|2021-08-11 19:35:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|171
1628710800000|2021-08-11 19:40:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19609.8|19605.8|250
1628711100000|2021-08-11 19:45:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|405
1628711400000|2021-08-11 19:50:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|302
1628711700000|2021-08-11 19:55:00|19622.3|19618.3|19602|19598|19623.9|19619.9|19602|19598|1324
1628712000000|2021-08-11 20:00:00|19600.4|19596.4|19600.4|19596.4|19616.1|19612.1|19597.3|19593.3|726
1628712300000|2021-08-11 20:05:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|329
1628712600000|2021-08-11 20:10:00|19600.4|19596.4|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|129
1628712900000|2021-08-11 20:15:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|97
1628713200000|2021-08-11 20:20:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|136
1628713500000|2021-08-11 20:25:00|19584.8|19580.8|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|240
1628713800000|2021-08-11 20:30:00|19587.9|19583.9|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|235
1628714100000|2021-08-11 20:35:00|19581.7|19577.7|19584.8|19580.8|19586.4|19582.4|19578.6|19574.6|223
1628714400000|2021-08-11 20:40:00|19587.9|19583.9|19583.3|19579.3|19591.1|19587.1|19581.7|19577.7|127
1628714700000|2021-08-11 20:45:00|19584.8|19580.8|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|238
1628715000000|2021-08-11 20:50:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|75
1628715300000|2021-08-11 20:55:00|19580.1|19576.1|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|306
1628719200000|2021-08-11 22:00:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19566.1|19562.1|232
1628719500000|2021-08-11 22:05:00|19567.6|19563.6|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|45
1628719800000|2021-08-11 22:10:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|67
1628720100000|2021-08-11 22:15:00|19564.5|19560.5|19566.1|19562.1|19567.6|19563.6|19564.5|19560.5|25
1628720400000|2021-08-11 22:20:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|5
1628720700000|2021-08-11 22:25:00|19564.5|19560.5|19566.1|19562.1|19566.1|19562.1|19564.5|19560.5|5
1628721000000|2021-08-11 22:30:00|19569.2|19565.2|19567.6|19563.6|19569.2|19565.2|19562.9|19558.9|19
1628721300000|2021-08-11 22:35:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19567.6|19563.6|5
1628721600000|2021-08-11 22:40:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|1
1628721900000|2021-08-11 22:45:00|19566.1|19562.1|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|26
1628722200000|2021-08-11 22:50:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|20
1628722500000|2021-08-11 22:55:00|||||||||2
1628722800000|2021-08-11 23:00:00|19573.9|19569.9|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|12
1628723100000|2021-08-11 23:05:00|19575.4|19571.4|19573.9|19569.9|19575.4|19571.4|19573.9|19569.9|0
1628723400000|2021-08-11 23:10:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19569.2|19565.2|2
1628723700000|2021-08-11 23:15:00|19573.9|19569.9|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|7
1628724000000|2021-08-11 23:20:00|19572.3|19568.3|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|15
1628724300000|2021-08-11 23:25:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|2
1628724600000|2021-08-11 23:30:00|19575.4|19571.4|19583.3|19579.3|19584.8|19580.8|19569.2|19565.2|96
1628724900000|2021-08-11 23:35:00|19581.7|19577.7|19589.5|19585.5|19594.2|19590.2|19578.6|19574.6|89
1628725200000|2021-08-11 23:40:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|29
1628725500000|2021-08-11 23:45:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|37
1628725800000|2021-08-11 23:50:00|19595.8|19591.8|19598.9|19594.9|19598.9|19594.9|19591.1|19587.1|29
1628726100000|2021-08-11 23:55:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|99
1628726400000|2021-08-12 00:00:00|19608.3|19604.3|19614.5|19610.5|19616.1|19612.1|19606.7|19602.7|63
1628726700000|2021-08-12 00:05:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|64
1628727000000|2021-08-12 00:10:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|48
1628727300000|2021-08-12 00:15:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|81
1628727600000|2021-08-12 00:20:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|27
1628727900000|2021-08-12 00:25:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19611.4|19607.4|39
1628728200000|2021-08-12 00:30:00|19616.1|19612.1|19622.3|19618.3|19623.9|19619.9|19616.1|19612.1|70
1628728500000|2021-08-12 00:35:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19617.6|19613.6|27
1628728800000|2021-08-12 00:40:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|70
1628729100000|2021-08-12 00:45:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|69
1628729400000|2021-08-12 00:50:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|36
1628729700000|2021-08-12 00:55:00|19617.6|19613.6|19623.9|19619.9|19625.4|19621.4|19616.1|19612.1|62
1628730000000|2021-08-12 01:00:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|41
1628730300000|2021-08-12 01:05:00|19616.1|19612.1|19616.1|19612.1|19617.6|19613.6|19609.8|19605.8|81
1628730600000|2021-08-12 01:10:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|41
1628730900000|2021-08-12 01:15:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|40
1628731200000|2021-08-12 01:20:00|19614.5|19610.5|19630.1|19626.1|19631.7|19627.7|19612.9|19608.9|46
1628731500000|2021-08-12 01:25:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|30
1628731800000|2021-08-12 01:30:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|31
1628732100000|2021-08-12 01:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|34
1628732400000|2021-08-12 01:40:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|138
1628732700000|2021-08-12 01:45:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19623.9|19619.9|47
1628733000000|2021-08-12 01:50:00|19627|19623|19619.2|19615.2|19627|19623|19619.2|19615.2|34
1628733300000|2021-08-12 01:55:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|33
1628733600000|2021-08-12 02:00:00|19623.9|19619.9|19612.9|19608.9|19623.9|19619.9|19609.8|19605.8|71
1628733900000|2021-08-12 02:05:00|19611.4|19607.4|19605.1|19601.1|19611.4|19607.4|19600.4|19596.4|45
1628734200000|2021-08-12 02:10:00|19603.6|19599.6|19595.8|19591.8|19606.7|19602.7|19594.2|19590.2|81
1628734500000|2021-08-12 02:15:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|78
1628734800000|2021-08-12 02:20:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|40
1628735100000|2021-08-12 02:25:00|19597.3|19593.3|19595.8|19591.8|19597.3|19593.3|19587.9|19583.9|43
1628735400000|2021-08-12 02:30:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|37
1628735700000|2021-08-12 02:35:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|32
1628736000000|2021-08-12 02:40:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|14
1628736300000|2021-08-12 02:45:00|19608.3|19604.3|19609.8|19605.8|19611.4|19607.4|19606.7|19602.7|17
1628736600000|2021-08-12 02:50:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19600.4|19596.4|17
1628736900000|2021-08-12 02:55:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|16
1628737200000|2021-08-12 03:00:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|15
1628737500000|2021-08-12 03:05:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|31
1628737800000|2021-08-12 03:10:00|19587.9|19583.9|19595.8|19591.8|19595.8|19591.8|19584.8|19580.8|82
1628738100000|2021-08-12 03:15:00|19594.2|19590.2|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|24
1628738400000|2021-08-12 03:20:00|19592.6|19588.6|19592.6|19588.6|19592.6|19588.6|19587.9|19583.9|20
1628738700000|2021-08-12 03:25:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|8
1628739000000|2021-08-12 03:30:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|16
1628739300000|2021-08-12 03:35:00|19595.8|19591.8|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|9
1628739600000|2021-08-12 03:40:00|19592.6|19588.6|19595.8|19591.8|19597.3|19593.3|19591.1|19587.1|20
1628739900000|2021-08-12 03:45:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|6
1628740200000|2021-08-12 03:50:00|19603.6|19599.6|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|50
1628740500000|2021-08-12 03:55:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|24
1628740800000|2021-08-12 04:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|64
1628741100000|2021-08-12 04:05:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|19
1628741400000|2021-08-12 04:10:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|10
1628741700000|2021-08-12 04:15:00|||||||||8
1628742000000|2021-08-12 04:20:00|||||||||3
1628742300000|2021-08-12 04:25:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|32
1628742600000|2021-08-12 04:30:00|19602|19598|19597.3|19593.3|19602|19598|19597.3|19593.3|10
1628742900000|2021-08-12 04:35:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|9
1628743200000|2021-08-12 04:40:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|63
1628743500000|2021-08-12 04:45:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|40
1628744100000|2021-08-12 04:55:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|34
1628744400000|2021-08-12 05:00:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|11
1628744700000|2021-08-12 05:05:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|15
1628745000000|2021-08-12 05:10:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|7
1628745300000|2021-08-12 05:15:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|55
1628745600000|2021-08-12 05:20:00|19598.9|19594.9|19594.2|19590.2|19598.9|19594.9|19594.2|19590.2|18
1628745900000|2021-08-12 05:25:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|10
1628746200000|2021-08-12 05:30:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|25
1628746500000|2021-08-12 05:35:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|24
1628746800000|2021-08-12 05:40:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|43
1628747100000|2021-08-12 05:45:00|19592.6|19588.6|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|10
1628747400000|2021-08-12 05:50:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|46
1628747700000|2021-08-12 05:55:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|36
1628748000000|2021-08-12 06:00:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19586.4|19582.4|72
1628748300000|2021-08-12 06:05:00|19584.8|19580.8|19606.7|19602.7|19609.8|19605.8|19575.4|19571.4|288
1628748600000|2021-08-12 06:10:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|81
1628748900000|2021-08-12 06:15:00|19602|19598|19619.2|19615.2|19620.8|19616.8|19600.4|19596.4|147
1628749200000|2021-08-12 06:20:00|19620.8|19616.8|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|115
1628749500000|2021-08-12 06:25:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|102
1628749800000|2021-08-12 06:30:00|19620.8|19616.8|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|133
1628750100000|2021-08-12 06:35:00|19631.7|19627.7|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|163
1628750400000|2021-08-12 06:40:00|19622.3|19618.3|19617.6|19613.6|19625.4|19621.4|19616.1|19612.1|242
1628750700000|2021-08-12 06:45:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|63
1628751000000|2021-08-12 06:50:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19612.9|19608.9|61
1628751300000|2021-08-12 06:55:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|94
1628751600000|2021-08-12 07:00:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19608.3|19604.3|234
1628751900000|2021-08-12 07:05:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|312
1628752200000|2021-08-12 07:10:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|130
1628752500000|2021-08-12 07:15:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19600.4|19596.4|214
1628752800000|2021-08-12 07:20:00|19608.3|19604.3|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|101
1628753100000|2021-08-12 07:25:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|120
1628753400000|2021-08-12 07:30:00|19609.8|19605.8|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|161
1628753700000|2021-08-12 07:35:00|19617.6|19613.6|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|165
1628754000000|2021-08-12 07:40:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|96
1628754300000|2021-08-12 07:45:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|118
1628754600000|2021-08-12 07:50:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|100
1628754900000|2021-08-12 07:55:00|19614.5|19610.5|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|128
1628755200000|2021-08-12 08:00:00|19609.8|19605.8|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|239
1628755500000|2021-08-12 08:05:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|204
1628755800000|2021-08-12 08:10:00|19612.9|19608.9|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|137
1628756100000|2021-08-12 08:15:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|173
1628756400000|2021-08-12 08:20:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|230
1628756700000|2021-08-12 08:25:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|108
1628757000000|2021-08-12 08:30:00|19614.5|19610.5|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|132
1628757300000|2021-08-12 08:35:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|189
1628757600000|2021-08-12 08:40:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|92
1628757900000|2021-08-12 08:45:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|112
1628758200000|2021-08-12 08:50:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|141
1628758500000|2021-08-12 08:55:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|82
1628758800000|2021-08-12 09:00:00|19622.3|19618.3|19609.8|19605.8|19622.3|19618.3|19603.6|19599.6|267
1628759100000|2021-08-12 09:05:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|131
1628759400000|2021-08-12 09:10:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|49
1628759700000|2021-08-12 09:15:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|66
1628760000000|2021-08-12 09:20:00|19617.6|19613.6|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|276
1628760300000|2021-08-12 09:25:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|133
1628760600000|2021-08-12 09:30:00|19598.9|19594.9|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|128
1628760900000|2021-08-12 09:35:00|19600.4|19596.4|19594.2|19590.2|19603.6|19599.6|19594.2|19590.2|150
1628761200000|2021-08-12 09:40:00|19592.6|19588.6|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|157
1628761500000|2021-08-12 09:45:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19570.8|19566.8|375
1628761800000|2021-08-12 09:50:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|112
1628762100000|2021-08-12 09:55:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|90
1628762400000|2021-08-12 10:00:00|19581.7|19577.7|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|87
1628762700000|2021-08-12 10:05:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19570.8|19566.8|104
1628763000000|2021-08-12 10:10:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|115
1628763300000|2021-08-12 10:15:00|19580.1|19576.1|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|100
1628763600000|2021-08-12 10:20:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|95
1628763900000|2021-08-12 10:25:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19589.5|19585.5|68
1628764200000|2021-08-12 10:30:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|51
1628764500000|2021-08-12 10:35:00|19598.9|19594.9|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|134
1628764800000|2021-08-12 10:40:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|134
1628765100000|2021-08-12 10:45:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|200
1628765400000|2021-08-12 10:50:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|149
1628765700000|2021-08-12 10:55:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19575.4|19571.4|1906
1628766000000|2021-08-12 11:00:00|19572.3|19568.3|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|264
1628766300000|2021-08-12 11:05:00|19569.2|19565.2|19556.7|19552.7|19569.2|19565.2|19541.1|19537.1|486
1628766600000|2021-08-12 11:10:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19547.3|19543.3|106
1628766900000|2021-08-12 11:15:00|19548.9|19544.9|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|86
1628767200000|2021-08-12 11:20:00|19547.3|19543.3|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|96
1628767500000|2021-08-12 11:25:00|19550.4|19546.4|19562.9|19558.9|19566.1|19562.1|19550.4|19546.4|300
1628767800000|2021-08-12 11:30:00|19566.1|19562.1|19572.3|19568.3|19573.9|19569.9|19562.9|19558.9|277
1628768100000|2021-08-12 11:35:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|170
1628768400000|2021-08-12 11:40:00|19566.1|19562.1|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|132
1628768700000|2021-08-12 11:45:00|19558.3|19554.3|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|220
1628769000000|2021-08-12 11:50:00|19555.1|19551.1|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|199
1628769300000|2021-08-12 11:55:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19541.1|19537.1|166
1628769600000|2021-08-12 12:00:00|19547.3|19543.3|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|259
1628769900000|2021-08-12 12:05:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19556.7|19552.7|111
1628770200000|2021-08-12 12:10:00|19558.3|19554.3|19562.9|19558.9|19562.9|19558.9|19550.4|19546.4|247
1628770500000|2021-08-12 12:15:00|19559.8|19555.8|19559.8|19555.8|19572.3|19568.3|19556.7|19552.7|346
1628770800000|2021-08-12 12:20:00|19556.7|19552.7|19541.1|19537.1|19559.8|19555.8|19534.8|19530.8|809
1628771100000|2021-08-12 12:25:00|19544.2|19540.2|19556.7|19552.7|19558.3|19554.3|19534.8|19530.8|404
1628771400000|2021-08-12 12:30:00|19558.3|19554.3|19537.9|19533.9|19558.3|19554.3|19519.2|19515.2|904
1628771700000|2021-08-12 12:35:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|342
1628772000000|2021-08-12 12:40:00|19534.8|19530.8|19522.3|19518.3|19541.1|19537.1|19519.2|19515.2|500
1628772300000|2021-08-12 12:45:00|19525.4|19521.4|19544.2|19540.2|19550.4|19546.4|19523.9|19519.9|528
1628772600000|2021-08-12 12:50:00|19541.1|19537.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|422
1628772900000|2021-08-12 12:55:00|19541.1|19537.1|19555.1|19551.1|19556.7|19552.7|19534.8|19530.8|389
1628773200000|2021-08-12 13:00:00|19553.6|19549.6|19528.6|19524.6|19553.6|19549.6|19528.6|19524.6|347
1628773500000|2021-08-12 13:05:00|19530.1|19526.1|19544.2|19540.2|19544.2|19540.2|19525.4|19521.4|374
1628773800000|2021-08-12 13:10:00|19541.1|19537.1|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|309
1628774100000|2021-08-12 13:15:00|19544.2|19540.2|19550.4|19546.4|19552|19548|19541.1|19537.1|279
1628774400000|2021-08-12 13:20:00|19553.6|19549.6|19556.7|19552.7|19564.5|19560.5|19553.6|19549.6|479
1628774700000|2021-08-12 13:25:00|19559.8|19555.8|19547.3|19543.3|19561.4|19557.4|19544.2|19540.2|326
1628775000000|2021-08-12 13:30:00|19550.4|19546.4|19533.3|19529.3|19556.7|19552.7|19531.7|19527.7|552
1628775300000|2021-08-12 13:35:00|19534.8|19530.8|19528.6|19524.6|19534.8|19530.8|19516.1|19512.1|447
1628775600000|2021-08-12 13:40:00|19531.7|19527.7|19522.3|19518.3|19534.8|19530.8|19522.3|19518.3|357
1628775900000|2021-08-12 13:45:00|19525.4|19521.4|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|302
1628776200000|2021-08-12 13:50:00|19530.1|19526.1|19542.6|19538.6|19550.4|19546.4|19528.6|19524.6|693
1628776500000|2021-08-12 13:55:00|19541.1|19537.1|19537.9|19533.9|19545.8|19541.8|19525.4|19521.4|475
1628776800000|2021-08-12 14:00:00|19536.4|19532.4|19534.8|19530.8|19539.5|19535.5|19525.4|19521.4|870
1628777100000|2021-08-12 14:05:00|19533.3|19529.3|19553.6|19549.6|19556.7|19552.7|19533.3|19529.3|651
1628777400000|2021-08-12 14:10:00|19556.7|19552.7|19555.1|19551.1|19559.8|19555.8|19553.6|19549.6|334
1628777700000|2021-08-12 14:15:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|554
1628778000000|2021-08-12 14:20:00|19559.8|19555.8|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|740
1628778300000|2021-08-12 14:25:00|19569.2|19565.2|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|447
1628778600000|2021-08-12 14:30:00|19566.1|19562.1|19584.8|19580.8|19587.9|19583.9|19562.9|19558.9|576
1628778900000|2021-08-12 14:35:00|19581.7|19577.7|19580.1|19576.1|19594.2|19590.2|19580.1|19576.1|492
1628779200000|2021-08-12 14:40:00|19581.7|19577.7|19570.8|19566.8|19589.5|19585.5|19569.2|19565.2|337
1628779500000|2021-08-12 14:45:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|507
1628779800000|2021-08-12 14:50:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|380
1628780100000|2021-08-12 14:55:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|258
1628780400000|2021-08-12 15:00:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|395
1628780700000|2021-08-12 15:05:00|19578.6|19574.6|19578.6|19574.6|19591.1|19587.1|19575.4|19571.4|537
1628781000000|2021-08-12 15:10:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|322
1628781300000|2021-08-12 15:15:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|346
1628781600000|2021-08-12 15:20:00|19580.1|19576.1|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|378
1628781900000|2021-08-12 15:25:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|391
1628782200000|2021-08-12 15:30:00|19573.9|19569.9|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|298
1628782500000|2021-08-12 15:35:00|19575.4|19571.4|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|380
1628782800000|2021-08-12 15:40:00|19578.6|19574.6|19575.4|19571.4|19580.1|19576.1|19572.3|19568.3|450
1628783100000|2021-08-12 15:45:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|284
1628783400000|2021-08-12 15:50:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|366
1628783700000|2021-08-12 15:55:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|680
1628784000000|2021-08-12 16:00:00|19561.4|19557.4|19553.6|19549.6|19561.4|19557.4|19550.4|19546.4|458
1628784300000|2021-08-12 16:05:00|19556.7|19552.7|19544.2|19540.2|19556.7|19552.7|19544.2|19540.2|241
1628784600000|2021-08-12 16:10:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|531
1628784900000|2021-08-12 16:15:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|242
1628785200000|2021-08-12 16:20:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|441
1628785500000|2021-08-12 16:25:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|438
1628785800000|2021-08-12 16:30:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|718
1628786100000|2021-08-12 16:35:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|591
1628786400000|2021-08-12 16:40:00|19533.3|19529.3|19516.1|19512.1|19534.8|19530.8|19516.1|19512.1|837
1628786700000|2021-08-12 16:45:00|19512.9|19508.9|19522.3|19518.3|19525.4|19521.4|19512.9|19508.9|1637
1628787000000|2021-08-12 16:50:00|19525.4|19521.4|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|1247
1628787300000|2021-08-12 16:55:00|19536.4|19532.4|19522.3|19518.3|19537.9|19533.9|19520.8|19516.8|1532
1628787600000|2021-08-12 17:00:00|19523.9|19519.9|19534.8|19530.8|19544.2|19540.2|19470.8|19466.8|2352
1628787900000|2021-08-12 17:05:00|19537.9|19533.9|19523.9|19519.9|19537.9|19533.9|19519.2|19515.2|1311
1628788200000|2021-08-12 17:10:00|19522.3|19518.3|19517.6|19513.6|19522.3|19518.3|19503.6|19499.6|648
1628788500000|2021-08-12 17:15:00|19516.1|19512.1|19494.2|19490.2|19516.1|19512.1|19484.8|19480.8|966
1628788800000|2021-08-12 17:20:00|19491.1|19487.1|19484.8|19480.8|19491.1|19487.1|19478.6|19474.6|793
1628789100000|2021-08-12 17:25:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19459.8|19455.8|1404
1628789400000|2021-08-12 17:30:00|19481.7|19477.7|19497.3|19493.3|19503.6|19499.6|19481.7|19477.7|1000
1628789700000|2021-08-12 17:35:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|627
1628790000000|2021-08-12 17:40:00|19505.1|19501.1|19512.9|19508.9|19516.1|19512.1|19503.6|19499.6|587
1628790300000|2021-08-12 17:45:00|19509.8|19505.8|19516.1|19512.1|19519.2|19515.2|19506.7|19502.7|406
1628790600000|2021-08-12 17:50:00|19519.2|19515.2|19528.6|19524.6|19528.6|19524.6|19516.1|19512.1|297
1628790900000|2021-08-12 17:55:00|19531.7|19527.7|19553.6|19549.6|19553.6|19549.6|19528.6|19524.6|686
1628791200000|2021-08-12 18:00:00|19552|19548|19537.9|19533.9|19553.6|19549.6|19534.8|19530.8|642
1628791500000|2021-08-12 18:05:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|394
1628791800000|2021-08-12 18:10:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|286
1628792100000|2021-08-12 18:15:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|547
1628792400000|2021-08-12 18:20:00|19553.6|19549.6|19553.6|19549.6|19566.1|19562.1|19553.6|19549.6|586
1628792700000|2021-08-12 18:25:00|19556.7|19552.7|19550.4|19546.4|19559.8|19555.8|19550.4|19546.4|255
1628793000000|2021-08-12 18:30:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|563
1628793300000|2021-08-12 18:35:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|543
1628793600000|2021-08-12 18:40:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|645
1628793900000|2021-08-12 18:45:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|672
1628794200000|2021-08-12 18:50:00|19536.4|19532.4|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|1400
1628794500000|2021-08-12 18:55:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19531.7|19527.7|1250
1628794800000|2021-08-12 19:00:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|975
1628795100000|2021-08-12 19:05:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|311
1628795400000|2021-08-12 19:10:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|544
1628795700000|2021-08-12 19:15:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|482
1628796000000|2021-08-12 19:20:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|195
1628796300000|2021-08-12 19:25:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|224
1628796600000|2021-08-12 19:30:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|413
1628796900000|2021-08-12 19:35:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|296
1628797200000|2021-08-12 19:40:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|400
1628797500000|2021-08-12 19:45:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|260
1628797800000|2021-08-12 19:50:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|503
1628798100000|2021-08-12 19:55:00|19573.9|19569.9|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|1239
1628798400000|2021-08-12 20:00:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|1073
1628798700000|2021-08-12 20:05:00|19572.3|19568.3|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|281
1628799000000|2021-08-12 20:10:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|408
1628799300000|2021-08-12 20:15:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|128
1628799600000|2021-08-12 20:20:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|178
1628799900000|2021-08-12 20:25:00|19570.8|19566.8|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|246
1628800200000|2021-08-12 20:30:00|19580.1|19576.1|19566.1|19562.1|19580.1|19576.1|19566.1|19562.1|299
1628800500000|2021-08-12 20:35:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|126
1628800800000|2021-08-12 20:40:00|19572.3|19568.3|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|384
1628801100000|2021-08-12 20:45:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|277
1628801400000|2021-08-12 20:50:00|19580.1|19576.1|19584.8|19580.8|19584.8|19580.8|19580.1|19576.1|132
1628801700000|2021-08-12 20:55:00|19581.7|19577.7|19589.5|19585.5|19591.1|19587.1|19581.7|19577.7|332
1628805600000|2021-08-12 22:00:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19592.6|19588.6|6
1628805900000|2021-08-12 22:05:00|19592.6|19588.6|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|16
1628806200000|2021-08-12 22:10:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|11
1628806500000|2021-08-12 22:15:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19589.5|19585.5|10
1628806800000|2021-08-12 22:20:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|34
1628807100000|2021-08-12 22:25:00|||||||||11
1628807400000|2021-08-12 22:30:00|19587.9|19583.9|19589.5|19585.5|19589.5|19585.5|19587.9|19583.9|36
1628807700000|2021-08-12 22:35:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|10
1628808300000|2021-08-12 22:45:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|14
1628808600000|2021-08-12 22:50:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19595.8|19591.8|67
1628808900000|2021-08-12 22:55:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|5
1628809200000|2021-08-12 23:00:00|19598.9|19594.9|19597.3|19593.3|19598.9|19594.9|19597.3|19593.3|9
1628809500000|2021-08-12 23:05:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|21
1628809800000|2021-08-12 23:10:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|26
1628810100000|2021-08-12 23:15:00|19592.6|19588.6|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|9
1628810400000|2021-08-12 23:20:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|3
1628810700000|2021-08-12 23:25:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|16
1628811000000|2021-08-12 23:30:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19589.5|19585.5|40
1628811300000|2021-08-12 23:35:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|61
1628811600000|2021-08-12 23:40:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|17
1628811900000|2021-08-12 23:45:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19581.7|19577.7|48
1628812200000|2021-08-12 23:50:00|19584.8|19580.8|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|12
1628812500000|2021-08-12 23:55:00|19591.1|19587.1|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|31
1628812800000|2021-08-13 00:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|41
1628813100000|2021-08-13 00:05:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19569.2|19565.2|77
1628813400000|2021-08-13 00:10:00|19570.8|19566.8|19578.6|19574.6|19578.6|19574.6|19570.8|19566.8|55
1628813700000|2021-08-13 00:15:00|19577|19573|19575.4|19571.4|19577|19573|19570.8|19566.8|34
1628814000000|2021-08-13 00:20:00|19573.9|19569.9|19578.6|19574.6|19581.7|19577.7|19573.9|19569.9|57
1628814300000|2021-08-13 00:25:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19577|19573|16
1628814600000|2021-08-13 00:30:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19573.9|19569.9|35
1628814900000|2021-08-13 00:35:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|18
1628815200000|2021-08-13 00:40:00|19587.9|19583.9|19589.5|19585.5|19591.1|19587.1|19587.9|19583.9|50
1628815500000|2021-08-13 00:45:00|19591.1|19587.1|19594.2|19590.2|19600.4|19596.4|19587.9|19583.9|69
1628815800000|2021-08-13 00:50:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|43
1628816100000|2021-08-13 00:55:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|17
1628816400000|2021-08-13 01:00:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|66
1628816700000|2021-08-13 01:05:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|52
1628817000000|2021-08-13 01:10:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|130
1628817300000|2021-08-13 01:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|32
1628817600000|2021-08-13 01:20:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|34
1628817900000|2021-08-13 01:25:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|67
1628818200000|2021-08-13 01:30:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|122
1628818500000|2021-08-13 01:35:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|35
1628818800000|2021-08-13 01:40:00|19614.5|19610.5|19617.6|19613.6|19620.8|19616.8|19612.9|19608.9|176
1628819100000|2021-08-13 01:45:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|72
1628819400000|2021-08-13 01:50:00|19608.3|19604.3|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|46
1628819700000|2021-08-13 01:55:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19606.7|19602.7|23
1628820000000|2021-08-13 02:00:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|22
1628820300000|2021-08-13 02:05:00|19606.7|19602.7|19609.8|19605.8|19609.8|19605.8|19605.1|19601.1|54
1628820600000|2021-08-13 02:10:00|19608.3|19604.3|19608.3|19604.3|19609.8|19605.8|19606.7|19602.7|18
1628820900000|2021-08-13 02:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19608.3|19604.3|29
1628821200000|2021-08-13 02:20:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|45
1628821500000|2021-08-13 02:25:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19617.6|19613.6|47
1628821800000|2021-08-13 02:30:00|19617.6|19613.6|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|66
1628822100000|2021-08-13 02:35:00|||||||||6
1628822400000|2021-08-13 02:40:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|68
1628822700000|2021-08-13 02:45:00|||||||||17
1628823000000|2021-08-13 02:50:00|||||||||12
1628823300000|2021-08-13 02:55:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|39
1628823600000|2021-08-13 03:00:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|18
1628823900000|2021-08-13 03:05:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|18
1628824200000|2021-08-13 03:10:00|||||||||10
1628824500000|2021-08-13 03:15:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|25
1628824800000|2021-08-13 03:20:00|||||||||9
1628825100000|2021-08-13 03:25:00|||||||||10
1628825400000|2021-08-13 03:30:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|36
1628825700000|2021-08-13 03:35:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|101
1628826000000|2021-08-13 03:40:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|64
1628826300000|2021-08-13 03:45:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|10
1628826600000|2021-08-13 03:50:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|36
1628826900000|2021-08-13 03:55:00|||||||||1
1628827200000|2021-08-13 04:00:00|19623.9|19619.9|19622.3|19618.3|19623.9|19619.9|19622.3|19618.3|22
1628827500000|2021-08-13 04:05:00|||||||||26
1628827800000|2021-08-13 04:10:00|||||||||2
1628828100000|2021-08-13 04:15:00|||||||||11
1628828400000|2021-08-13 04:20:00|||||||||12
1628828700000|2021-08-13 04:25:00|||||||||268
1628829000000|2021-08-13 04:30:00|||||||||8
1628829300000|2021-08-13 04:35:00|||||||||7
1628829600000|2021-08-13 04:40:00|||||||||8
1628829900000|2021-08-13 04:45:00|||||||||5
1628830200000|2021-08-13 04:50:00|19623.9|19619.9|19625.4|19621.4|19628.6|19624.6|19623.9|19619.9|47
1628830500000|2021-08-13 04:55:00|||||||||7
1628830800000|2021-08-13 05:00:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|21
1628831100000|2021-08-13 05:05:00|19623.9|19619.9|19627|19623|19628.6|19624.6|19622.3|19618.3|78
1628831400000|2021-08-13 05:10:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|16
1628831700000|2021-08-13 05:15:00|||||||||11
1628832000000|2021-08-13 05:20:00|||||||||26
1628832300000|2021-08-13 05:25:00|||||||||11
1628832600000|2021-08-13 05:30:00|19627|19623|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|23
1628832900000|2021-08-13 05:35:00|19630.1|19626.1|19631.7|19627.7|19631.7|19627.7|19630.1|19626.1|19
1628833200000|2021-08-13 05:40:00|||||||||7
1628833500000|2021-08-13 05:45:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|97
1628833800000|2021-08-13 05:50:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|38
1628834100000|2021-08-13 05:55:00|19627|19623|19627|19623|19628.6|19624.6|19627|19623|17
1628834400000|2021-08-13 06:00:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|117
1628834700000|2021-08-13 06:05:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|50
1628835000000|2021-08-13 06:10:00|19630.1|19626.1|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|200
1628835300000|2021-08-13 06:15:00|19639.5|19635.5|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|103
1628835600000|2021-08-13 06:20:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|227
1628835900000|2021-08-13 06:25:00|19645.8|19641.8|19644.2|19640.2|19655.1|19651.1|19644.2|19640.2|269
1628836200000|2021-08-13 06:30:00|19647.3|19643.3|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|278
1628836500000|2021-08-13 06:35:00|19652|19648|19669.2|19665.2|19669.2|19665.2|19647.3|19643.3|212
1628836800000|2021-08-13 06:40:00|19666.1|19662.1|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|216
1628837100000|2021-08-13 06:45:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|264
1628837400000|2021-08-13 06:50:00|19664.5|19660.5|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|181
1628837700000|2021-08-13 06:55:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|154
1628838000000|2021-08-13 07:00:00|19650.4|19646.4|19666.1|19662.1|19672.3|19668.3|19650.4|19646.4|366
1628838300000|2021-08-13 07:05:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|240
1628838600000|2021-08-13 07:10:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|218
1628838900000|2021-08-13 07:15:00|19669.2|19665.2|19677|19673|19678.6|19674.6|19669.2|19665.2|232
1628839200000|2021-08-13 07:20:00|19678.6|19674.6|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|237
1628839500000|2021-08-13 07:25:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|153
1628839800000|2021-08-13 07:30:00|19662.9|19658.9|19656.7|19652.7|19666.1|19662.1|19656.7|19652.7|181
1628840100000|2021-08-13 07:35:00|19659.8|19655.8|19662.9|19658.9|19669.2|19665.2|19659.8|19655.8|166
1628840400000|2021-08-13 07:40:00|19661.4|19657.4|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|60
1628840700000|2021-08-13 07:45:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|63
1628841000000|2021-08-13 07:50:00|19661.4|19657.4|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|262
1628841300000|2021-08-13 07:55:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19644.2|19640.2|88
1628841600000|2021-08-13 08:00:00|19645.8|19641.8|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|211
1628841900000|2021-08-13 08:05:00|19630.1|19626.1|19628.6|19624.6|19633.3|19629.3|19627|19623|197
1628842200000|2021-08-13 08:10:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|147
1628842500000|2021-08-13 08:15:00|19631.7|19627.7|19656.7|19652.7|19662.9|19658.9|19631.7|19627.7|244
1628842800000|2021-08-13 08:20:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|60
1628843100000|2021-08-13 08:25:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19644.2|19640.2|103
1628843400000|2021-08-13 08:30:00|19647.3|19643.3|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|153
1628843700000|2021-08-13 08:35:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|1603
1628844000000|2021-08-13 08:40:00|19653.6|19649.6|19662.9|19658.9|19662.9|19658.9|19653.6|19649.6|68
1628844300000|2021-08-13 08:45:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|76
1628844600000|2021-08-13 08:50:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19647.3|19643.3|230
1628844900000|2021-08-13 08:55:00|19652|19648|19662.9|19658.9|19662.9|19658.9|19647.3|19643.3|144
1628845200000|2021-08-13 09:00:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19648.9|19644.9|81
1628845500000|2021-08-13 09:05:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|44
1628845800000|2021-08-13 09:10:00|19653.6|19649.6|19645.8|19641.8|19656.7|19652.7|19644.2|19640.2|85
1628846100000|2021-08-13 09:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|302
1628846400000|2021-08-13 09:20:00|19644.2|19640.2|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|141
1628846700000|2021-08-13 09:25:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|207
1628847000000|2021-08-13 09:30:00|19645.8|19641.8|19634.8|19630.8|19647.3|19643.3|19631.7|19627.7|373
1628847300000|2021-08-13 09:35:00|||||||||59
1628847600000|2021-08-13 09:40:00|19641.1|19637.1|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|200
1628847900000|2021-08-13 09:45:00|19639.5|19635.5|19647.3|19643.3|19650.4|19646.4|19639.5|19635.5|97
1628848200000|2021-08-13 09:50:00|19645.8|19641.8|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|84
1628848500000|2021-08-13 09:55:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|39
1628848800000|2021-08-13 10:00:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|74
1628849100000|2021-08-13 10:05:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|84
1628849400000|2021-08-13 10:10:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|52
1628849700000|2021-08-13 10:15:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|88
1628850000000|2021-08-13 10:20:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|53
1628850300000|2021-08-13 10:25:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|68
1628850600000|2021-08-13 10:30:00|19664.5|19660.5|19661.4|19657.4|19664.5|19660.5|19659.8|19655.8|62
1628850900000|2021-08-13 10:35:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|31
1628851200000|2021-08-13 10:40:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19655.1|19651.1|58
1628851500000|2021-08-13 10:45:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19658.3|19654.3|84
1628851800000|2021-08-13 10:50:00|19662.9|19658.9|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|77
1628852100000|2021-08-13 10:55:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|84
1628852400000|2021-08-13 11:00:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|71
1628852700000|2021-08-13 11:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|59
1628853000000|2021-08-13 11:10:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|66
1628853300000|2021-08-13 11:15:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|79
1628853600000|2021-08-13 11:20:00|19652|19648|19641.1|19637.1|19652|19648|19639.5|19635.5|243
1628853900000|2021-08-13 11:25:00|19644.2|19640.2|19661.4|19657.4|19662.9|19658.9|19644.2|19640.2|273
1628854200000|2021-08-13 11:30:00|19662.9|19658.9|19650.4|19646.4|19664.5|19660.5|19650.4|19646.4|284
1628854500000|2021-08-13 11:35:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|228
1628854800000|2021-08-13 11:40:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|102
1628855100000|2021-08-13 11:45:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|211
1628855400000|2021-08-13 11:50:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|252
1628855700000|2021-08-13 11:55:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|211
1628856000000|2021-08-13 12:00:00|19628.6|19624.6|19606.7|19602.7|19630.1|19626.1|19602|19598|590
1628856300000|2021-08-13 12:05:00|19605.1|19601.1|19622.3|19618.3|19625.4|19621.4|19603.6|19599.6|321
1628856600000|2021-08-13 12:10:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|233
1628856900000|2021-08-13 12:15:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19587.9|19583.9|679
1628857200000|2021-08-13 12:20:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19602|19598|339
1628857500000|2021-08-13 12:25:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|263
1628857800000|2021-08-13 12:30:00|19603.6|19599.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|317
1628858100000|2021-08-13 12:35:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|307
1628858400000|2021-08-13 12:40:00|19608.3|19604.3|19594.2|19590.2|19608.3|19604.3|19587.9|19583.9|346
1628858700000|2021-08-13 12:45:00|19592.6|19588.6|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|164
1628859000000|2021-08-13 12:50:00|19591.1|19587.1|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|267
1628859300000|2021-08-13 12:55:00|19595.8|19591.8|19605.1|19601.1|19612.9|19608.9|19594.2|19590.2|328
1628859600000|2021-08-13 13:00:00|19603.6|19599.6|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|527
1628859900000|2021-08-13 13:05:00|19617.6|19613.6|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|234
1628860200000|2021-08-13 13:10:00|19619.2|19615.2|19637.9|19633.9|19644.2|19640.2|19619.2|19615.2|371
1628860500000|2021-08-13 13:15:00|19641.1|19637.1|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|406
1628860800000|2021-08-13 13:20:00|19631.7|19627.7|19647.3|19643.3|19650.4|19646.4|19630.1|19626.1|331
1628861100000|2021-08-13 13:25:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|489
1628861400000|2021-08-13 13:30:00|19652|19648|19670.8|19666.8|19675.4|19671.4|19650.4|19646.4|637
1628861700000|2021-08-13 13:35:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|377
1628862000000|2021-08-13 13:40:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|401
1628862300000|2021-08-13 13:45:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|378
1628862600000|2021-08-13 13:50:00|19677|19673|19700.4|19696.4|19702|19698|19677|19673|549
1628862900000|2021-08-13 13:55:00|19703.6|19699.6|19695.8|19691.8|19703.6|19699.6|19691.1|19687.1|382
1628863200000|2021-08-13 14:00:00|19698.9|19694.9|19734.8|19730.8|19737.9|19733.9|19694.2|19690.2|1660
1628863500000|2021-08-13 14:05:00|19736.4|19732.4|19744.2|19740.2|19759.8|19755.8|19734.8|19730.8|1607
1628863800000|2021-08-13 14:10:00|19741.1|19737.1|19747.3|19743.3|19759.8|19755.8|19737.9|19733.9|1081
1628864100000|2021-08-13 14:15:00|19748.9|19744.9|19766.1|19762.1|19766.1|19762.1|19748.9|19744.9|768
1628864400000|2021-08-13 14:20:00|19762.9|19758.9|19797.3|19793.3|19800.4|19796.4|19759.8|19755.8|1367
1628864700000|2021-08-13 14:25:00|19800.4|19796.4|19747.3|19743.3|19812.9|19808.9|19747.3|19743.3|1385
1628865000000|2021-08-13 14:30:00|19748.9|19744.9|19772.3|19768.3|19778.6|19774.6|19748.9|19744.9|1180
1628865300000|2021-08-13 14:35:00|19770.8|19766.8|19781.7|19777.7|19787.9|19783.9|19766.1|19762.1|1046
1628865600000|2021-08-13 14:40:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|850
1628865900000|2021-08-13 14:45:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|1262
1628866200000|2021-08-13 14:50:00|19778.6|19774.6|19775.4|19771.4|19787.9|19783.9|19772.3|19768.3|407
1628866500000|2021-08-13 14:55:00|19778.6|19774.6|19794.2|19790.2|19797.3|19793.3|19772.3|19768.3|517
1628866800000|2021-08-13 15:00:00|19792.6|19788.6|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|337
1628867100000|2021-08-13 15:05:00|19783.3|19779.3|19775.4|19771.4|19783.3|19779.3|19766.1|19762.1|511
1628867400000|2021-08-13 15:10:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19766.1|19762.1|279
1628867700000|2021-08-13 15:15:00|19775.4|19771.4|19781.7|19777.7|19784.8|19780.8|19769.2|19765.2|355
1628868000000|2021-08-13 15:20:00|19778.6|19774.6|19791.1|19787.1|19794.2|19790.2|19775.4|19771.4|1770
1628868300000|2021-08-13 15:25:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|606
1628868600000|2021-08-13 15:30:00|19792.6|19788.6|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|836
1628868900000|2021-08-13 15:35:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19795.8|19791.8|314
1628869200000|2021-08-13 15:40:00|19805.1|19801.1|19816.1|19812.1|19816.1|19812.1|19803.6|19799.6|365
1628869500000|2021-08-13 15:45:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|495
1628869800000|2021-08-13 15:50:00|19809.8|19805.8|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|1328
1628870100000|2021-08-13 15:55:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|468
1628870400000|2021-08-13 16:00:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|236
1628870700000|2021-08-13 16:05:00|19819.2|19815.2|19837.9|19833.9|19844.2|19840.2|19819.2|19815.2|525
1628871000000|2021-08-13 16:10:00|19839.5|19835.5|19831.7|19827.7|19841.1|19837.1|19828.6|19824.6|235
1628871300000|2021-08-13 16:15:00|19834.8|19830.8|19816.1|19812.1|19834.8|19830.8|19816.1|19812.1|632
1628871600000|2021-08-13 16:20:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19814.5|19810.5|338
1628871900000|2021-08-13 16:25:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|365
1628872200000|2021-08-13 16:30:00|19819.2|19815.2|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|1211
1628872500000|2021-08-13 16:35:00|19811.4|19807.4|19805.1|19801.1|19812.9|19808.9|19800.4|19796.4|522
1628872800000|2021-08-13 16:40:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|671
1628873100000|2021-08-13 16:45:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|458
1628873400000|2021-08-13 16:50:00|19809.8|19805.8|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|282
1628873700000|2021-08-13 16:55:00|19798.9|19794.9|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|272
1628874000000|2021-08-13 17:00:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|174
1628874300000|2021-08-13 17:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|308
1628874600000|2021-08-13 17:10:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|194
1628874900000|2021-08-13 17:15:00|19797.3|19793.3|19803.6|19799.6|19805.1|19801.1|19791.1|19787.1|434
1628875200000|2021-08-13 17:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|249
1628875500000|2021-08-13 17:25:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|243
1628875800000|2021-08-13 17:30:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|241
1628876100000|2021-08-13 17:35:00|19798.9|19794.9|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|271
1628876400000|2021-08-13 17:40:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|202
1628876700000|2021-08-13 17:45:00|19795.8|19791.8|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|233
1628877000000|2021-08-13 17:50:00|19794.2|19790.2|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|516
1628877300000|2021-08-13 17:55:00|19814.5|19810.5|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|210
1628877600000|2021-08-13 18:00:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|278
1628877900000|2021-08-13 18:05:00|19814.5|19810.5|19812.9|19808.9|19814.5|19810.5|19809.8|19805.8|224
1628878200000|2021-08-13 18:10:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19811.4|19807.4|269
1628878500000|2021-08-13 18:15:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|154
1628878800000|2021-08-13 18:20:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|283
1628879100000|2021-08-13 18:25:00|19816.1|19812.1|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|240
1628879400000|2021-08-13 18:30:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|319
1628879700000|2021-08-13 18:35:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|355
1628880000000|2021-08-13 18:40:00|19822.3|19818.3|19834.8|19830.8|19837.9|19833.9|19822.3|19818.3|428
1628880300000|2021-08-13 18:45:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|246
1628880600000|2021-08-13 18:50:00|19834.8|19830.8|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|390
1628880900000|2021-08-13 18:55:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|640
1628881200000|2021-08-13 19:00:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|636
1628881500000|2021-08-13 19:05:00|19836.4|19832.4|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|472
1628881800000|2021-08-13 19:10:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|262
1628882100000|2021-08-13 19:15:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|241
1628882400000|2021-08-13 19:20:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|330
1628882700000|2021-08-13 19:25:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|338
1628883000000|2021-08-13 19:30:00|19852|19848|19850.4|19846.4|19856.7|19852.7|19850.4|19846.4|151
1628883300000|2021-08-13 19:35:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|235
1628883600000|2021-08-13 19:40:00|19852|19848|19859.8|19855.8|19859.8|19855.8|19850.4|19846.4|285
1628883900000|2021-08-13 19:45:00|19862.9|19858.9|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|819
1628884200000|2021-08-13 19:50:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19853.6|19849.6|455
1628884500000|2021-08-13 19:55:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|690
1628884800000|2021-08-13 20:00:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|1052
1628885100000|2021-08-13 20:05:00|19877|19873|19877|19873|19881.7|19877.7|19875.4|19871.4|293
1628885400000|2021-08-13 20:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|206
1628885700000|2021-08-13 20:15:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|2679
1628886000000|2021-08-13 20:20:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|2819
1628886300000|2021-08-13 20:25:00|19880.1|19876.1|19887.9|19883.9|19894.2|19890.2|19880.1|19876.1|368
1628886600000|2021-08-13 20:30:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|159
1628886900000|2021-08-13 20:35:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|143
1628887200000|2021-08-13 20:40:00|19886.4|19882.4|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|249
1628887500000|2021-08-13 20:45:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|2056
1628887800000|2021-08-13 20:50:00|19894.2|19890.2|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|141
1628888100000|2021-08-13 20:55:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|204
1629064800000|2021-08-15 22:00:00|19892.6|19888.6|19894.2|19890.2|19902|19898|19884.8|19880.8|146
1629065100000|2021-08-15 22:05:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19887.9|19883.9|90
1629065400000|2021-08-15 22:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|24
1629065700000|2021-08-15 22:15:00|19892.6|19888.6|19892.6|19888.6|19892.6|19888.6|19891.1|19887.1|12
1629066000000|2021-08-15 22:20:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|21
1629066300000|2021-08-15 22:25:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|89
1629066600000|2021-08-15 22:30:00|19887.9|19883.9|19887.9|19883.9|19892.6|19888.6|19887.9|19883.9|45
1629066900000|2021-08-15 22:35:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|27
1629067200000|2021-08-15 22:40:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|27
1629067500000|2021-08-15 22:45:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|3
1629067800000|2021-08-15 22:50:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|81
1629068100000|2021-08-15 22:55:00|19881.7|19877.7|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|25
1629068400000|2021-08-15 23:00:00|19881.7|19877.7|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|36
1629068700000|2021-08-15 23:05:00|19881.7|19877.7|19886.4|19882.4|19887.9|19883.9|19881.7|19877.7|17
1629069000000|2021-08-15 23:10:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|43
1629069300000|2021-08-15 23:15:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19877|19873|36
1629069600000|2021-08-15 23:20:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|98
1629069900000|2021-08-15 23:25:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|45
1629070200000|2021-08-15 23:30:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|22
1629070500000|2021-08-15 23:35:00|19883.3|19879.3|19880.1|19876.1|19884.8|19880.8|19878.6|19874.6|32
1629070800000|2021-08-15 23:40:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19875.4|19871.4|27
1629071100000|2021-08-15 23:45:00|19878.6|19874.6|19881.7|19877.7|19886.4|19882.4|19878.6|19874.6|56
1629071400000|2021-08-15 23:50:00|19884.8|19880.8|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|20
1629071700000|2021-08-15 23:55:00|19881.7|19877.7|19878.6|19874.6|19884.8|19880.8|19878.6|19874.6|25
1629072000000|2021-08-16 00:00:00|19880.1|19876.1|19897.3|19893.3|19897.3|19893.3|19880.1|19876.1|167
1629072300000|2021-08-16 00:05:00|19894.2|19890.2|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|89
1629072600000|2021-08-16 00:10:00|19900.4|19896.4|19917.6|19913.6|19917.6|19913.6|19900.4|19896.4|208
1629072900000|2021-08-16 00:15:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19917.6|19913.6|186
1629073200000|2021-08-16 00:20:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|211
1629073500000|2021-08-16 00:25:00|19931.7|19927.7|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|138
1629073800000|2021-08-16 00:30:00|19923.9|19919.9|19927|19923|19928.6|19924.6|19923.9|19919.9|18
1629074100000|2021-08-16 00:35:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|10
1629074400000|2021-08-16 00:40:00|19923.9|19919.9|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|48
1629074700000|2021-08-16 00:45:00|19934.8|19930.8|19931.7|19927.7|19936.4|19932.4|19928.6|19924.6|40
1629075000000|2021-08-16 00:50:00|19927|19923|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|31
1629075300000|2021-08-16 00:55:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|37
1629075600000|2021-08-16 01:00:00|19930.1|19926.1|19923.9|19919.9|19930.1|19926.1|19922.3|19918.3|21
1629075900000|2021-08-16 01:05:00|19922.3|19918.3|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|120
1629076200000|2021-08-16 01:10:00|19919.2|19915.2|19928.6|19924.6|19930.1|19926.1|19919.2|19915.2|67
1629076500000|2021-08-16 01:15:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|47
1629076800000|2021-08-16 01:20:00|||||||||4
1629077100000|2021-08-16 01:25:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|101
1629077400000|2021-08-16 01:30:00|19936.4|19932.4|19945.8|19941.8|19945.8|19941.8|19936.4|19932.4|79
1629077700000|2021-08-16 01:35:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|61
1629078000000|2021-08-16 01:40:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19941.1|19937.1|212
1629078300000|2021-08-16 01:45:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|31
1629078600000|2021-08-16 01:50:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|30
1629078900000|2021-08-16 01:55:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|106
1629079200000|2021-08-16 02:00:00|19939.5|19935.5|19959.8|19955.8|19959.8|19955.8|19937.9|19933.9|163
1629079500000|2021-08-16 02:05:00|19958.3|19954.3|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|122
1629079800000|2021-08-16 02:10:00|19962.9|19958.9|19975.4|19971.4|19981.7|19977.7|19962.9|19958.9|194
1629080100000|2021-08-16 02:15:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|75
1629080400000|2021-08-16 02:20:00|19978.6|19974.6|19964.5|19960.5|19978.6|19974.6|19962.9|19958.9|86
1629080700000|2021-08-16 02:25:00|19962.9|19958.9|19958.3|19954.3|19962.9|19958.9|19956.7|19952.7|77
1629081000000|2021-08-16 02:30:00|19956.7|19952.7|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|81
1629081300000|2021-08-16 02:35:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|44
1629081600000|2021-08-16 02:40:00|19969.2|19965.2|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|19
1629081900000|2021-08-16 02:45:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|17
1629082200000|2021-08-16 02:50:00|19964.5|19960.5|19973.9|19969.9|19975.4|19971.4|19962.9|19958.9|48
1629082500000|2021-08-16 02:55:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|21
1629082800000|2021-08-16 03:00:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|19
1629083100000|2021-08-16 03:05:00|19966.1|19962.1|19964.5|19960.5|19966.1|19962.1|19962.9|19958.9|48
1629083400000|2021-08-16 03:10:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19962.9|19958.9|80
1629083700000|2021-08-16 03:15:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|48
1629084000000|2021-08-16 03:20:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|35
1629084300000|2021-08-16 03:25:00|19978.6|19974.6|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|81
1629084600000|2021-08-16 03:30:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|40
1629084900000|2021-08-16 03:35:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|40
1629085200000|2021-08-16 03:40:00|19975.4|19971.4|19981.7|19977.7|19983.3|19979.3|19975.4|19971.4|56
1629085500000|2021-08-16 03:45:00|19983.3|19979.3|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|121
1629085800000|2021-08-16 03:50:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19987.9|19983.9|54
1629086100000|2021-08-16 03:55:00|||||||||39
1629086400000|2021-08-16 04:00:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|166
1629086700000|2021-08-16 04:05:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|289
1629087000000|2021-08-16 04:10:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|41
1629087300000|2021-08-16 04:15:00|19995.8|19991.8|19994.2|19990.2|19995.8|19991.8|19991.1|19987.1|25
1629087600000|2021-08-16 04:20:00|19997.3|19993.3|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|46
1629087900000|2021-08-16 04:25:00|||||||||4
1629088200000|2021-08-16 04:30:00|19987.9|19983.9|19978.6|19974.6|19989.5|19985.5|19978.6|19974.6|77
1629088500000|2021-08-16 04:35:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|30
1629088800000|2021-08-16 04:40:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|102
1629089100000|2021-08-16 04:45:00|19962.9|19958.9|19964.5|19960.5|19966.1|19962.1|19962.9|19958.9|59
1629089400000|2021-08-16 04:50:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19962.9|19958.9|54
1629089700000|2021-08-16 04:55:00|||||||||6
1629090000000|2021-08-16 05:00:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|67
1629090300000|2021-08-16 05:05:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|23
1629090600000|2021-08-16 05:10:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|35
1629090900000|2021-08-16 05:15:00|19961.4|19957.4|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|36
1629091200000|2021-08-16 05:20:00|19962.9|19958.9|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|26
1629091500000|2021-08-16 05:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|45
1629091800000|2021-08-16 05:30:00|19962.9|19958.9|19964.5|19960.5|19966.1|19962.1|19959.8|19955.8|47
1629092100000|2021-08-16 05:35:00|19962.9|19958.9|19961.4|19957.4|19967.6|19963.6|19959.8|19955.8|52
1629092400000|2021-08-16 05:40:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|134
1629092700000|2021-08-16 05:45:00|19967.6|19963.6|19975.4|19971.4|19978.6|19974.6|19967.6|19963.6|103
1629093000000|2021-08-16 05:50:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|131
1629093300000|2021-08-16 05:55:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|158
1629093600000|2021-08-16 06:00:00|19962.9|19958.9|19959.8|19955.8|19967.6|19963.6|19956.7|19952.7|250
1629093900000|2021-08-16 06:05:00|19956.7|19952.7|19959.8|19955.8|19961.4|19957.4|19944.2|19940.2|107
1629094200000|2021-08-16 06:10:00|19961.4|19957.4|19967.6|19963.6|19978.6|19974.6|19959.8|19955.8|90
1629094500000|2021-08-16 06:15:00|19966.1|19962.1|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|82
1629094800000|2021-08-16 06:20:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|143
1629095100000|2021-08-16 06:25:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|192
1629095400000|2021-08-16 06:30:00|19970.8|19966.8|19959.8|19955.8|19980.1|19976.1|19959.8|19955.8|149
1629095700000|2021-08-16 06:35:00|19958.3|19954.3|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|99
1629096000000|2021-08-16 06:40:00|19947.3|19943.3|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|54
1629096300000|2021-08-16 06:45:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|116
1629096600000|2021-08-16 06:50:00|19952|19948|19984.8|19980.8|19984.8|19980.8|19950.4|19946.4|268
1629096900000|2021-08-16 06:55:00|19981.7|19977.7|19962.9|19958.9|19981.7|19977.7|19962.9|19958.9|301
1629097200000|2021-08-16 07:00:00|19964.5|19960.5|19973.9|19969.9|19978.6|19974.6|19955.1|19951.1|301
1629097500000|2021-08-16 07:05:00|19972.3|19968.3|19966.1|19962.1|19984.8|19980.8|19961.4|19957.4|368
1629097800000|2021-08-16 07:10:00|19969.2|19965.2|19972.3|19968.3|19977|19973|19962.9|19958.9|202
1629098100000|2021-08-16 07:15:00|19975.4|19971.4|19959.8|19955.8|19978.6|19974.6|19953.6|19949.6|234
1629098400000|2021-08-16 07:20:00|19956.7|19952.7|19945.8|19941.8|19956.7|19952.7|19934.8|19930.8|286
1629098700000|2021-08-16 07:25:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|258
1629099000000|2021-08-16 07:30:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|132
1629099300000|2021-08-16 07:35:00|19934.8|19930.8|19919.2|19915.2|19947.3|19943.3|19919.2|19915.2|344
1629099600000|2021-08-16 07:40:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19919.2|19915.2|338
1629099900000|2021-08-16 07:45:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|298
1629100200000|2021-08-16 07:50:00|19928.6|19924.6|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|145
1629100500000|2021-08-16 07:55:00|19936.4|19932.4|19920.8|19916.8|19936.4|19932.4|19916.1|19912.1|254
1629100800000|2021-08-16 08:00:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19903.6|19899.6|277
1629101100000|2021-08-16 08:05:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|152
1629101400000|2021-08-16 08:10:00|19911.4|19907.4|19906.7|19902.7|19911.4|19907.4|19903.6|19899.6|90
1629101700000|2021-08-16 08:15:00|19912.9|19908.9|19925.4|19921.4|19930.1|19926.1|19912.9|19908.9|270
1629102000000|2021-08-16 08:20:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19922.3|19918.3|121
1629102300000|2021-08-16 08:25:00|19937.9|19933.9|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|138
1629102600000|2021-08-16 08:30:00|19933.3|19929.3|19925.4|19921.4|19937.9|19933.9|19922.3|19918.3|146
1629102900000|2021-08-16 08:35:00|19923.9|19919.9|19912.9|19908.9|19923.9|19919.9|19912.9|19908.9|77
1629103200000|2021-08-16 08:40:00|19909.8|19905.8|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|136
1629103500000|2021-08-16 08:45:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19897.3|19893.3|76
1629103800000|2021-08-16 08:50:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|32
1629104100000|2021-08-16 08:55:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|121
1629104400000|2021-08-16 09:00:00|19909.8|19905.8|19905.1|19901.1|19914.5|19910.5|19905.1|19901.1|62
1629104700000|2021-08-16 09:05:00|19903.6|19899.6|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|129
1629105000000|2021-08-16 09:10:00|19898.9|19894.9|19887.9|19883.9|19898.9|19894.9|19887.9|19883.9|185
1629105300000|2021-08-16 09:15:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|215
1629105600000|2021-08-16 09:20:00|19887.9|19883.9|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|717
1629105900000|2021-08-16 09:25:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|106
1629106200000|2021-08-16 09:30:00|19894.2|19890.2|19881.7|19877.7|19894.2|19890.2|19875.4|19871.4|359
1629106500000|2021-08-16 09:35:00|19883.3|19879.3|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|144
1629106800000|2021-08-16 09:40:00|19884.8|19880.8|19881.7|19877.7|19889.5|19885.5|19878.6|19874.6|101
1629107100000|2021-08-16 09:45:00|19878.6|19874.6|19891.1|19887.1|19891.1|19887.1|19878.6|19874.6|100
1629107400000|2021-08-16 09:50:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|86
1629107700000|2021-08-16 09:55:00|19894.2|19890.2|19912.9|19908.9|19912.9|19908.9|19894.2|19890.2|113
1629108000000|2021-08-16 10:00:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19905.1|19901.1|73
1629108300000|2021-08-16 10:05:00|19911.4|19907.4|19916.1|19912.1|19922.3|19918.3|19911.4|19907.4|141
1629108600000|2021-08-16 10:10:00|19919.2|19915.2|19916.1|19912.1|19928.6|19924.6|19916.1|19912.1|257
1629108900000|2021-08-16 10:15:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|100
1629109200000|2021-08-16 10:20:00|19909.8|19905.8|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|119
1629109500000|2021-08-16 10:25:00|19920.8|19916.8|19914.5|19910.5|19931.7|19927.7|19914.5|19910.5|102
1629109800000|2021-08-16 10:30:00|19912.9|19908.9|19897.3|19893.3|19919.2|19915.2|19894.2|19890.2|261
1629110100000|2021-08-16 10:35:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|128
1629110400000|2021-08-16 10:40:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|128
1629110700000|2021-08-16 10:45:00|19889.5|19885.5|19891.1|19887.1|19895.8|19891.8|19887.9|19883.9|60
1629111000000|2021-08-16 10:50:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|198
1629111300000|2021-08-16 10:55:00|19889.5|19885.5|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|90
1629111600000|2021-08-16 11:00:00|19883.3|19879.3|19878.6|19874.6|19883.3|19879.3|19875.4|19871.4|106
1629111900000|2021-08-16 11:05:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|122
1629112200000|2021-08-16 11:10:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|156
1629112500000|2021-08-16 11:15:00|19866.1|19862.1|19873.9|19869.9|19878.6|19874.6|19866.1|19862.1|207
1629112800000|2021-08-16 11:20:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19870.8|19866.8|85
1629113100000|2021-08-16 11:25:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|54
1629113400000|2021-08-16 11:30:00|19875.4|19871.4|19861.4|19857.4|19878.6|19874.6|19859.8|19855.8|241
1629113700000|2021-08-16 11:35:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|177
1629114000000|2021-08-16 11:40:00|19877|19873|19869.2|19865.2|19881.7|19877.7|19862.9|19858.9|235
1629114300000|2021-08-16 11:45:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19856.7|19852.7|214
1629114600000|2021-08-16 11:50:00|19866.1|19862.1|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|434
1629114900000|2021-08-16 11:55:00|19873.9|19869.9|19894.2|19890.2|19894.2|19890.2|19872.3|19868.3|318
1629115200000|2021-08-16 12:00:00|19895.8|19891.8|19900.4|19896.4|19916.1|19912.1|19895.8|19891.8|749
1629115500000|2021-08-16 12:05:00|19898.9|19894.9|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|469
1629115800000|2021-08-16 12:10:00|19891.1|19887.1|19887.9|19883.9|19894.2|19890.2|19878.6|19874.6|423
1629116100000|2021-08-16 12:15:00|19884.8|19880.8|19891.1|19887.1|19897.3|19893.3|19881.7|19877.7|436
1629116400000|2021-08-16 12:20:00|19894.2|19890.2|19869.2|19865.2|19898.9|19894.9|19859.8|19855.8|769
1629116700000|2021-08-16 12:25:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19856.7|19852.7|752
1629117000000|2021-08-16 12:30:00|19870.8|19866.8|19898.9|19894.9|19909.8|19905.8|19866.1|19862.1|828
1629117300000|2021-08-16 12:35:00|19897.3|19893.3|19900.4|19896.4|19905.1|19901.1|19891.1|19887.1|445
1629117600000|2021-08-16 12:40:00|19898.9|19894.9|19916.1|19912.1|19922.3|19918.3|19897.3|19893.3|438
1629117900000|2021-08-16 12:45:00|19919.2|19915.2|19912.9|19908.9|19928.6|19924.6|19906.7|19902.7|640
1629118200000|2021-08-16 12:50:00|19916.1|19912.1|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|336
1629118500000|2021-08-16 12:55:00|19908.3|19904.3|19928.6|19924.6|19928.6|19924.6|19908.3|19904.3|266
1629118800000|2021-08-16 13:00:00|19927|19923|19937.9|19933.9|19941.1|19937.1|19916.1|19912.1|705
1629119100000|2021-08-16 13:05:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|621
1629119400000|2021-08-16 13:10:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|281
1629119700000|2021-08-16 13:15:00|19939.5|19935.5|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|1422
1629120000000|2021-08-16 13:20:00|19945.8|19941.8|19962.9|19958.9|19966.1|19962.1|19937.9|19933.9|588
1629120300000|2021-08-16 13:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|574
1629120600000|2021-08-16 13:30:00|19956.7|19952.7|19994.2|19990.2|19994.2|19990.2|19952|19948|3718
1629120900000|2021-08-16 13:35:00|19995.8|19991.8|20003.6|19999.6|20012.9|20008.9|19991.1|19987.1|1470
1629121200000|2021-08-16 13:40:00|20005.1|20001.1|20031.7|20027.7|20031.7|20027.7|20003.6|19999.6|3794
1629121500000|2021-08-16 13:45:00|20028.6|20024.6|20044.2|20040.2|20066.1|20062.1|20028.6|20024.6|2133
1629121800000|2021-08-16 13:50:00|20042.6|20038.6|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1324
1629122100000|2021-08-16 13:55:00|20044.2|20040.2|20025.4|20021.4|20053.6|20049.6|20022.3|20018.3|1487
1629122400000|2021-08-16 14:00:00|20028.6|20024.6|19987.9|19983.9|20031.7|20027.7|19987.9|19983.9|1676
1629122700000|2021-08-16 14:05:00|19984.8|19980.8|19962.9|19958.9|19987.9|19983.9|19944.2|19940.2|1410
1629123000000|2021-08-16 14:10:00|19961.4|19957.4|19966.1|19962.1|19975.4|19971.4|19956.7|19952.7|1130
1629123300000|2021-08-16 14:15:00|19967.6|19963.6|19994.2|19990.2|19994.2|19990.2|19962.9|19958.9|1132
1629123600000|2021-08-16 14:20:00|19991.1|19987.1|20003.6|19999.6|20009.8|20005.8|19978.6|19974.6|941
1629123900000|2021-08-16 14:25:00|19997.3|19993.3|20016.1|20012.1|20019.2|20015.2|19987.9|19983.9|1653
1629124200000|2021-08-16 14:30:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20000.4|19996.4|1488
1629124500000|2021-08-16 14:35:00|20022.3|20018.3|20003.6|19999.6|20028.6|20024.6|20000.4|19996.4|631
1629124800000|2021-08-16 14:40:00|20002|19998|20012.9|20008.9|20012.9|20008.9|19997.3|19993.3|533
1629125100000|2021-08-16 14:45:00|20016.1|20012.1|20031.7|20027.7|20031.7|20027.7|20006.7|20002.7|536
1629125400000|2021-08-16 14:50:00|20028.6|20024.6|20016.1|20012.1|20028.6|20024.6|20009.8|20005.8|3071
1629125700000|2021-08-16 14:55:00|20017.6|20013.6|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|769
1629126000000|2021-08-16 15:00:00|20011.4|20007.4|20012.9|20008.9|20019.2|20015.2|19991.1|19987.1|891
1629126300000|2021-08-16 15:05:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|454
1629126600000|2021-08-16 15:10:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20000.4|19996.4|317
1629126900000|2021-08-16 15:15:00|20011.4|20007.4|19984.8|19980.8|20012.9|20008.9|19984.8|19980.8|599
1629127200000|2021-08-16 15:20:00|19981.7|19977.7|19994.2|19990.2|19994.2|19990.2|19975.4|19971.4|522
1629127500000|2021-08-16 15:25:00|19992.6|19988.6|20000.4|19996.4|20000.4|19996.4|19987.9|19983.9|481
1629127800000|2021-08-16 15:30:00|19998.9|19994.9|19994.2|19990.2|20000.4|19996.4|19981.7|19977.7|481
1629128100000|2021-08-16 15:35:00|19991.1|19987.1|19972.3|19968.3|19991.1|19987.1|19966.1|19962.1|641
1629128400000|2021-08-16 15:40:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19961.4|19957.4|454
1629128700000|2021-08-16 15:45:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|408
1629129000000|2021-08-16 15:50:00|19970.8|19966.8|19966.1|19962.1|19970.8|19966.8|19956.7|19952.7|478
1629129300000|2021-08-16 15:55:00|19964.5|19960.5|19975.4|19971.4|19978.6|19974.6|19956.7|19952.7|437
1629129600000|2021-08-16 16:00:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|240
1629129900000|2021-08-16 16:05:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|206
1629130200000|2021-08-16 16:10:00|19969.2|19965.2|19977|19973|19977|19973|19966.1|19962.1|237
1629130500000|2021-08-16 16:15:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|269
1629130800000|2021-08-16 16:20:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|256
1629131100000|2021-08-16 16:25:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|234
1629131400000|2021-08-16 16:30:00|19964.5|19960.5|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|302
1629131700000|2021-08-16 16:35:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|166
1629132000000|2021-08-16 16:40:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|169
1629132300000|2021-08-16 16:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|348
1629132600000|2021-08-16 16:50:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|261
1629132900000|2021-08-16 16:55:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|383
1629133200000|2021-08-16 17:00:00|19964.5|19960.5|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|196
1629133500000|2021-08-16 17:05:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|165
1629133800000|2021-08-16 17:10:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|86
1629134100000|2021-08-16 17:15:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|218
1629134400000|2021-08-16 17:20:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|295
1629134700000|2021-08-16 17:25:00|19956.7|19952.7|19964.5|19960.5|19966.1|19962.1|19956.7|19952.7|111
1629135000000|2021-08-16 17:30:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|311
1629135300000|2021-08-16 17:35:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|139
1629135600000|2021-08-16 17:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|131
1629135900000|2021-08-16 17:45:00|19967.6|19963.6|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|174
1629136200000|2021-08-16 17:50:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|257
1629136500000|2021-08-16 17:55:00|19961.4|19957.4|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|141
1629136800000|2021-08-16 18:00:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|174
1629137100000|2021-08-16 18:05:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|88
1629137400000|2021-08-16 18:10:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|272
1629137700000|2021-08-16 18:15:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|195
1629138000000|2021-08-16 18:20:00|19967.6|19963.6|19962.9|19958.9|19970.8|19966.8|19962.9|19958.9|158
1629138300000|2021-08-16 18:25:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|411
1629138600000|2021-08-16 18:30:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|565
1629138900000|2021-08-16 18:35:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|285
1629139200000|2021-08-16 18:40:00|19950.4|19946.4|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|439
1629139500000|2021-08-16 18:45:00|19936.4|19932.4|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|172
1629139800000|2021-08-16 18:50:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|231
1629140100000|2021-08-16 18:55:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|1612
1629140400000|2021-08-16 19:00:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|570
1629140700000|2021-08-16 19:05:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|281
1629141000000|2021-08-16 19:10:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|261
1629141300000|2021-08-16 19:15:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|300
1629141600000|2021-08-16 19:20:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|437
1629141900000|2021-08-16 19:25:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|196
1629142200000|2021-08-16 19:30:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|255
1629142500000|2021-08-16 19:35:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19912.9|19908.9|273
1629142800000|2021-08-16 19:40:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|158
1629143100000|2021-08-16 19:45:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|232
1629143400000|2021-08-16 19:50:00|||||||||102
1629143700000|2021-08-16 19:55:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19916.1|19912.1|1295
1629144000000|2021-08-16 20:00:00|19922.3|19918.3|19912.9|19908.9|19928.6|19924.6|19912.9|19908.9|735
1629144300000|2021-08-16 20:05:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19903.6|19899.6|387
1629144600000|2021-08-16 20:10:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|218
1629144900000|2021-08-16 20:15:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|183
1629145200000|2021-08-16 20:20:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|27
1629145500000|2021-08-16 20:25:00|19897.3|19893.3|19894.2|19890.2|19903.6|19899.6|19894.2|19890.2|285
1629145800000|2021-08-16 20:30:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|176
1629146100000|2021-08-16 20:35:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|234
1629146400000|2021-08-16 20:40:00|19902|19898|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|162
1629146700000|2021-08-16 20:45:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|344
1629147000000|2021-08-16 20:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|52
1629147300000|2021-08-16 20:55:00|19905.1|19901.1|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|127
1629151200000|2021-08-16 22:00:00|19916.1|19912.1|19906.7|19902.7|19916.1|19912.1|19903.6|19899.6|20
1629151500000|2021-08-16 22:05:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19908.3|19904.3|30
1629151800000|2021-08-16 22:10:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|22
1629152100000|2021-08-16 22:15:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|9
1629152400000|2021-08-16 22:20:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|13
1629152700000|2021-08-16 22:25:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|4
1629153000000|2021-08-16 22:30:00|19911.4|19907.4|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|3
1629153300000|2021-08-16 22:35:00|19914.5|19910.5|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|10
1629153600000|2021-08-16 22:40:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|30
1629153900000|2021-08-16 22:45:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|6
1629154200000|2021-08-16 22:50:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|28
1629154500000|2021-08-16 22:55:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|18
1629154800000|2021-08-16 23:00:00|19920.8|19916.8|19917.6|19913.6|19920.8|19916.8|19916.1|19912.1|68
1629155100000|2021-08-16 23:05:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|0
1629155400000|2021-08-16 23:10:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19920.8|19916.8|35
1629155700000|2021-08-16 23:15:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|11
1629156000000|2021-08-16 23:20:00|||||||||3
1629156600000|2021-08-16 23:30:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|25
1629156900000|2021-08-16 23:35:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|23
1629157200000|2021-08-16 23:40:00|19917.6|19913.6|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|18
1629157500000|2021-08-16 23:45:00|19908.3|19904.3|19911.4|19907.4|19916.1|19912.1|19900.4|19896.4|59
1629157800000|2021-08-16 23:50:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|46
1629158100000|2021-08-16 23:55:00|19911.4|19907.4|19920.8|19916.8|19920.8|19916.8|19911.4|19907.4|19
1629158400000|2021-08-17 00:00:00|19919.2|19915.2|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|87
1629158700000|2021-08-17 00:05:00|19919.2|19915.2|19919.2|19915.2|19920.8|19916.8|19917.6|19913.6|8
1629159000000|2021-08-17 00:10:00|19922.3|19918.3|19927|19923|19934.8|19930.8|19919.2|19915.2|112
1629159300000|2021-08-17 00:15:00|19925.4|19921.4|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|97
1629159600000|2021-08-17 00:20:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|26
1629159900000|2021-08-17 00:25:00|19941.1|19937.1|19953.6|19949.6|19958.3|19954.3|19941.1|19937.1|107
1629160200000|2021-08-17 00:30:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|62
1629160500000|2021-08-17 00:35:00|19945.8|19941.8|19955.1|19951.1|19955.1|19951.1|19945.8|19941.8|36
1629160800000|2021-08-17 00:40:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|74
1629161100000|2021-08-17 00:45:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|14
1629161400000|2021-08-17 00:50:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|16
1629161700000|2021-08-17 00:55:00|19950.4|19946.4|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|25
1629162000000|2021-08-17 01:00:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|22
1629162300000|2021-08-17 01:05:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|21
1629162600000|2021-08-17 01:10:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|22
1629162900000|2021-08-17 01:15:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|14
1629163200000|2021-08-17 01:20:00|19947.3|19943.3|19939.5|19935.5|19947.3|19943.3|19939.5|19935.5|28
1629163500000|2021-08-17 01:25:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|15
1629163800000|2021-08-17 01:30:00|19945.8|19941.8|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|100
1629164100000|2021-08-17 01:35:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|68
1629164400000|2021-08-17 01:40:00|19955.1|19951.1|19945.8|19941.8|19955.1|19951.1|19944.2|19940.2|48
1629164700000|2021-08-17 01:45:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|81
1629165000000|2021-08-17 01:50:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|22
1629165300000|2021-08-17 01:55:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|2
1629165600000|2021-08-17 02:00:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|19
1629165900000|2021-08-17 02:05:00|19955.1|19951.1|19955.1|19951.1|19956.7|19952.7|19955.1|19951.1|1
1629166200000|2021-08-17 02:10:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|50
1629166500000|2021-08-17 02:15:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|12
1629166800000|2021-08-17 02:20:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19948.9|19944.9|10
1629167100000|2021-08-17 02:25:00|19955.1|19951.1|19950.4|19946.4|19955.1|19951.1|19950.4|19946.4|26
1629167400000|2021-08-17 02:30:00|19952|19948|19950.4|19946.4|19955.1|19951.1|19948.9|19944.9|43
1629167700000|2021-08-17 02:35:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|11
1629168000000|2021-08-17 02:40:00|19952|19948|19950.4|19946.4|19952|19948|19950.4|19946.4|8
1629168300000|2021-08-17 02:45:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|50
1629168600000|2021-08-17 02:50:00|||||||||15
1629168900000|2021-08-17 02:55:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|11
1629169200000|2021-08-17 03:00:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|14
1629169500000|2021-08-17 03:05:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|47
1629169800000|2021-08-17 03:10:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|17
1629170100000|2021-08-17 03:15:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|9
1629170400000|2021-08-17 03:20:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|16
1629170700000|2021-08-17 03:25:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|16
1629171000000|2021-08-17 03:30:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|37
1629171300000|2021-08-17 03:35:00|19958.3|19954.3|19969.2|19965.2|19969.2|19965.2|19958.3|19954.3|67
1629171600000|2021-08-17 03:40:00|19966.1|19962.1|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|28
1629171900000|2021-08-17 03:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|17
1629172200000|2021-08-17 03:50:00|||||||||1
1629172500000|2021-08-17 03:55:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|9
1629172800000|2021-08-17 04:00:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|21
1629173100000|2021-08-17 04:05:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|3
1629173400000|2021-08-17 04:10:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|83
1629173700000|2021-08-17 04:15:00|19944.2|19940.2|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|149
1629174000000|2021-08-17 04:20:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|1
1629174300000|2021-08-17 04:25:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|85
1629174600000|2021-08-17 04:30:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|15
1629174900000|2021-08-17 04:35:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|53
1629175200000|2021-08-17 04:40:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|6
1629175500000|2021-08-17 04:45:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|15
1629175800000|2021-08-17 04:50:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19950.4|19946.4|7
1629176100000|2021-08-17 04:55:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|13
1629176400000|2021-08-17 05:00:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|42
1629176700000|2021-08-17 05:05:00|19961.4|19957.4|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|10
1629177000000|2021-08-17 05:10:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|99
1629177300000|2021-08-17 05:15:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|68
1629177600000|2021-08-17 05:20:00|19975.4|19971.4|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|31
1629177900000|2021-08-17 05:25:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|29
1629178200000|2021-08-17 05:30:00|19975.4|19971.4|19972.3|19968.3|19977|19973|19970.8|19966.8|71
1629178500000|2021-08-17 05:35:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|56
1629178800000|2021-08-17 05:40:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|31
1629179100000|2021-08-17 05:45:00|19972.3|19968.3|19973.9|19969.9|19975.4|19971.4|19972.3|19968.3|33
1629179400000|2021-08-17 05:50:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|41
1629179700000|2021-08-17 05:55:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19975.4|19971.4|80
1629180000000|2021-08-17 06:00:00|19981.7|19977.7|20005.1|20001.1|20016.1|20012.1|19981.7|19977.7|274
1629180300000|2021-08-17 06:05:00|20003.6|19999.6|19998.9|19994.9|20006.7|20002.7|19994.2|19990.2|208
1629180600000|2021-08-17 06:10:00|20000.4|19996.4|20009.8|20005.8|20012.9|20008.9|20000.4|19996.4|132
1629180900000|2021-08-17 06:15:00|20012.9|20008.9|20000.4|19996.4|20012.9|20008.9|19997.3|19993.3|165
1629181200000|2021-08-17 06:20:00|20003.6|19999.6|19994.2|19990.2|20003.6|19999.6|19994.2|19990.2|151
1629181500000|2021-08-17 06:25:00|19995.8|19991.8|20000.4|19996.4|20009.8|20005.8|19995.8|19991.8|82
1629181800000|2021-08-17 06:30:00|20002|19998|20009.8|20005.8|20012.9|20008.9|20000.4|19996.4|86
1629182100000|2021-08-17 06:35:00|20011.4|20007.4|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|68
1629182400000|2021-08-17 06:40:00|20020.8|20016.8|20022.3|20018.3|20022.3|20018.3|20016.1|20012.1|240
1629182700000|2021-08-17 06:45:00|20020.8|20016.8|20030.1|20026.1|20041.1|20037.1|20019.2|20015.2|255
1629183000000|2021-08-17 06:50:00|20028.6|20024.6|20031.7|20027.7|20034.8|20030.8|20025.4|20021.4|176
1629183300000|2021-08-17 06:55:00|20028.6|20024.6|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|278
1629183600000|2021-08-17 07:00:00|20022.3|20018.3|20041.1|20037.1|20041.1|20037.1|20016.1|20012.1|298
1629183900000|2021-08-17 07:05:00|20047.3|20043.3|20044.2|20040.2|20053.6|20049.6|20044.2|20040.2|375
1629184200000|2021-08-17 07:10:00|20047.3|20043.3|20081.7|20077.7|20084.8|20080.8|20047.3|20043.3|522
1629184500000|2021-08-17 07:15:00|20083.3|20079.3|20053.6|20049.6|20087.9|20083.9|20053.6|20049.6|324
1629184800000|2021-08-17 07:20:00|20056.7|20052.7|20053.6|20049.6|20066.1|20062.1|20050.4|20046.4|301
1629185100000|2021-08-17 07:25:00|20055.1|20051.1|20041.1|20037.1|20062.9|20058.9|20037.9|20033.9|322
1629185400000|2021-08-17 07:30:00|20044.2|20040.2|20028.6|20024.6|20050.4|20046.4|20025.4|20021.4|241
1629185700000|2021-08-17 07:35:00|20025.4|20021.4|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|208
1629186000000|2021-08-17 07:40:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20023.9|20019.9|171
1629186300000|2021-08-17 07:45:00|20028.6|20024.6|20031.7|20027.7|20033.3|20029.3|20022.3|20018.3|147
1629186600000|2021-08-17 07:50:00|20028.6|20024.6|20028.6|20024.6|20034.8|20030.8|20022.3|20018.3|88
1629186900000|2021-08-17 07:55:00|20027|20023|20009.8|20005.8|20034.8|20030.8|20006.7|20002.7|239
1629187200000|2021-08-17 08:00:00|20006.7|20002.7|20002|19998|20008.3|20004.3|19987.9|19983.9|335
1629187500000|2021-08-17 08:05:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|94
1629187800000|2021-08-17 08:10:00|20003.6|19999.6|20014.5|20010.5|20016.1|20012.1|20003.6|19999.6|217
1629188100000|2021-08-17 08:15:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20008.3|20004.3|216
1629188400000|2021-08-17 08:20:00|20022.3|20018.3|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|167
1629188700000|2021-08-17 08:25:00|20031.7|20027.7|20034.8|20030.8|20047.3|20043.3|20031.7|20027.7|232
1629189000000|2021-08-17 08:30:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20028.6|20024.6|105
1629189300000|2021-08-17 08:35:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|95
1629189600000|2021-08-17 08:40:00|20039.5|20035.5|20045.8|20041.8|20047.3|20043.3|20037.9|20033.9|85
1629189900000|2021-08-17 08:45:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|208
1629190200000|2021-08-17 08:50:00|20058.3|20054.3|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|194
1629190500000|2021-08-17 08:55:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20050.4|20046.4|153
1629190800000|2021-08-17 09:00:00|20062.9|20058.9|20053.6|20049.6|20062.9|20058.9|20044.2|20040.2|159
1629191100000|2021-08-17 09:05:00|20055.1|20051.1|20047.3|20043.3|20058.3|20054.3|20047.3|20043.3|144
1629191400000|2021-08-17 09:10:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|43
1629191700000|2021-08-17 09:15:00|20047.3|20043.3|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|108
1629192000000|2021-08-17 09:20:00|20039.5|20035.5|20016.1|20012.1|20041.1|20037.1|20016.1|20012.1|274
1629192300000|2021-08-17 09:25:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|155
1629192600000|2021-08-17 09:30:00|20012.9|20008.9|20023.9|20019.9|20025.4|20021.4|20012.9|20008.9|145
1629192900000|2021-08-17 09:35:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20016.1|20012.1|123
1629193200000|2021-08-17 09:40:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|138
1629193500000|2021-08-17 09:45:00|20016.1|20012.1|20028.6|20024.6|20031.7|20027.7|20016.1|20012.1|211
1629193800000|2021-08-17 09:50:00|20031.7|20027.7|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|187
1629194100000|2021-08-17 09:55:00|20033.3|20029.3|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|94
1629194400000|2021-08-17 10:00:00|20028.6|20024.6|20037.9|20033.9|20044.2|20040.2|20025.4|20021.4|150
1629194700000|2021-08-17 10:05:00|20036.4|20032.4|20028.6|20024.6|20037.9|20033.9|20025.4|20021.4|100
1629195000000|2021-08-17 10:10:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|20012.9|20008.9|250
1629195300000|2021-08-17 10:15:00|20016.1|20012.1|20022.3|20018.3|20022.3|20018.3|20012.9|20008.9|168
1629195600000|2021-08-17 10:20:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|141
1629195900000|2021-08-17 10:25:00|20027|20023|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|156
1629196200000|2021-08-17 10:30:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20012.9|20008.9|72
1629196500000|2021-08-17 10:35:00|20014.5|20010.5|20022.3|20018.3|20028.6|20024.6|20014.5|20010.5|113
1629196800000|2021-08-17 10:40:00|20025.4|20021.4|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|109
1629197100000|2021-08-17 10:45:00|20022.3|20018.3|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|170
1629197400000|2021-08-17 10:50:00|20019.2|20015.2|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|112
1629197700000|2021-08-17 10:55:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|80
1629198000000|2021-08-17 11:00:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20012.9|20008.9|154
1629198300000|2021-08-17 11:05:00|20020.8|20016.8|20028.6|20024.6|20031.7|20027.7|20019.2|20015.2|76
1629198600000|2021-08-17 11:10:00|20025.4|20021.4|20023.9|20019.9|20028.6|20024.6|20020.8|20016.8|87
1629198900000|2021-08-17 11:15:00|20022.3|20018.3|20041.1|20037.1|20047.3|20043.3|20022.3|20018.3|255
1629199200000|2021-08-17 11:20:00|20037.9|20033.9|20053.6|20049.6|20055.1|20051.1|20037.9|20033.9|260
1629199500000|2021-08-17 11:25:00|20055.1|20051.1|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|130
1629199800000|2021-08-17 11:30:00|20044.2|20040.2|20034.8|20030.8|20045.8|20041.8|20034.8|20030.8|124
1629200100000|2021-08-17 11:35:00|20036.4|20032.4|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|146
1629200400000|2021-08-17 11:40:00|20031.7|20027.7|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|183
1629200700000|2021-08-17 11:45:00|20039.5|20035.5|20031.7|20027.7|20042.6|20038.6|20031.7|20027.7|172
1629201000000|2021-08-17 11:50:00|20034.8|20030.8|20034.8|20030.8|20041.1|20037.1|20028.6|20024.6|186
1629201300000|2021-08-17 11:55:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|221
1629201600000|2021-08-17 12:00:00|20030.1|20026.1|20037.9|20033.9|20037.9|20033.9|20028.6|20024.6|198
1629201900000|2021-08-17 12:05:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20028.6|20024.6|155
1629202200000|2021-08-17 12:10:00|20036.4|20032.4|20041.1|20037.1|20041.1|20037.1|20028.6|20024.6|253
1629202500000|2021-08-17 12:15:00|20037.9|20033.9|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|187
1629202800000|2021-08-17 12:20:00|20039.5|20035.5|20034.8|20030.8|20050.4|20046.4|20034.8|20030.8|405
1629203100000|2021-08-17 12:25:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20025.4|20021.4|571
1629203400000|2021-08-17 12:30:00|20037.9|20033.9|19975.4|19971.4|20056.7|20052.7|19975.4|19971.4|2083
1629203700000|2021-08-17 12:35:00|19977|19973|19994.2|19990.2|19997.3|19993.3|19975.4|19971.4|1205
1629204000000|2021-08-17 12:40:00|19991.1|19987.1|19967.6|19963.6|19991.1|19987.1|19962.9|19958.9|929
1629204300000|2021-08-17 12:45:00|19966.1|19962.1|19991.1|19987.1|19994.2|19990.2|19966.1|19962.1|643
1629204600000|2021-08-17 12:50:00|19987.9|19983.9|19978.6|19974.6|19991.1|19987.1|19973.9|19969.9|309
1629204900000|2021-08-17 12:55:00|19977|19973|19962.9|19958.9|19977|19973|19956.7|19952.7|668
1629205200000|2021-08-17 13:00:00|19959.8|19955.8|19959.8|19955.8|19967.6|19963.6|19956.7|19952.7|742
1629205500000|2021-08-17 13:05:00|19961.4|19957.4|19966.1|19962.1|19978.6|19974.6|19959.8|19955.8|559
1629205800000|2021-08-17 13:10:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|677
1629206100000|2021-08-17 13:15:00|19956.7|19952.7|19950.4|19946.4|19962.9|19958.9|19941.1|19937.1|793
1629206400000|2021-08-17 13:20:00|19948.9|19944.9|19884.8|19880.8|19948.9|19944.9|19881.7|19877.7|1855
1629206700000|2021-08-17 13:25:00|19881.7|19877.7|19922.3|19918.3|19922.3|19918.3|19878.6|19874.6|1092
1629207000000|2021-08-17 13:30:00|19925.4|19921.4|19941.1|19937.1|19945.8|19941.8|19922.3|19918.3|1056
1629207300000|2021-08-17 13:35:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19919.2|19915.2|726
1629207600000|2021-08-17 13:40:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19928.6|19924.6|807
1629207900000|2021-08-17 13:45:00|19947.3|19943.3|19956.7|19952.7|19969.2|19965.2|19947.3|19943.3|565
1629208200000|2021-08-17 13:50:00|19959.8|19955.8|19962.9|19958.9|19978.6|19974.6|19953.6|19949.6|919
1629208500000|2021-08-17 13:55:00|19959.8|19955.8|19947.3|19943.3|19969.2|19965.2|19947.3|19943.3|610
1629208800000|2021-08-17 14:00:00|19948.9|19944.9|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|887
1629209100000|2021-08-17 14:05:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|632
1629209400000|2021-08-17 14:10:00|19925.4|19921.4|19922.3|19918.3|19941.1|19937.1|19919.2|19915.2|618
1629209700000|2021-08-17 14:15:00|19925.4|19921.4|19937.9|19933.9|19942.6|19938.6|19922.3|19918.3|515
1629210000000|2021-08-17 14:20:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19934.8|19930.8|648
1629210300000|2021-08-17 14:25:00|19956.7|19952.7|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|812
1629210600000|2021-08-17 14:30:00|19967.6|19963.6|19941.1|19937.1|19975.4|19971.4|19941.1|19937.1|796
1629210900000|2021-08-17 14:35:00|19944.2|19940.2|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|311
1629211200000|2021-08-17 14:40:00|19950.4|19946.4|19947.3|19943.3|19956.7|19952.7|19941.1|19937.1|383
1629211500000|2021-08-17 14:45:00|19950.4|19946.4|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|510
1629211800000|2021-08-17 14:50:00|19944.2|19940.2|19950.4|19946.4|19953.6|19949.6|19939.5|19935.5|516
1629212100000|2021-08-17 14:55:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|404
1629212400000|2021-08-17 15:00:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|496
1629212700000|2021-08-17 15:05:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|326
1629213000000|2021-08-17 15:10:00|19958.3|19954.3|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|475
1629213300000|2021-08-17 15:15:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|353
1629213600000|2021-08-17 15:20:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19933.3|19929.3|647
1629213900000|2021-08-17 15:25:00|19937.9|19933.9|19906.7|19902.7|19937.9|19933.9|19903.6|19899.6|668
1629214200000|2021-08-17 15:30:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|589
1629214500000|2021-08-17 15:35:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|457
1629214800000|2021-08-17 15:40:00|19903.6|19899.6|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|528
1629215100000|2021-08-17 15:45:00|19914.5|19910.5|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|306
1629215400000|2021-08-17 15:50:00|19906.7|19902.7|19917.6|19913.6|19919.2|19915.2|19903.6|19899.6|505
1629215700000|2021-08-17 15:55:00|19916.1|19912.1|19931.7|19927.7|19931.7|19927.7|19912.9|19908.9|364
1629216000000|2021-08-17 16:00:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19931.7|19927.7|649
1629216300000|2021-08-17 16:05:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|377
1629216600000|2021-08-17 16:10:00|19936.4|19932.4|19972.3|19968.3|19973.9|19969.9|19936.4|19932.4|1033
1629216900000|2021-08-17 16:15:00|19970.8|19966.8|19950.4|19946.4|19970.8|19966.8|19947.3|19943.3|1567
1629217200000|2021-08-17 16:20:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|333
1629217500000|2021-08-17 16:25:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|177
1629217800000|2021-08-17 16:30:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|139
1629218100000|2021-08-17 16:35:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|289
1629218400000|2021-08-17 16:40:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|238
1629218700000|2021-08-17 16:45:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|484
1629219000000|2021-08-17 16:50:00|19962.9|19958.9|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|374
1629219300000|2021-08-17 16:55:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|354
1629219600000|2021-08-17 17:00:00|19966.1|19962.1|19961.4|19957.4|19972.3|19968.3|19959.8|19955.8|592
1629219900000|2021-08-17 17:05:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|236
1629220200000|2021-08-17 17:10:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|284
1629220500000|2021-08-17 17:15:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19959.8|19955.8|248
1629220800000|2021-08-17 17:20:00|19975.4|19971.4|19991.1|19987.1|19994.2|19990.2|19975.4|19971.4|865
1629221100000|2021-08-17 17:25:00|19989.5|19985.5|19991.1|19987.1|19997.3|19993.3|19989.5|19985.5|699
1629221400000|2021-08-17 17:30:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|2818
1629221700000|2021-08-17 17:35:00|19984.8|19980.8|19984.8|19980.8|19994.2|19990.2|19981.7|19977.7|929
1629222000000|2021-08-17 17:40:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|316
1629222300000|2021-08-17 17:45:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|235
1629222600000|2021-08-17 17:50:00|19984.8|19980.8|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|257
1629222900000|2021-08-17 17:55:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|627
1629223200000|2021-08-17 18:00:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19966.1|19962.1|342
1629223500000|2021-08-17 18:05:00|19972.3|19968.3|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|552
1629223800000|2021-08-17 18:10:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|543
1629224100000|2021-08-17 18:15:00|19955.1|19951.1|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|506
1629224400000|2021-08-17 18:20:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|305
1629224700000|2021-08-17 18:25:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|404
1629225000000|2021-08-17 18:30:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|253
1629225300000|2021-08-17 18:35:00|19955.1|19951.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|518
1629225600000|2021-08-17 18:40:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|270
1629225900000|2021-08-17 18:45:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|272
1629226200000|2021-08-17 18:50:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|428
1629226500000|2021-08-17 18:55:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|1026
1629226800000|2021-08-17 19:00:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|351
1629227100000|2021-08-17 19:05:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|251
1629227400000|2021-08-17 19:10:00|19934.8|19930.8|19941.1|19937.1|19945.8|19941.8|19934.8|19930.8|370
1629227700000|2021-08-17 19:15:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|105
1629228000000|2021-08-17 19:20:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|269
1629228300000|2021-08-17 19:25:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|116
1629228600000|2021-08-17 19:30:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|210
1629228900000|2021-08-17 19:35:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|252
1629229200000|2021-08-17 19:40:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|656
1629229500000|2021-08-17 19:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|335
1629229800000|2021-08-17 19:50:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|577
1629230100000|2021-08-17 19:55:00|19931.7|19927.7|19919.2|19915.2|19937.9|19933.9|19919.2|19915.2|1328
1629230400000|2021-08-17 20:00:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|5384
1629230700000|2021-08-17 20:05:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|581
1629231000000|2021-08-17 20:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|546
1629231300000|2021-08-17 20:15:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|304
1629231600000|2021-08-17 20:20:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|98
1629231900000|2021-08-17 20:25:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|327
1629232200000|2021-08-17 20:30:00|19919.2|19915.2|19931.7|19927.7|19931.7|19927.7|19916.1|19912.1|528
1629232500000|2021-08-17 20:35:00|19930.1|19926.1|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|138
1629232800000|2021-08-17 20:40:00|19923.9|19919.9|19919.2|19915.2|19923.9|19919.9|19919.2|19915.2|114
1629233100000|2021-08-17 20:45:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|158
1629233400000|2021-08-17 20:50:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19917.6|19913.6|62
1629233700000|2021-08-17 20:55:00|19922.3|19918.3|19936.4|19932.4|19936.4|19932.4|19919.2|19915.2|254
1629237600000|2021-08-17 22:00:00|19930.1|19926.1|19931.7|19927.7|19936.4|19932.4|19930.1|19926.1|19
1629237900000|2021-08-17 22:05:00|||||||||5
1629238200000|2021-08-17 22:10:00|19933.3|19929.3|19928.6|19924.6|19933.3|19929.3|19928.6|19924.6|14
1629238800000|2021-08-17 22:20:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|28
1629239100000|2021-08-17 22:25:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|5
1629239400000|2021-08-17 22:30:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|17
1629239700000|2021-08-17 22:35:00|19936.4|19932.4|19936.4|19932.4|19936.4|19932.4|19936.4|19932.4|6
1629240000000|2021-08-17 22:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|0
1629240300000|2021-08-17 22:45:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|6
1629240600000|2021-08-17 22:50:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|4
1629240900000|2021-08-17 22:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19939.5|19935.5|6
1629241200000|2021-08-17 23:00:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|8
1629241800000|2021-08-17 23:10:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|12
1629242100000|2021-08-17 23:15:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|23
1629242700000|2021-08-17 23:25:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|9
1629243000000|2021-08-17 23:30:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|12
1629243300000|2021-08-17 23:35:00|19939.5|19935.5|19936.4|19932.4|19939.5|19935.5|19936.4|19932.4|12
1629243600000|2021-08-17 23:40:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|9
1629243900000|2021-08-17 23:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|8
1629244200000|2021-08-17 23:50:00|19942.6|19938.6|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|14
1629244500000|2021-08-17 23:55:00|19937.9|19933.9|19945.8|19941.8|19945.8|19941.8|19937.9|19933.9|27
1629244800000|2021-08-18 00:00:00|19944.2|19940.2|19942.6|19938.6|19947.3|19943.3|19931.7|19927.7|74
1629245100000|2021-08-18 00:05:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|43
1629245400000|2021-08-18 00:10:00|19933.3|19929.3|19945.8|19941.8|19947.3|19943.3|19931.7|19927.7|54
1629245700000|2021-08-18 00:15:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|48
1629246000000|2021-08-18 00:20:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|51
1629246300000|2021-08-18 00:25:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|14
1629246600000|2021-08-18 00:30:00|19950.4|19946.4|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|25
1629246900000|2021-08-18 00:35:00|||||||||3
1629247200000|2021-08-18 00:40:00|19947.3|19943.3|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|25
1629247500000|2021-08-18 00:45:00|19947.3|19943.3|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|5
1629247800000|2021-08-18 00:50:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|82
1629248100000|2021-08-18 00:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|14
1629248400000|2021-08-18 01:00:00|19939.5|19935.5|19936.4|19932.4|19947.3|19943.3|19936.4|19932.4|56
1629248700000|2021-08-18 01:05:00|19937.9|19933.9|19941.1|19937.1|19947.3|19943.3|19936.4|19932.4|33
1629249000000|2021-08-18 01:10:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|61
1629249300000|2021-08-18 01:15:00|19942.6|19938.6|19928.6|19924.6|19942.6|19938.6|19928.6|19924.6|48
1629249600000|2021-08-18 01:20:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|21
1629249900000|2021-08-18 01:25:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19922.3|19918.3|32
1629250200000|2021-08-18 01:30:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|24
1629250500000|2021-08-18 01:35:00|19923.9|19919.9|19934.8|19930.8|19939.5|19935.5|19922.3|19918.3|57
1629250800000|2021-08-18 01:40:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|36
1629251100000|2021-08-18 01:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|15
1629251400000|2021-08-18 01:50:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|26
1629251700000|2021-08-18 01:55:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19934.8|19930.8|12
1629252000000|2021-08-18 02:00:00|19937.9|19933.9|19931.7|19927.7|19959.8|19955.8|19931.7|19927.7|168
1629252300000|2021-08-18 02:05:00|19928.6|19924.6|19937.9|19933.9|19941.1|19937.1|19928.6|19924.6|130
1629252600000|2021-08-18 02:10:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|53
1629252900000|2021-08-18 02:15:00|19928.6|19924.6|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|97
1629253200000|2021-08-18 02:20:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19914.5|19910.5|104
1629253500000|2021-08-18 02:25:00|19914.5|19910.5|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|45
1629253800000|2021-08-18 02:30:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|14
1629254100000|2021-08-18 02:35:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|32
1629254400000|2021-08-18 02:40:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|34
1629254700000|2021-08-18 02:45:00|19911.4|19907.4|19914.5|19910.5|19919.2|19915.2|19911.4|19907.4|50
1629255000000|2021-08-18 02:50:00|19916.1|19912.1|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|43
1629255300000|2021-08-18 02:55:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|13
1629255600000|2021-08-18 03:00:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|23
1629255900000|2021-08-18 03:05:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19914.5|19910.5|42
1629256200000|2021-08-18 03:10:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|7
1629256500000|2021-08-18 03:15:00|19911.4|19907.4|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|30
1629256800000|2021-08-18 03:20:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19912.9|19908.9|28
1629257100000|2021-08-18 03:25:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19912.9|19908.9|4
1629257400000|2021-08-18 03:30:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|11
1629257700000|2021-08-18 03:35:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|13
1629258000000|2021-08-18 03:40:00|||||||||16
1629258300000|2021-08-18 03:45:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|57
1629258600000|2021-08-18 03:50:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|63
1629258900000|2021-08-18 03:55:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|39
1629259200000|2021-08-18 04:00:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|39
1629259500000|2021-08-18 04:05:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|114
1629259800000|2021-08-18 04:10:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|98
1629260100000|2021-08-18 04:15:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19894.2|19890.2|33
1629260400000|2021-08-18 04:20:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|29
1629260700000|2021-08-18 04:25:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|54
1629261000000|2021-08-18 04:30:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19898.9|19894.9|12
1629261300000|2021-08-18 04:35:00|||||||||7
1629261600000|2021-08-18 04:40:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|41
1629261900000|2021-08-18 04:45:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|16
1629262200000|2021-08-18 04:50:00|19900.4|19896.4|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|23
1629262500000|2021-08-18 04:55:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|117
1629262800000|2021-08-18 05:00:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|71
1629263100000|2021-08-18 05:05:00|19895.8|19891.8|19887.9|19883.9|19895.8|19891.8|19884.8|19880.8|92
1629263400000|2021-08-18 05:10:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|54
1629263700000|2021-08-18 05:15:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19878.6|19874.6|38
1629264000000|2021-08-18 05:20:00|19883.3|19879.3|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|98
1629264300000|2021-08-18 05:25:00|||||||||15
1629264600000|2021-08-18 05:30:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|120
1629264900000|2021-08-18 05:35:00|19881.7|19877.7|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|18
1629265200000|2021-08-18 05:40:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|67
1629265500000|2021-08-18 05:45:00|19889.5|19885.5|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|47
1629265800000|2021-08-18 05:50:00|19886.4|19882.4|19887.9|19883.9|19891.1|19887.1|19886.4|19882.4|79
1629266100000|2021-08-18 05:55:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19883.3|19879.3|123
1629266400000|2021-08-18 06:00:00|19884.8|19880.8|19897.3|19893.3|19903.6|19899.6|19881.7|19877.7|186
1629266700000|2021-08-18 06:05:00|19898.9|19894.9|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|85
1629267000000|2021-08-18 06:10:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|86
1629267300000|2021-08-18 06:15:00|19900.4|19896.4|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|53
1629267600000|2021-08-18 06:20:00|19909.8|19905.8|19906.7|19902.7|19916.1|19912.1|19906.7|19902.7|70
1629267900000|2021-08-18 06:25:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|47
1629268200000|2021-08-18 06:30:00|19908.3|19904.3|19920.8|19916.8|19922.3|19918.3|19908.3|19904.3|169
1629268500000|2021-08-18 06:35:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|52
1629268800000|2021-08-18 06:40:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|8
1629269100000|2021-08-18 06:45:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19912.9|19908.9|54
1629269400000|2021-08-18 06:50:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|34
1629269700000|2021-08-18 06:55:00|19909.8|19905.8|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|67
1629270000000|2021-08-18 07:00:00|19909.8|19905.8|19916.1|19912.1|19928.6|19924.6|19909.8|19905.8|204
1629270300000|2021-08-18 07:05:00|19912.9|19908.9|19916.1|19912.1|19922.3|19918.3|19909.8|19905.8|83
1629270600000|2021-08-18 07:10:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|103
1629270900000|2021-08-18 07:15:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|182
1629271200000|2021-08-18 07:20:00|19930.1|19926.1|19934.8|19930.8|19937.9|19933.9|19930.1|19926.1|153
1629271500000|2021-08-18 07:25:00|19936.4|19932.4|19941.1|19937.1|19947.3|19943.3|19931.7|19927.7|145
1629271800000|2021-08-18 07:30:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19942.6|19938.6|185
1629272100000|2021-08-18 07:35:00|19945.8|19941.8|19941.1|19937.1|19953.6|19949.6|19941.1|19937.1|231
1629272400000|2021-08-18 07:40:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|196
1629272700000|2021-08-18 07:45:00|19945.8|19941.8|19934.8|19930.8|19950.4|19946.4|19934.8|19930.8|107
1629273000000|2021-08-18 07:50:00|19936.4|19932.4|19922.3|19918.3|19937.9|19933.9|19919.2|19915.2|240
1629273300000|2021-08-18 07:55:00|19925.4|19921.4|19912.9|19908.9|19928.6|19924.6|19912.9|19908.9|198
1629273600000|2021-08-18 08:00:00|19916.1|19912.1|19891.1|19887.1|19919.2|19915.2|19887.9|19883.9|359
1629273900000|2021-08-18 08:05:00|19887.9|19883.9|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|355
1629274200000|2021-08-18 08:10:00|19878.6|19874.6|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|264
1629274500000|2021-08-18 08:15:00|19887.9|19883.9|19887.9|19883.9|19895.8|19891.8|19887.9|19883.9|131
1629274800000|2021-08-18 08:20:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19886.4|19882.4|157
1629275100000|2021-08-18 08:25:00|19897.3|19893.3|19903.6|19899.6|19908.3|19904.3|19894.2|19890.2|229
1629275400000|2021-08-18 08:30:00|19905.1|19901.1|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|158
1629275700000|2021-08-18 08:35:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|125
1629276000000|2021-08-18 08:40:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|95
1629276300000|2021-08-18 08:45:00|19923.9|19919.9|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|71
1629276600000|2021-08-18 08:50:00|19920.8|19916.8|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|143
1629276900000|2021-08-18 08:55:00|19927|19923|19916.1|19912.1|19927|19923|19916.1|19912.1|176
1629277200000|2021-08-18 09:00:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|90
1629277500000|2021-08-18 09:05:00|19912.9|19908.9|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|159
1629277800000|2021-08-18 09:10:00|19917.6|19913.6|19906.7|19902.7|19923.9|19919.9|19903.6|19899.6|122
1629278100000|2021-08-18 09:15:00|19909.8|19905.8|19906.7|19902.7|19911.4|19907.4|19903.6|19899.6|84
1629278400000|2021-08-18 09:20:00|19903.6|19899.6|19916.1|19912.1|19916.1|19912.1|19903.6|19899.6|59
1629278700000|2021-08-18 09:25:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|76
1629279000000|2021-08-18 09:30:00|19911.4|19907.4|19917.6|19913.6|19925.4|19921.4|19911.4|19907.4|130
1629279300000|2021-08-18 09:35:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|93
1629279600000|2021-08-18 09:40:00|19911.4|19907.4|19911.4|19907.4|19916.1|19912.1|19906.7|19902.7|145
1629279900000|2021-08-18 09:45:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|53
1629280200000|2021-08-18 09:50:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|83
1629280500000|2021-08-18 09:55:00|19919.2|19915.2|19900.4|19896.4|19919.2|19915.2|19900.4|19896.4|225
1629280800000|2021-08-18 10:00:00|19902|19898|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|157
1629281100000|2021-08-18 10:05:00|19903.6|19899.6|19909.8|19905.8|19909.8|19905.8|19900.4|19896.4|68
1629281400000|2021-08-18 10:10:00|19906.7|19902.7|19906.7|19902.7|19908.3|19904.3|19903.6|19899.6|89
1629281700000|2021-08-18 10:15:00|19903.6|19899.6|19906.7|19902.7|19908.3|19904.3|19900.4|19896.4|216
1629282000000|2021-08-18 10:20:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|111
1629282300000|2021-08-18 10:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|52
1629282600000|2021-08-18 10:30:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|112
1629282900000|2021-08-18 10:35:00|19900.4|19896.4|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|114
1629283200000|2021-08-18 10:40:00|19905.1|19901.1|19892.6|19888.6|19905.1|19901.1|19891.1|19887.1|111
1629283500000|2021-08-18 10:45:00|19894.2|19890.2|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|152
1629283800000|2021-08-18 10:50:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|129
1629284100000|2021-08-18 10:55:00|19889.5|19885.5|19869.2|19865.2|19889.5|19885.5|19869.2|19865.2|262
1629284400000|2021-08-18 11:00:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|315
1629284700000|2021-08-18 11:05:00|19866.1|19862.1|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|95
1629285000000|2021-08-18 11:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|243
1629285300000|2021-08-18 11:15:00|19880.1|19876.1|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|133
1629285600000|2021-08-18 11:20:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|122
1629285900000|2021-08-18 11:25:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|103
1629286200000|2021-08-18 11:30:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|501
1629286500000|2021-08-18 11:35:00|19880.1|19876.1|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|190
1629286800000|2021-08-18 11:40:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|183
1629287100000|2021-08-18 11:45:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|272
1629287400000|2021-08-18 11:50:00|19862.9|19858.9|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|213
1629287700000|2021-08-18 11:55:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19867.6|19863.6|244
1629288000000|2021-08-18 12:00:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|356
1629288300000|2021-08-18 12:05:00|19862.9|19858.9|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|125
1629288600000|2021-08-18 12:10:00|19875.4|19871.4|19891.1|19887.1|19894.2|19890.2|19875.4|19871.4|580
1629288900000|2021-08-18 12:15:00|19892.6|19888.6|19870.8|19866.8|19897.3|19893.3|19869.2|19865.2|393
1629289200000|2021-08-18 12:20:00|19872.3|19868.3|19897.3|19893.3|19916.1|19912.1|19869.2|19865.2|1057
1629289500000|2021-08-18 12:25:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19891.1|19887.1|480
1629289800000|2021-08-18 12:30:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|523
1629290100000|2021-08-18 12:35:00|19900.4|19896.4|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|344
1629290400000|2021-08-18 12:40:00|19900.4|19896.4|19881.7|19877.7|19903.6|19899.6|19872.3|19868.3|422
1629290700000|2021-08-18 12:45:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|379
1629291000000|2021-08-18 12:50:00|19875.4|19871.4|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|411
1629291300000|2021-08-18 12:55:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|240
1629291600000|2021-08-18 13:00:00|19872.3|19868.3|19875.4|19871.4|19884.8|19880.8|19872.3|19868.3|472
1629291900000|2021-08-18 13:05:00|19872.3|19868.3|19878.6|19874.6|19884.8|19880.8|19869.2|19865.2|351
1629292200000|2021-08-18 13:10:00|19875.4|19871.4|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|427
1629292500000|2021-08-18 13:15:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|396
1629292800000|2021-08-18 13:20:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19878.6|19874.6|328
1629293100000|2021-08-18 13:25:00|19880.1|19876.1|19894.2|19890.2|19897.3|19893.3|19880.1|19876.1|730
1629293400000|2021-08-18 13:30:00|19895.8|19891.8|19897.3|19893.3|19912.9|19908.9|19891.1|19887.1|763
1629293700000|2021-08-18 13:35:00|19898.9|19894.9|19903.6|19899.6|19903.6|19899.6|19881.7|19877.7|886
1629294000000|2021-08-18 13:40:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19891.1|19887.1|599
1629294300000|2021-08-18 13:45:00|19897.3|19893.3|19887.9|19883.9|19906.7|19902.7|19887.9|19883.9|889
1629294600000|2021-08-18 13:50:00|19891.1|19887.1|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|702
1629294900000|2021-08-18 13:55:00|19884.8|19880.8|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|743
1629295200000|2021-08-18 14:00:00|19878.6|19874.6|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|715
1629295500000|2021-08-18 14:05:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|408
1629295800000|2021-08-18 14:10:00|19891.1|19887.1|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|366
1629296100000|2021-08-18 14:15:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|363
1629296400000|2021-08-18 14:20:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|464
1629296700000|2021-08-18 14:25:00|19894.2|19890.2|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|496
1629297000000|2021-08-18 14:30:00|19881.7|19877.7|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|420
1629297300000|2021-08-18 14:35:00|19869.2|19865.2|19866.1|19862.1|19875.4|19871.4|19864.5|19860.5|659
1629297600000|2021-08-18 14:40:00|19864.5|19860.5|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|366
1629297900000|2021-08-18 14:45:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|595
1629298200000|2021-08-18 14:50:00|19866.1|19862.1|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|410
1629298500000|2021-08-18 14:55:00|19877|19873|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|439
1629298800000|2021-08-18 15:00:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|713
1629299100000|2021-08-18 15:05:00|19877|19873|19875.4|19871.4|19877|19873|19869.2|19865.2|689
1629299400000|2021-08-18 15:10:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|427
1629299700000|2021-08-18 15:15:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19866.1|19862.1|368
1629300000000|2021-08-18 15:20:00|19870.8|19866.8|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|632
1629300300000|2021-08-18 15:25:00|19886.4|19882.4|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|813
1629300600000|2021-08-18 15:30:00|19891.1|19887.1|19900.4|19896.4|19900.4|19896.4|19887.9|19883.9|832
1629300900000|2021-08-18 15:35:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|2676
1629301200000|2021-08-18 15:40:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|380
1629301500000|2021-08-18 15:45:00|19898.9|19894.9|19912.9|19908.9|19912.9|19908.9|19897.3|19893.3|995
1629301800000|2021-08-18 15:50:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19906.7|19902.7|311
1629302100000|2021-08-18 15:55:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|799
1629302400000|2021-08-18 16:00:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|450
1629302700000|2021-08-18 16:05:00|19911.4|19907.4|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|502
1629303000000|2021-08-18 16:10:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|478
1629303300000|2021-08-18 16:15:00|19895.8|19891.8|19902|19898|19903.6|19899.6|19894.2|19890.2|758
1629303600000|2021-08-18 16:20:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|294
1629303900000|2021-08-18 16:25:00|19900.4|19896.4|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|317
1629304200000|2021-08-18 16:30:00|19903.6|19899.6|19900.4|19896.4|19909.8|19905.8|19900.4|19896.4|611
1629304500000|2021-08-18 16:35:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|472
1629304800000|2021-08-18 16:40:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|683
1629305100000|2021-08-18 16:45:00|19903.6|19899.6|19894.2|19890.2|19906.7|19902.7|19891.1|19887.1|568
1629305400000|2021-08-18 16:50:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|735
1629305700000|2021-08-18 16:55:00|19887.9|19883.9|19897.3|19893.3|19906.7|19902.7|19887.9|19883.9|2559
1629306000000|2021-08-18 17:00:00|19900.4|19896.4|19903.6|19899.6|19912.9|19908.9|19891.1|19887.1|1045
1629306300000|2021-08-18 17:05:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|462
1629306600000|2021-08-18 17:10:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|560
1629306900000|2021-08-18 17:15:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|533
1629307200000|2021-08-18 17:20:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19891.1|19887.1|765
1629307500000|2021-08-18 17:25:00|19887.9|19883.9|19862.9|19858.9|19892.6|19888.6|19862.9|19858.9|1338
1629307800000|2021-08-18 17:30:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|534
1629308100000|2021-08-18 17:35:00|19869.2|19865.2|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|308
1629308400000|2021-08-18 17:40:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|305
1629308700000|2021-08-18 17:45:00|19884.8|19880.8|19881.7|19877.7|19889.5|19885.5|19881.7|19877.7|401
1629309000000|2021-08-18 17:50:00|19883.3|19879.3|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|461
1629309300000|2021-08-18 17:55:00|19883.3|19879.3|19880.1|19876.1|19891.1|19887.1|19872.3|19868.3|488
1629309600000|2021-08-18 18:00:00|19881.7|19877.7|19931.7|19927.7|19931.7|19927.7|19877|19873|1054
1629309900000|2021-08-18 18:05:00|19930.1|19926.1|19937.9|19933.9|19997.3|19993.3|19922.3|19918.3|1563
1629310200000|2021-08-18 18:10:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19903.6|19899.6|1161
1629310500000|2021-08-18 18:15:00|19936.4|19932.4|19922.3|19918.3|19936.4|19932.4|19909.8|19905.8|880
1629310800000|2021-08-18 18:20:00|19919.2|19915.2|19941.1|19937.1|19941.1|19937.1|19903.6|19899.6|1167
1629311100000|2021-08-18 18:25:00|19937.9|19933.9|19959.8|19955.8|19962.9|19958.9|19937.9|19933.9|931
1629311400000|2021-08-18 18:30:00|19961.4|19957.4|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|607
1629311700000|2021-08-18 18:35:00|19962.9|19958.9|19953.6|19949.6|19969.2|19965.2|19950.4|19946.4|697
1629312000000|2021-08-18 18:40:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19941.1|19937.1|453
1629312300000|2021-08-18 18:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19937.9|19933.9|439
1629312600000|2021-08-18 18:50:00|19953.6|19949.6|19956.7|19952.7|19966.1|19962.1|19944.2|19940.2|967
1629312900000|2021-08-18 18:55:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19952|19948|1279
1629313200000|2021-08-18 19:00:00|19962.9|19958.9|19981.7|19977.7|19981.7|19977.7|19959.8|19955.8|823
1629313500000|2021-08-18 19:05:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|756
1629313800000|2021-08-18 19:10:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|405
1629314100000|2021-08-18 19:15:00|19984.8|19980.8|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|296
1629314400000|2021-08-18 19:20:00|19966.1|19962.1|19978.6|19974.6|19981.7|19977.7|19966.1|19962.1|287
1629314700000|2021-08-18 19:25:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|446
1629315000000|2021-08-18 19:30:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19969.2|19965.2|476
1629315300000|2021-08-18 19:35:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|523
1629315600000|2021-08-18 19:40:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|399
1629315900000|2021-08-18 19:45:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19941.1|19937.1|680
1629316200000|2021-08-18 19:50:00|19952|19948|19972.3|19968.3|19972.3|19968.3|19950.4|19946.4|949
1629316500000|2021-08-18 19:55:00|19970.8|19966.8|19984.8|19980.8|19987.9|19983.9|19969.2|19965.2|1207
1629316800000|2021-08-18 20:00:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|847
1629317100000|2021-08-18 20:05:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|465
1629317400000|2021-08-18 20:10:00|19987.9|19983.9|20009.8|20005.8|20009.8|20005.8|19987.9|19983.9|602
1629317700000|2021-08-18 20:15:00|20008.3|20004.3|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|252
1629318000000|2021-08-18 20:20:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|286
1629318300000|2021-08-18 20:25:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|508
1629318600000|2021-08-18 20:30:00|20006.7|20002.7|20006.7|20002.7|20012.9|20008.9|20006.7|20002.7|111
1629318900000|2021-08-18 20:35:00|20012.9|20008.9|20014.5|20010.5|20020.8|20016.8|20009.8|20005.8|258
1629319200000|2021-08-18 20:40:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|222
1629319500000|2021-08-18 20:45:00|20006.7|20002.7|20002|19998|20009.8|20005.8|20000.4|19996.4|173
1629319800000|2021-08-18 20:50:00|20003.6|19999.6|20012.9|20008.9|20012.9|20008.9|20000.4|19996.4|147
1629320100000|2021-08-18 20:55:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|193
1629324000000|2021-08-18 22:00:00|19998.9|19994.9|19995.8|19991.8|20005.1|20001.1|19992.6|19988.6|132
1629324300000|2021-08-18 22:05:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19992.6|19988.6|52
1629324600000|2021-08-18 22:10:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|21
1629324900000|2021-08-18 22:15:00|19998.9|19994.9|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|28
1629325200000|2021-08-18 22:20:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|6
1629325500000|2021-08-18 22:25:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19995.8|19991.8|2
1629325800000|2021-08-18 22:30:00|19995.8|19991.8|19987.9|19983.9|19995.8|19991.8|19987.9|19983.9|27
1629326100000|2021-08-18 22:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|38
1629326400000|2021-08-18 22:40:00|||||||||4
1629326700000|2021-08-18 22:45:00|19994.2|19990.2|20000.4|19996.4|20002|19998|19992.6|19988.6|49
1629327000000|2021-08-18 22:50:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|59
1629327300000|2021-08-18 22:55:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|21
1629327600000|2021-08-18 23:00:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|12
1629327900000|2021-08-18 23:05:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|2
1629328200000|2021-08-18 23:10:00|||||||||6
1629328500000|2021-08-18 23:15:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19995.8|19991.8|21
1629328800000|2021-08-18 23:20:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|25
1629329100000|2021-08-18 23:25:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|12
1629329400000|2021-08-18 23:30:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|22
1629329700000|2021-08-18 23:35:00|20003.6|19999.6|20003.6|19999.6|20005.1|20001.1|20000.4|19996.4|101
1629330000000|2021-08-18 23:40:00|20002|19998|19997.3|19993.3|20003.6|19999.6|19997.3|19993.3|28
1629330300000|2021-08-18 23:45:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|35
1629330600000|2021-08-18 23:50:00|19997.3|19993.3|19998.9|19994.9|19998.9|19994.9|19997.3|19993.3|15
1629330900000|2021-08-18 23:55:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|5
1629331200000|2021-08-19 00:00:00|20003.6|19999.6|19991.1|19987.1|20003.6|19999.6|19991.1|19987.1|88
1629331500000|2021-08-19 00:05:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|39
1629331800000|2021-08-19 00:10:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|47
1629332100000|2021-08-19 00:15:00|19994.2|19990.2|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|38
1629332400000|2021-08-19 00:20:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|26
1629332700000|2021-08-19 00:25:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|27
1629333000000|2021-08-19 00:30:00|20006.7|20002.7|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|78
1629333300000|2021-08-19 00:35:00|20012.9|20008.9|20017.6|20013.6|20019.2|20015.2|20009.8|20005.8|87
1629333600000|2021-08-19 00:40:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|15
1629333900000|2021-08-19 00:45:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20006.7|20002.7|51
1629334200000|2021-08-19 00:50:00|20011.4|20007.4|20012.9|20008.9|20012.9|20008.9|20011.4|20007.4|7
1629334500000|2021-08-19 00:55:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|11
1629334800000|2021-08-19 01:00:00|20012.9|20008.9|19997.3|19993.3|20019.2|20015.2|19991.1|19987.1|102
1629335100000|2021-08-19 01:05:00|20000.4|19996.4|19994.2|19990.2|20000.4|19996.4|19991.1|19987.1|74
1629335400000|2021-08-19 01:10:00|19991.1|19987.1|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|29
1629335700000|2021-08-19 01:15:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|23
1629336000000|2021-08-19 01:20:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19998.9|19994.9|8
1629336300000|2021-08-19 01:25:00|19998.9|19994.9|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|6
1629336600000|2021-08-19 01:30:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|35
1629336900000|2021-08-19 01:35:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|53
1629337200000|2021-08-19 01:40:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|46
1629337500000|2021-08-19 01:45:00|20005.1|20001.1|20000.4|19996.4|20005.1|20001.1|20000.4|19996.4|8
1629337800000|2021-08-19 01:50:00|20002|19998|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|11
1629338100000|2021-08-19 01:55:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20002|19998|27
1629338400000|2021-08-19 02:00:00|20008.3|20004.3|20012.9|20008.9|20019.2|20015.2|20008.3|20004.3|125
1629338700000|2021-08-19 02:05:00|20011.4|20007.4|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|95
1629339000000|2021-08-19 02:10:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|32
1629339300000|2021-08-19 02:15:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|25
1629339600000|2021-08-19 02:20:00|20009.8|20005.8|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|67
1629339900000|2021-08-19 02:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|26
1629340200000|2021-08-19 02:30:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|14
1629340500000|2021-08-19 02:35:00|20008.3|20004.3|20008.3|20004.3|20009.8|20005.8|20008.3|20004.3|14
1629340800000|2021-08-19 02:40:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|82
1629341100000|2021-08-19 02:45:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|32
1629341400000|2021-08-19 02:50:00|||||||||7
1629341700000|2021-08-19 02:55:00|20012.9|20008.9|20011.4|20007.4|20012.9|20008.9|20009.8|20005.8|19
1629342000000|2021-08-19 03:00:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|19
1629342300000|2021-08-19 03:05:00|20011.4|20007.4|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|49
1629342600000|2021-08-19 03:10:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|73
1629342900000|2021-08-19 03:15:00|20002|19998|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|21
1629343200000|2021-08-19 03:20:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|38
1629343500000|2021-08-19 03:25:00|20002|19998|20000.4|19996.4|20002|19998|20000.4|19996.4|8
1629343800000|2021-08-19 03:30:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|8
1629344100000|2021-08-19 03:35:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|30
1629344400000|2021-08-19 03:40:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|10
1629344700000|2021-08-19 03:45:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|22
1629345000000|2021-08-19 03:50:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19997.3|19993.3|66
1629345300000|2021-08-19 03:55:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|25
1629345600000|2021-08-19 04:00:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|16
1629345900000|2021-08-19 04:05:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|118
1629346200000|2021-08-19 04:10:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|30
1629346500000|2021-08-19 04:15:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|32
1629346800000|2021-08-19 04:20:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|42
1629347100000|2021-08-19 04:25:00|19995.8|19991.8|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|10
1629347400000|2021-08-19 04:30:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|11
1629347700000|2021-08-19 04:35:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|14
1629348000000|2021-08-19 04:40:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|17
1629348300000|2021-08-19 04:45:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|116
1629348600000|2021-08-19 04:50:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|77
1629348900000|2021-08-19 04:55:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|8
1629349200000|2021-08-19 05:00:00|20006.7|20002.7|20006.7|20002.7|20009.8|20005.8|20006.7|20002.7|49
1629349500000|2021-08-19 05:05:00|20005.1|20001.1|20000.4|19996.4|20005.1|20001.1|20000.4|19996.4|17
1629349800000|2021-08-19 05:10:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|20
1629350100000|2021-08-19 05:15:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|37
1629350400000|2021-08-19 05:20:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|68
1629350700000|2021-08-19 05:25:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|47
1629351000000|2021-08-19 05:30:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|73
1629351300000|2021-08-19 05:35:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|25
1629351600000|2021-08-19 05:40:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|44
1629351900000|2021-08-19 05:45:00|20009.8|20005.8|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|101
1629352200000|2021-08-19 05:50:00|20016.1|20012.1|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|90
1629352500000|2021-08-19 05:55:00|20028.6|20024.6|20042.6|20038.6|20042.6|20038.6|20025.4|20021.4|302
1629352800000|2021-08-19 06:00:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|255
1629353100000|2021-08-19 06:05:00|20047.3|20043.3|20059.8|20055.8|20062.9|20058.9|20044.2|20040.2|305
1629353400000|2021-08-19 06:10:00|20061.4|20057.4|20044.2|20040.2|20062.9|20058.9|20037.9|20033.9|324
1629353700000|2021-08-19 06:15:00|20047.3|20043.3|20050.4|20046.4|20059.8|20055.8|20047.3|20043.3|200
1629354000000|2021-08-19 06:20:00|20053.6|20049.6|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|143
1629354300000|2021-08-19 06:25:00|20056.7|20052.7|20069.2|20065.2|20070.8|20066.8|20056.7|20052.7|233
1629354600000|2021-08-19 06:30:00|20067.6|20063.6|20072.3|20068.3|20077|20073|20066.1|20062.1|381
1629354900000|2021-08-19 06:35:00|20069.2|20065.2|20062.9|20058.9|20084.8|20080.8|20061.4|20057.4|288
1629355200000|2021-08-19 06:40:00|20066.1|20062.1|20066.1|20062.1|20078.6|20074.6|20059.8|20055.8|315
1629355500000|2021-08-19 06:45:00|20062.9|20058.9|20072.3|20068.3|20081.7|20077.7|20062.9|20058.9|260
1629355800000|2021-08-19 06:50:00|20073.9|20069.9|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|200
1629356100000|2021-08-19 06:55:00|20069.2|20065.2|20091.1|20087.1|20092.6|20088.6|20069.2|20065.2|327
1629356400000|2021-08-19 07:00:00|20089.5|20085.5|20094.2|20090.2|20100.4|20096.4|20081.7|20077.7|471
1629356700000|2021-08-19 07:05:00|20092.6|20088.6|20091.1|20087.1|20105.1|20101.1|20084.8|20080.8|524
1629357000000|2021-08-19 07:10:00|20092.6|20088.6|20089.5|20085.5|20106.7|20102.7|20087.9|20083.9|466
1629357300000|2021-08-19 07:15:00|20091.1|20087.1|20097.3|20093.3|20109.8|20105.8|20087.9|20083.9|196
1629357600000|2021-08-19 07:20:00|20100.4|20096.4|20087.9|20083.9|20102|20098|20087.9|20083.9|198
1629357900000|2021-08-19 07:25:00|20089.5|20085.5|20081.7|20077.7|20094.2|20090.2|20081.7|20077.7|376
1629358200000|2021-08-19 07:30:00|20084.8|20080.8|20109.8|20105.8|20116.1|20112.1|20081.7|20077.7|627
1629358500000|2021-08-19 07:35:00|20106.7|20102.7|20112.9|20108.9|20116.1|20112.1|20100.4|20096.4|515
1629358800000|2021-08-19 07:40:00|20114.5|20110.5|20141.1|20137.1|20153.6|20149.6|20112.9|20108.9|1100
1629359100000|2021-08-19 07:45:00|20142.6|20138.6|20103.6|20099.6|20150.4|20146.4|20100.4|20096.4|843
1629359400000|2021-08-19 07:50:00|20106.7|20102.7|20119.2|20115.2|20131.7|20127.7|20103.6|20099.6|343
1629359700000|2021-08-19 07:55:00|20120.8|20116.8|20128.6|20124.6|20141.1|20137.1|20119.2|20115.2|591
1629360000000|2021-08-19 08:00:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20122.3|20118.3|464
1629360300000|2021-08-19 08:05:00|20130.1|20126.1|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|338
1629360600000|2021-08-19 08:10:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|269
1629360900000|2021-08-19 08:15:00|20136.4|20132.4|20144.2|20140.2|20147.3|20143.3|20134.8|20130.8|188
1629361200000|2021-08-19 08:20:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|218
1629361500000|2021-08-19 08:25:00|20144.2|20140.2|20137.9|20133.9|20144.2|20140.2|20134.8|20130.8|293
1629361800000|2021-08-19 08:30:00|20141.1|20137.1|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|467
1629362100000|2021-08-19 08:35:00|20142.6|20138.6|20153.6|20149.6|20166.1|20162.1|20142.6|20138.6|637
1629362400000|2021-08-19 08:40:00|20150.4|20146.4|20150.4|20146.4|20156.7|20152.7|20144.2|20140.2|174
1629362700000|2021-08-19 08:45:00|20147.3|20143.3|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|204
1629363000000|2021-08-19 08:50:00|20156.7|20152.7|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|121
1629363300000|2021-08-19 08:55:00|20156.7|20152.7|20167.6|20163.6|20169.2|20165.2|20156.7|20152.7|464
1629363600000|2021-08-19 09:00:00|20169.2|20165.2|20181.7|20177.7|20184.8|20180.8|20166.1|20162.1|564
1629363900000|2021-08-19 09:05:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|481
1629364200000|2021-08-19 09:10:00|20186.4|20182.4|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|427
1629364500000|2021-08-19 09:15:00|20195.8|20191.8|20184.8|20180.8|20197.3|20193.3|20184.8|20180.8|387
1629364800000|2021-08-19 09:20:00|20181.7|20177.7|20175.4|20171.4|20184.8|20180.8|20170.8|20166.8|397
1629365100000|2021-08-19 09:25:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|176
1629365400000|2021-08-19 09:30:00|20178.6|20174.6|20153.6|20149.6|20178.6|20174.6|20150.4|20146.4|382
1629365700000|2021-08-19 09:35:00|20152|20148|20147.3|20143.3|20156.7|20152.7|20147.3|20143.3|390
1629366000000|2021-08-19 09:40:00|20142.6|20138.6|20139.5|20135.5|20150.4|20146.4|20139.5|20135.5|257
1629366300000|2021-08-19 09:45:00|20137.9|20133.9|20153.6|20149.6|20156.7|20152.7|20137.9|20133.9|217
1629366600000|2021-08-19 09:50:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20147.3|20143.3|195
1629366900000|2021-08-19 09:55:00|20147.3|20143.3|20153.6|20149.6|20153.6|20149.6|20144.2|20140.2|153
1629367200000|2021-08-19 10:00:00|20150.4|20146.4|20153.6|20149.6|20159.8|20155.8|20145.8|20141.8|160
1629367500000|2021-08-19 10:05:00|20152|20148|20141.1|20137.1|20153.6|20149.6|20134.8|20130.8|188
1629367800000|2021-08-19 10:10:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|224
1629368100000|2021-08-19 10:15:00|20142.6|20138.6|20159.8|20155.8|20159.8|20155.8|20141.1|20137.1|194
1629368400000|2021-08-19 10:20:00|20162.9|20158.9|20156.7|20152.7|20166.1|20162.1|20150.4|20146.4|181
1629368700000|2021-08-19 10:25:00|20159.8|20155.8|20169.2|20165.2|20172.3|20168.3|20159.8|20155.8|323
1629369000000|2021-08-19 10:30:00|20166.1|20162.1|20169.2|20165.2|20169.2|20165.2|20161.4|20157.4|107
1629369300000|2021-08-19 10:35:00|20166.1|20162.1|20175.4|20171.4|20178.6|20174.6|20166.1|20162.1|140
1629369600000|2021-08-19 10:40:00|20178.6|20174.6|20181.7|20177.7|20191.1|20187.1|20175.4|20171.4|530
1629369900000|2021-08-19 10:45:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|139
1629370200000|2021-08-19 10:50:00|20180.1|20176.1|20180.1|20176.1|20184.8|20180.8|20178.6|20174.6|224
1629370500000|2021-08-19 10:55:00|20178.6|20174.6|20172.3|20168.3|20184.8|20180.8|20169.2|20165.2|296
1629370800000|2021-08-19 11:00:00|20169.2|20165.2|20162.9|20158.9|20178.6|20174.6|20162.9|20158.9|160
1629371100000|2021-08-19 11:05:00|20161.4|20157.4|20172.3|20168.3|20175.4|20171.4|20159.8|20155.8|263
1629371400000|2021-08-19 11:10:00|20175.4|20171.4|20169.2|20165.2|20181.7|20177.7|20167.6|20163.6|350
1629371700000|2021-08-19 11:15:00|20166.1|20162.1|20166.1|20162.1|20178.6|20174.6|20166.1|20162.1|248
1629372000000|2021-08-19 11:20:00|20169.2|20165.2|20166.1|20162.1|20181.7|20177.7|20159.8|20155.8|678
1629372300000|2021-08-19 11:25:00|20169.2|20165.2|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|164
1629372600000|2021-08-19 11:30:00|20161.4|20157.4|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|227
1629372900000|2021-08-19 11:35:00|20162.9|20158.9|20169.2|20165.2|20175.4|20171.4|20162.9|20158.9|4607
1629373200000|2021-08-19 11:40:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|268
1629373500000|2021-08-19 11:45:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20153.6|20149.6|327
1629373800000|2021-08-19 11:50:00|20172.3|20168.3|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|249
1629374100000|2021-08-19 11:55:00|20172.3|20168.3|20184.8|20180.8|20184.8|20180.8|20170.8|20166.8|548
1629374400000|2021-08-19 12:00:00|20183.3|20179.3|20187.9|20183.9|20187.9|20183.9|20181.7|20177.7|532
1629374700000|2021-08-19 12:05:00|20184.8|20180.8|20159.8|20155.8|20184.8|20180.8|20159.8|20155.8|831
1629375000000|2021-08-19 12:10:00|20162.9|20158.9|20144.2|20140.2|20162.9|20158.9|20144.2|20140.2|663
1629375300000|2021-08-19 12:15:00|20141.1|20137.1|20125.4|20121.4|20144.2|20140.2|20122.3|20118.3|746
1629375600000|2021-08-19 12:20:00|20123.9|20119.9|20137.9|20133.9|20147.3|20143.3|20112.9|20108.9|1383
1629375900000|2021-08-19 12:25:00|20134.8|20130.8|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|424
1629376200000|2021-08-19 12:30:00|20137.9|20133.9|20128.6|20124.6|20137.9|20133.9|20119.2|20115.2|593
1629376500000|2021-08-19 12:35:00|20127|20123|20094.2|20090.2|20127|20123|20094.2|20090.2|912
1629376800000|2021-08-19 12:40:00|20097.3|20093.3|20097.3|20093.3|20103.6|20099.6|20084.8|20080.8|969
1629377100000|2021-08-19 12:45:00|20095.8|20091.8|20100.4|20096.4|20103.6|20099.6|20091.1|20087.1|407
1629377400000|2021-08-19 12:50:00|20098.9|20094.9|20095.8|20091.8|20103.6|20099.6|20087.9|20083.9|579
1629377700000|2021-08-19 12:55:00|20097.3|20093.3|20122.3|20118.3|20122.3|20118.3|20094.2|20090.2|546
1629378000000|2021-08-19 13:00:00|20119.2|20115.2|20114.5|20110.5|20128.6|20124.6|20112.9|20108.9|655
1629378300000|2021-08-19 13:05:00|20112.9|20108.9|20106.7|20102.7|20116.1|20112.1|20103.6|20099.6|212
1629378600000|2021-08-19 13:10:00|20103.6|20099.6|20103.6|20099.6|20112.9|20108.9|20097.3|20093.3|481
1629378900000|2021-08-19 13:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|565
1629379200000|2021-08-19 13:20:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20091.1|20087.1|331
1629379500000|2021-08-19 13:25:00|20106.7|20102.7|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|322
1629379800000|2021-08-19 13:30:00|20100.4|20096.4|20078.6|20074.6|20103.6|20099.6|20072.3|20068.3|1083
1629380100000|2021-08-19 13:35:00|20081.7|20077.7|20091.1|20087.1|20097.3|20093.3|20075.4|20071.4|892
1629380400000|2021-08-19 13:40:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20075.4|20071.4|924
1629380700000|2021-08-19 13:45:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20072.3|20068.3|732
1629381000000|2021-08-19 13:50:00|20086.4|20082.4|20084.8|20080.8|20100.4|20096.4|20078.6|20074.6|725
1629381300000|2021-08-19 13:55:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|581
1629381600000|2021-08-19 14:00:00|20083.3|20079.3|20078.6|20074.6|20094.2|20090.2|20072.3|20068.3|657
1629381900000|2021-08-19 14:05:00|20075.4|20071.4|20050.4|20046.4|20078.6|20074.6|20037.9|20033.9|1193
1629382200000|2021-08-19 14:10:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|840
1629382500000|2021-08-19 14:15:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20047.3|20043.3|1038
1629382800000|2021-08-19 14:20:00|20059.8|20055.8|20075.4|20071.4|20078.6|20074.6|20053.6|20049.6|669
1629383100000|2021-08-19 14:25:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|558
1629383400000|2021-08-19 14:30:00|20073.9|20069.9|20100.4|20096.4|20100.4|20096.4|20069.2|20065.2|898
1629383700000|2021-08-19 14:35:00|20103.6|20099.6|20100.4|20096.4|20120.8|20116.8|20094.2|20090.2|918
1629384000000|2021-08-19 14:40:00|20097.3|20093.3|20108.3|20104.3|20112.9|20108.9|20097.3|20093.3|536
1629384300000|2021-08-19 14:45:00|20106.7|20102.7|20091.1|20087.1|20109.8|20105.8|20091.1|20087.1|480
1629384600000|2021-08-19 14:50:00|20092.6|20088.6|20084.8|20080.8|20100.4|20096.4|20084.8|20080.8|734
1629384900000|2021-08-19 14:55:00|20083.3|20079.3|20066.1|20062.1|20087.9|20083.9|20066.1|20062.1|605
1629385200000|2021-08-19 15:00:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|383
1629385500000|2021-08-19 15:05:00|20075.4|20071.4|20097.3|20093.3|20097.3|20093.3|20075.4|20071.4|463
1629385800000|2021-08-19 15:10:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|287
1629386100000|2021-08-19 15:15:00|20097.3|20093.3|20084.8|20080.8|20106.7|20102.7|20084.8|20080.8|537
1629386400000|2021-08-19 15:20:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|236
1629386700000|2021-08-19 15:25:00|20094.2|20090.2|20109.8|20105.8|20116.1|20112.1|20091.1|20087.1|395
1629387000000|2021-08-19 15:30:00|20106.7|20102.7|20111.4|20107.4|20116.1|20112.1|20103.6|20099.6|675
1629387300000|2021-08-19 15:35:00|20112.9|20108.9|20103.6|20099.6|20119.2|20115.2|20103.6|20099.6|403
1629387600000|2021-08-19 15:40:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|249
1629387900000|2021-08-19 15:45:00|20100.4|20096.4|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|320
1629388200000|2021-08-19 15:50:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20091.1|20087.1|339
1629388500000|2021-08-19 15:55:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|244
1629388800000|2021-08-19 16:00:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20092.6|20088.6|252
1629389100000|2021-08-19 16:05:00|20102|20098|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|4854
1629389400000|2021-08-19 16:10:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|3190
1629389700000|2021-08-19 16:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|238
1629390000000|2021-08-19 16:20:00|20097.3|20093.3|20094.2|20090.2|20100.4|20096.4|20084.8|20080.8|721
1629390300000|2021-08-19 16:25:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|556
1629390600000|2021-08-19 16:30:00|20087.9|20083.9|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|401
1629390900000|2021-08-19 16:35:00|20089.5|20085.5|20081.7|20077.7|20091.1|20087.1|20078.6|20074.6|395
1629391200000|2021-08-19 16:40:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|225
1629391500000|2021-08-19 16:45:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|751
1629391800000|2021-08-19 16:50:00|20078.6|20074.6|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|571
1629392100000|2021-08-19 16:55:00|20078.6|20074.6|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|790
1629392400000|2021-08-19 17:00:00|20075.4|20071.4|20100.4|20096.4|20100.4|20096.4|20075.4|20071.4|1086
1629392700000|2021-08-19 17:05:00|20097.3|20093.3|20087.9|20083.9|20097.3|20093.3|20081.7|20077.7|1361
1629393000000|2021-08-19 17:10:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20078.6|20074.6|390
1629393300000|2021-08-19 17:15:00|20078.6|20074.6|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|173
1629393600000|2021-08-19 17:20:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|294
1629393900000|2021-08-19 17:25:00|20069.2|20065.2|20056.7|20052.7|20075.4|20071.4|20056.7|20052.7|1071
1629394200000|2021-08-19 17:30:00|20059.8|20055.8|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|3685
1629394500000|2021-08-19 17:35:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|603
1629394800000|2021-08-19 17:40:00|20050.4|20046.4|20072.3|20068.3|20072.3|20068.3|20050.4|20046.4|679
1629395100000|2021-08-19 17:45:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|172
1629395400000|2021-08-19 17:50:00|20081.7|20077.7|20094.2|20090.2|20095.8|20091.8|20081.7|20077.7|486
1629395700000|2021-08-19 17:55:00|20091.1|20087.1|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|469
1629396000000|2021-08-19 18:00:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|370
1629396300000|2021-08-19 18:05:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|242
1629396600000|2021-08-19 18:10:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|533
1629396900000|2021-08-19 18:15:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|305
1629397200000|2021-08-19 18:20:00|20105.1|20101.1|20097.3|20093.3|20106.7|20102.7|20097.3|20093.3|407
1629397500000|2021-08-19 18:25:00|20100.4|20096.4|20087.9|20083.9|20100.4|20096.4|20075.4|20071.4|519
1629397800000|2021-08-19 18:30:00|20089.5|20085.5|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|265
1629398100000|2021-08-19 18:35:00|20078.6|20074.6|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|229
1629398400000|2021-08-19 18:40:00|20078.6|20074.6|20087.9|20083.9|20087.9|20083.9|20075.4|20071.4|265
1629398700000|2021-08-19 18:45:00|20091.1|20087.1|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|201
1629399000000|2021-08-19 18:50:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|237
1629399300000|2021-08-19 18:55:00|20086.4|20082.4|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|1002
1629399600000|2021-08-19 19:00:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|605
1629399900000|2021-08-19 19:05:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|245
1629400200000|2021-08-19 19:10:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20087.9|20083.9|205
1629400500000|2021-08-19 19:15:00|20091.1|20087.1|20087.9|20083.9|20094.2|20090.2|20087.9|20083.9|261
1629400800000|2021-08-19 19:20:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|242
1629401100000|2021-08-19 19:25:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|249
1629401400000|2021-08-19 19:30:00|20087.9|20083.9|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|220
1629401700000|2021-08-19 19:35:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|70
1629402000000|2021-08-19 19:40:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|341
1629402300000|2021-08-19 19:45:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|375
1629402600000|2021-08-19 19:50:00|20094.2|20090.2|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|663
1629402900000|2021-08-19 19:55:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|682
1629403200000|2021-08-19 20:00:00|20119.2|20115.2|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|809
1629403500000|2021-08-19 20:05:00|20116.1|20112.1|20106.7|20102.7|20116.1|20112.1|20106.7|20102.7|107
1629403800000|2021-08-19 20:10:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|2160
1629404100000|2021-08-19 20:15:00|20109.8|20105.8|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|115
1629404400000|2021-08-19 20:20:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|239
1629404700000|2021-08-19 20:25:00|20106.7|20102.7|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|240
1629405000000|2021-08-19 20:30:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|35
1629405300000|2021-08-19 20:35:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20103.6|20099.6|189
1629405600000|2021-08-19 20:40:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|187
1629405900000|2021-08-19 20:45:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|1273
1629406200000|2021-08-19 20:50:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|194
1629406500000|2021-08-19 20:55:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|243
1629410400000|2021-08-19 22:00:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|45
1629410700000|2021-08-19 22:05:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|2
1629411000000|2021-08-19 22:10:00|20109.8|20105.8|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|2
1629411300000|2021-08-19 22:15:00|20106.7|20102.7|20106.7|20102.7|20108.3|20104.3|20106.7|20102.7|11
1629411600000|2021-08-19 22:20:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|25
1629411900000|2021-08-19 22:25:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|34
1629412200000|2021-08-19 22:30:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|9
1629412500000|2021-08-19 22:35:00|20108.3|20104.3|20106.7|20102.7|20108.3|20104.3|20106.7|20102.7|0
1629412800000|2021-08-19 22:40:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|8
1629413100000|2021-08-19 22:45:00|||||||||1
1629413400000|2021-08-19 22:50:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|13
1629413700000|2021-08-19 22:55:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20114.5|20110.5|9
1629414000000|2021-08-19 23:00:00|20119.2|20115.2|20111.4|20107.4|20119.2|20115.2|20109.8|20105.8|26
1629414300000|2021-08-19 23:05:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|4
1629414600000|2021-08-19 23:10:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|14
1629414900000|2021-08-19 23:15:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|6
1629415200000|2021-08-19 23:20:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|4
1629415800000|2021-08-19 23:30:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|58
1629416100000|2021-08-19 23:35:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20109.8|20105.8|17
1629416400000|2021-08-19 23:40:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20111.4|20107.4|12
1629416700000|2021-08-19 23:45:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|46
1629417000000|2021-08-19 23:50:00|20114.5|20110.5|20120.8|20116.8|20122.3|20118.3|20114.5|20110.5|31
1629417300000|2021-08-19 23:55:00|20122.3|20118.3|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|55
1629417600000|2021-08-20 00:00:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20103.6|20099.6|78
1629417900000|2021-08-20 00:05:00|20108.3|20104.3|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|33
1629418200000|2021-08-20 00:10:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|44
1629418500000|2021-08-20 00:15:00|20109.8|20105.8|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|56
1629418800000|2021-08-20 00:20:00|20111.4|20107.4|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|88
1629419100000|2021-08-20 00:25:00|20109.8|20105.8|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|30
1629419400000|2021-08-20 00:30:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|35
1629419700000|2021-08-20 00:35:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|31
1629420000000|2021-08-20 00:40:00|20098.9|20094.9|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|37
1629420300000|2021-08-20 00:45:00|20100.4|20096.4|20098.9|20094.9|20103.6|20099.6|20097.3|20093.3|18
1629420600000|2021-08-20 00:50:00|20097.3|20093.3|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|45
1629420900000|2021-08-20 00:55:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|24
1629421200000|2021-08-20 01:00:00|20102|20098|20098.9|20094.9|20103.6|20099.6|20098.9|20094.9|46
1629421500000|2021-08-20 01:05:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|59
1629421800000|2021-08-20 01:10:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20098.9|20094.9|66
1629422100000|2021-08-20 01:15:00|20106.7|20102.7|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|50
1629422400000|2021-08-20 01:20:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20108.3|20104.3|44
1629422700000|2021-08-20 01:25:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20106.7|20102.7|45
1629423000000|2021-08-20 01:30:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|39
1629423300000|2021-08-20 01:35:00|20122.3|20118.3|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|114
1629423600000|2021-08-20 01:40:00|20137.9|20133.9|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|337
1629423900000|2021-08-20 01:45:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|114
1629424200000|2021-08-20 01:50:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|127
1629424500000|2021-08-20 01:55:00|20144.2|20140.2|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|81
1629424800000|2021-08-20 02:00:00|20136.4|20132.4|20130.1|20126.1|20137.9|20133.9|20128.6|20124.6|105
1629425100000|2021-08-20 02:05:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|21
1629425400000|2021-08-20 02:10:00|20133.3|20129.3|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|88
1629425700000|2021-08-20 02:15:00|20130.1|20126.1|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|40
1629426000000|2021-08-20 02:20:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|43
1629426300000|2021-08-20 02:25:00|20130.1|20126.1|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|34
1629426600000|2021-08-20 02:30:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|19
1629426900000|2021-08-20 02:35:00|20127|20123|20137.9|20133.9|20141.1|20137.1|20125.4|20121.4|103
1629427200000|2021-08-20 02:40:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|65
1629427500000|2021-08-20 02:45:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|42
1629427800000|2021-08-20 02:50:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|38
1629428100000|2021-08-20 02:55:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20130.1|20126.1|59
1629428400000|2021-08-20 03:00:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|56
1629429000000|2021-08-20 03:10:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|21
1629429300000|2021-08-20 03:15:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|11
1629429600000|2021-08-20 03:20:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|12
1629429900000|2021-08-20 03:25:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20133.3|20129.3|20
1629430200000|2021-08-20 03:30:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|26
1629430500000|2021-08-20 03:35:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|33
1629430800000|2021-08-20 03:40:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|62
1629431100000|2021-08-20 03:45:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|14
1629431400000|2021-08-20 03:50:00|20136.4|20132.4|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|43
1629431700000|2021-08-20 03:55:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|47
1629432000000|2021-08-20 04:00:00|20136.4|20132.4|20136.4|20132.4|20137.9|20133.9|20134.8|20130.8|13
1629432300000|2021-08-20 04:05:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|37
1629432600000|2021-08-20 04:10:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|16
1629432900000|2021-08-20 04:15:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|4
1629433200000|2021-08-20 04:20:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|4
1629433500000|2021-08-20 04:25:00|20136.4|20132.4|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|4
1629433800000|2021-08-20 04:30:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|10
1629434100000|2021-08-20 04:35:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|13
1629434400000|2021-08-20 04:40:00|||||||||6
1629434700000|2021-08-20 04:45:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|23
1629435000000|2021-08-20 04:50:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1629435300000|2021-08-20 04:55:00|20142.6|20138.6|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|6
1629435600000|2021-08-20 05:00:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|74
1629435900000|2021-08-20 05:05:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20148.9|20144.9|106
1629436200000|2021-08-20 05:10:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|30
1629436500000|2021-08-20 05:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|183
1629436800000|2021-08-20 05:20:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|57
1629437100000|2021-08-20 05:25:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|21
1629437400000|2021-08-20 05:30:00|20155.1|20151.1|20155.1|20151.1|20155.1|20151.1|20153.6|20149.6|34
1629437700000|2021-08-20 05:35:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|59
1629438000000|2021-08-20 05:40:00|20158.3|20154.3|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|147
1629438300000|2021-08-20 05:45:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|46
1629438600000|2021-08-20 05:50:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|34
1629438900000|2021-08-20 05:55:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|76
1629439200000|2021-08-20 06:00:00|20141.1|20137.1|20137.9|20133.9|20150.4|20146.4|20137.9|20133.9|121
1629439500000|2021-08-20 06:05:00|20136.4|20132.4|20141.1|20137.1|20147.3|20143.3|20136.4|20132.4|84
1629439800000|2021-08-20 06:10:00|20142.6|20138.6|20134.8|20130.8|20142.6|20138.6|20134.8|20130.8|58
1629440100000|2021-08-20 06:15:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|97
1629440400000|2021-08-20 06:20:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20136.4|20132.4|63
1629440700000|2021-08-20 06:25:00|20139.5|20135.5|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|103
1629441000000|2021-08-20 06:30:00|20136.4|20132.4|20150.4|20146.4|20150.4|20146.4|20136.4|20132.4|124
1629441300000|2021-08-20 06:35:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|198
1629441600000|2021-08-20 06:40:00|20148.9|20144.9|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|57
1629441900000|2021-08-20 06:45:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|195
1629442200000|2021-08-20 06:50:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|161
1629442500000|2021-08-20 06:55:00|20150.4|20146.4|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|120
1629442800000|2021-08-20 07:00:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|184
1629443100000|2021-08-20 07:05:00|20153.6|20149.6|20153.6|20149.6|20162.9|20158.9|20150.4|20146.4|660
1629443400000|2021-08-20 07:10:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|286
1629443700000|2021-08-20 07:15:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20153.6|20149.6|118
1629444000000|2021-08-20 07:20:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20159.8|20155.8|129
1629444300000|2021-08-20 07:25:00|20169.2|20165.2|20166.1|20162.1|20175.4|20171.4|20162.9|20158.9|597
1629444600000|2021-08-20 07:30:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|182
1629444900000|2021-08-20 07:35:00|20159.8|20155.8|20166.1|20162.1|20172.3|20168.3|20159.8|20155.8|188
1629445200000|2021-08-20 07:40:00|20169.2|20165.2|20156.7|20152.7|20172.3|20168.3|20156.7|20152.7|148
1629445500000|2021-08-20 07:45:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|121
1629445800000|2021-08-20 07:50:00|20155.1|20151.1|20156.7|20152.7|20162.9|20158.9|20147.3|20143.3|161
1629446100000|2021-08-20 07:55:00|20159.8|20155.8|20147.3|20143.3|20159.8|20155.8|20147.3|20143.3|183
1629446400000|2021-08-20 08:00:00|20144.2|20140.2|20134.8|20130.8|20144.2|20140.2|20130.1|20126.1|217
1629446700000|2021-08-20 08:05:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|146
1629447000000|2021-08-20 08:10:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|64
1629447300000|2021-08-20 08:15:00|20139.5|20135.5|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|63
1629447600000|2021-08-20 08:20:00|20133.3|20129.3|20150.4|20146.4|20150.4|20146.4|20133.3|20129.3|95
1629447900000|2021-08-20 08:25:00|20148.9|20144.9|20134.8|20130.8|20150.4|20146.4|20134.8|20130.8|68
1629448200000|2021-08-20 08:30:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|46
1629448500000|2021-08-20 08:35:00|20133.3|20129.3|20137.9|20133.9|20137.9|20133.9|20131.7|20127.7|41
1629448800000|2021-08-20 08:40:00|20134.8|20130.8|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|75
1629449100000|2021-08-20 08:45:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|159
1629449400000|2021-08-20 08:50:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|92
1629449700000|2021-08-20 08:55:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|186
1629450000000|2021-08-20 09:00:00|20112.9|20108.9|20125.4|20121.4|20131.7|20127.7|20112.9|20108.9|261
1629450300000|2021-08-20 09:05:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|235
1629450600000|2021-08-20 09:10:00|20131.7|20127.7|20147.3|20143.3|20147.3|20143.3|20131.7|20127.7|207
1629450900000|2021-08-20 09:15:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|83
1629451200000|2021-08-20 09:20:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|171
1629451500000|2021-08-20 09:25:00|20153.6|20149.6|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|67
1629451800000|2021-08-20 09:30:00|20152|20148|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|90
1629452100000|2021-08-20 09:35:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|65
1629452400000|2021-08-20 09:40:00|20144.2|20140.2|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|49
1629452700000|2021-08-20 09:45:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|32
1629453000000|2021-08-20 09:50:00|20137.9|20133.9|20147.3|20143.3|20150.4|20146.4|20134.8|20130.8|86
1629453300000|2021-08-20 09:55:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|57
1629453600000|2021-08-20 10:00:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|48
1629453900000|2021-08-20 10:05:00|20152|20148|20144.2|20140.2|20153.6|20149.6|20141.1|20137.1|95
1629454200000|2021-08-20 10:10:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|183
1629454500000|2021-08-20 10:15:00|20141.1|20137.1|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|118
1629454800000|2021-08-20 10:20:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|73
1629455100000|2021-08-20 10:25:00|20141.1|20137.1|20131.7|20127.7|20141.1|20137.1|20131.7|20127.7|123
1629455400000|2021-08-20 10:30:00|20130.1|20126.1|20137.9|20133.9|20139.5|20135.5|20130.1|20126.1|94
1629455700000|2021-08-20 10:35:00|20139.5|20135.5|20144.2|20140.2|20147.3|20143.3|20137.9|20133.9|42
1629456000000|2021-08-20 10:40:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|15
1629456300000|2021-08-20 10:45:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20136.4|20132.4|21
1629456600000|2021-08-20 10:50:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|56
1629456900000|2021-08-20 10:55:00|20145.8|20141.8|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|40
1629457200000|2021-08-20 11:00:00|20147.3|20143.3|20156.7|20152.7|20156.7|20152.7|20147.3|20143.3|55
1629457500000|2021-08-20 11:05:00|20158.3|20154.3|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|126
1629457800000|2021-08-20 11:10:00|20159.8|20155.8|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|84
1629458100000|2021-08-20 11:15:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|35
1629458400000|2021-08-20 11:20:00|20158.3|20154.3|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|110
1629458700000|2021-08-20 11:25:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|100
1629459000000|2021-08-20 11:30:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|98
1629459300000|2021-08-20 11:35:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20142.6|20138.6|68
1629459600000|2021-08-20 11:40:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|294
1629459900000|2021-08-20 11:45:00|20150.4|20146.4|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|203
1629460200000|2021-08-20 11:50:00|20150.4|20146.4|20156.7|20152.7|20158.3|20154.3|20150.4|20146.4|5305
1629460500000|2021-08-20 11:55:00|20153.6|20149.6|20159.8|20155.8|20162.9|20158.9|20153.6|20149.6|174
1629460800000|2021-08-20 12:00:00|20162.9|20158.9|20172.3|20168.3|20172.3|20168.3|20162.9|20158.9|7974
1629461100000|2021-08-20 12:05:00|20175.4|20171.4|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|271
1629461400000|2021-08-20 12:10:00|20172.3|20168.3|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|5019
1629461700000|2021-08-20 12:15:00|20178.6|20174.6|20175.4|20171.4|20184.8|20180.8|20175.4|20171.4|3643
1629462000000|2021-08-20 12:20:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20166.1|20162.1|425
1629462300000|2021-08-20 12:25:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|214
1629462600000|2021-08-20 12:30:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|5404
1629462900000|2021-08-20 12:35:00|20173.9|20169.9|20167.6|20163.6|20173.9|20169.9|20162.9|20158.9|4490
1629463200000|2021-08-20 12:40:00|20169.2|20165.2|20159.8|20155.8|20170.8|20166.8|20153.6|20149.6|2875
1629463500000|2021-08-20 12:45:00|20161.4|20157.4|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|220
1629463800000|2021-08-20 12:50:00|20164.5|20160.5|20150.4|20146.4|20166.1|20162.1|20150.4|20146.4|414
1629464100000|2021-08-20 12:55:00|20147.3|20143.3|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|3099
1629464400000|2021-08-20 13:00:00|20134.8|20130.8|20134.8|20130.8|20144.2|20140.2|20128.6|20124.6|2943
1629464700000|2021-08-20 13:05:00|20137.9|20133.9|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|293
1629465000000|2021-08-20 13:10:00|20131.7|20127.7|20133.3|20129.3|20137.9|20133.9|20125.4|20121.4|258
1629465300000|2021-08-20 13:15:00|20134.8|20130.8|20109.8|20105.8|20134.8|20130.8|20106.7|20102.7|1093
1629465600000|2021-08-20 13:20:00|20108.3|20104.3|20128.6|20124.6|20131.7|20127.7|20106.7|20102.7|3702
1629465900000|2021-08-20 13:25:00|20127|20123|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|1083
1629466200000|2021-08-20 13:30:00|20137.9|20133.9|20144.2|20140.2|20158.3|20154.3|20137.9|20133.9|857
1629466500000|2021-08-20 13:35:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20128.6|20124.6|937
1629466800000|2021-08-20 13:40:00|20134.8|20130.8|20125.4|20121.4|20147.3|20143.3|20125.4|20121.4|1243
1629467100000|2021-08-20 13:45:00|20122.3|20118.3|20075.4|20071.4|20122.3|20118.3|20075.4|20071.4|1008
1629467400000|2021-08-20 13:50:00|20078.6|20074.6|20103.6|20099.6|20109.8|20105.8|20075.4|20071.4|805
1629467700000|2021-08-20 13:55:00|20102|20098|20106.7|20102.7|20109.8|20105.8|20094.2|20090.2|512
1629468000000|2021-08-20 14:00:00|20103.6|20099.6|20094.2|20090.2|20109.8|20105.8|20087.9|20083.9|933
1629468300000|2021-08-20 14:05:00|20091.1|20087.1|20103.6|20099.6|20106.7|20102.7|20091.1|20087.1|377
1629468600000|2021-08-20 14:10:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|362
1629468900000|2021-08-20 14:15:00|20100.4|20096.4|20094.2|20090.2|20106.7|20102.7|20092.6|20088.6|532
1629469200000|2021-08-20 14:20:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20081.7|20077.7|944
1629469500000|2021-08-20 14:25:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20087.9|20083.9|2529
1629469800000|2021-08-20 14:30:00|20094.2|20090.2|20109.8|20105.8|20112.9|20108.9|20094.2|20090.2|1670
1629470100000|2021-08-20 14:35:00|20112.9|20108.9|20134.8|20130.8|20137.9|20133.9|20112.9|20108.9|1326
1629470400000|2021-08-20 14:40:00|20136.4|20132.4|20144.2|20140.2|20150.4|20146.4|20128.6|20124.6|488
1629470700000|2021-08-20 14:45:00|20147.3|20143.3|20156.7|20152.7|20159.8|20155.8|20144.2|20140.2|947
1629471000000|2021-08-20 14:50:00|20159.8|20155.8|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|788
1629471300000|2021-08-20 14:55:00|20162.9|20158.9|20150.4|20146.4|20162.9|20158.9|20144.2|20140.2|431
1629471600000|2021-08-20 15:00:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20134.8|20130.8|524
1629471900000|2021-08-20 15:05:00|20136.4|20132.4|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|363
1629472200000|2021-08-20 15:10:00|20128.6|20124.6|20103.6|20099.6|20128.6|20124.6|20103.6|20099.6|541
1629472500000|2021-08-20 15:15:00|20106.7|20102.7|20119.2|20115.2|20122.3|20118.3|20105.1|20101.1|805
1629472800000|2021-08-20 15:20:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20100.4|20096.4|687
1629473100000|2021-08-20 15:25:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|300
1629473400000|2021-08-20 15:30:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|153
1629473700000|2021-08-20 15:35:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20103.6|20099.6|294
1629474000000|2021-08-20 15:40:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|143
1629474300000|2021-08-20 15:45:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20106.7|20102.7|441
1629474600000|2021-08-20 15:50:00|20106.7|20102.7|20119.2|20115.2|20119.2|20115.2|20106.7|20102.7|302
1629474900000|2021-08-20 15:55:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|258
1629475200000|2021-08-20 16:00:00|20114.5|20110.5|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|239
1629475500000|2021-08-20 16:05:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|81
1629475800000|2021-08-20 16:10:00|20122.3|20118.3|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|432
1629476100000|2021-08-20 16:15:00|20109.8|20105.8|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|204
1629476400000|2021-08-20 16:20:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|174
1629476700000|2021-08-20 16:25:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|362
1629477000000|2021-08-20 16:30:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|221
1629477300000|2021-08-20 16:35:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|310
1629477600000|2021-08-20 16:40:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|175
1629477900000|2021-08-20 16:45:00|20112.9|20108.9|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|174
1629478200000|2021-08-20 16:50:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|160
1629478500000|2021-08-20 16:55:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20094.2|20090.2|358
1629478800000|2021-08-20 17:00:00|20100.4|20096.4|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|214
1629479100000|2021-08-20 17:05:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|270
1629479400000|2021-08-20 17:10:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|205
1629479700000|2021-08-20 17:15:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|252
1629480000000|2021-08-20 17:20:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|203
1629480300000|2021-08-20 17:25:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|213
1629480600000|2021-08-20 17:30:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20084.8|20080.8|392
1629480900000|2021-08-20 17:35:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|249
1629481200000|2021-08-20 17:40:00|20086.4|20082.4|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|554
1629481500000|2021-08-20 17:45:00|20084.8|20080.8|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|226
1629481800000|2021-08-20 17:50:00|20084.8|20080.8|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|324
1629482100000|2021-08-20 17:55:00|20087.9|20083.9|20100.4|20096.4|20100.4|20096.4|20087.9|20083.9|213
1629482400000|2021-08-20 18:00:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|136
1629482700000|2021-08-20 18:05:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|180
1629483000000|2021-08-20 18:10:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|194
1629483300000|2021-08-20 18:15:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|163
1629483600000|2021-08-20 18:20:00|20092.6|20088.6|20103.6|20099.6|20103.6|20099.6|20091.1|20087.1|308
1629483900000|2021-08-20 18:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|212
1629484200000|2021-08-20 18:30:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|223
1629484500000|2021-08-20 18:35:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|283
1629484800000|2021-08-20 18:40:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|168
1629485100000|2021-08-20 18:45:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|93
1629485400000|2021-08-20 18:50:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|231
1629485700000|2021-08-20 18:55:00|20091.1|20087.1|20103.6|20099.6|20103.6|20099.6|20091.1|20087.1|786
1629486000000|2021-08-20 19:00:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|268
1629486300000|2021-08-20 19:05:00|20100.4|20096.4|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|86
1629486600000|2021-08-20 19:10:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|129
1629486900000|2021-08-20 19:15:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|59
1629487200000|2021-08-20 19:20:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|52
1629487500000|2021-08-20 19:25:00|||||||||12
1629487800000|2021-08-20 19:30:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|59
1629488100000|2021-08-20 19:35:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|40
1629488400000|2021-08-20 19:40:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|241
1629488700000|2021-08-20 19:45:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|103
1629489000000|2021-08-20 19:50:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|246
1629489300000|2021-08-20 19:55:00|20103.6|20099.6|20125.4|20121.4|20125.4|20121.4|20103.6|20099.6|617
1629489600000|2021-08-20 20:00:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|1237
1629489900000|2021-08-20 20:05:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|276
1629490200000|2021-08-20 20:10:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|105
1629490500000|2021-08-20 20:15:00|||||||||23
1629490800000|2021-08-20 20:20:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|120
1629491100000|2021-08-20 20:25:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1629491400000|2021-08-20 20:30:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|56
1629491700000|2021-08-20 20:35:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|48
1629492000000|2021-08-20 20:40:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|445
1629492300000|2021-08-20 20:45:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|156
1629492600000|2021-08-20 20:50:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20108.3|20104.3|86
1629492900000|2021-08-20 20:55:00|20108.3|20104.3|20112.9|20108.9|20114.5|20110.5|20100.4|20096.4|196
1629669600000|2021-08-22 22:00:00|20105.1|20101.1|20109.8|20105.8|20119.2|20115.2|20105.1|20101.1|110
1629669900000|2021-08-22 22:05:00|20108.3|20104.3|20122.3|20118.3|20122.3|20118.3|20108.3|20104.3|18
1629670200000|2021-08-22 22:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|17
1629670500000|2021-08-22 22:15:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|22
1629670800000|2021-08-22 22:20:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|83
1629671100000|2021-08-22 22:25:00|20111.4|20107.4|20111.4|20107.4|20111.4|20107.4|20111.4|20107.4|3
1629671400000|2021-08-22 22:30:00|20112.9|20108.9|20111.4|20107.4|20116.1|20112.1|20106.7|20102.7|25
1629671700000|2021-08-22 22:35:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|23
1629672000000|2021-08-22 22:40:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|6
1629672300000|2021-08-22 22:45:00|||||||||6
1629672600000|2021-08-22 22:50:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20097.3|20093.3|47
1629672900000|2021-08-22 22:55:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|12
1629673200000|2021-08-22 23:00:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|23
1629673500000|2021-08-22 23:05:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|25
1629673800000|2021-08-22 23:10:00|20098.9|20094.9|20100.4|20096.4|20102|20098|20097.3|20093.3|5
1629674100000|2021-08-22 23:15:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|11
1629674400000|2021-08-22 23:20:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|35
1629674700000|2021-08-22 23:25:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|35
1629675000000|2021-08-22 23:30:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20095.8|20091.8|21
1629675300000|2021-08-22 23:35:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|13
1629675600000|2021-08-22 23:40:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|31
1629675900000|2021-08-22 23:45:00|20100.4|20096.4|20095.8|20091.8|20100.4|20096.4|20094.2|20090.2|24
1629676200000|2021-08-22 23:50:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|46
1629676500000|2021-08-22 23:55:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|25
1629676800000|2021-08-23 00:00:00|20092.6|20088.6|20091.1|20087.1|20092.6|20088.6|20084.8|20080.8|180
1629677100000|2021-08-23 00:05:00|20092.6|20088.6|20084.8|20080.8|20092.6|20088.6|20081.7|20077.7|53
1629677400000|2021-08-23 00:10:00|20087.9|20083.9|20087.9|20083.9|20089.5|20085.5|20087.9|20083.9|21
1629677700000|2021-08-23 00:15:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|34
1629678000000|2021-08-23 00:20:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|27
1629678300000|2021-08-23 00:25:00|20092.6|20088.6|20087.9|20083.9|20095.8|20091.8|20087.9|20083.9|45
1629678600000|2021-08-23 00:30:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|24
1629678900000|2021-08-23 00:35:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|28
1629679200000|2021-08-23 00:40:00|20084.8|20080.8|20075.4|20071.4|20087.9|20083.9|20075.4|20071.4|63
1629679500000|2021-08-23 00:45:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|22
1629679800000|2021-08-23 00:50:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|29
1629680100000|2021-08-23 00:55:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|55
1629680400000|2021-08-23 01:00:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|34
1629680700000|2021-08-23 01:05:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|40
1629681000000|2021-08-23 01:10:00|||||||||20
1629681300000|2021-08-23 01:15:00|20073.9|20069.9|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|51
1629681600000|2021-08-23 01:20:00|20070.8|20066.8|20072.3|20068.3|20072.3|20068.3|20070.8|20066.8|71
1629681900000|2021-08-23 01:25:00|||||||||12
1629682200000|2021-08-23 01:30:00|20073.9|20069.9|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|45
1629682500000|2021-08-23 01:35:00|20073.9|20069.9|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|38
1629682800000|2021-08-23 01:40:00|20075.4|20071.4|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|20
1629683100000|2021-08-23 01:45:00|20070.8|20066.8|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|113
1629683400000|2021-08-23 01:50:00|20078.6|20074.6|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|62
1629683700000|2021-08-23 01:55:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20073.9|20069.9|39
1629684000000|2021-08-23 02:00:00|20077|20073|20075.4|20071.4|20077|20073|20072.3|20068.3|34
1629684300000|2021-08-23 02:05:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|32
1629684600000|2021-08-23 02:10:00|20075.4|20071.4|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|53
1629684900000|2021-08-23 02:15:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|48
1629685200000|2021-08-23 02:20:00|20073.9|20069.9|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|7
1629685500000|2021-08-23 02:25:00|20073.9|20069.9|20072.3|20068.3|20073.9|20069.9|20072.3|20068.3|22
1629685800000|2021-08-23 02:30:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|59
1629686400000|2021-08-23 02:40:00|||||||||16
1629686700000|2021-08-23 02:45:00|||||||||2
1629687000000|2021-08-23 02:50:00|||||||||15
1629687300000|2021-08-23 02:55:00|||||||||10
1629687600000|2021-08-23 03:00:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|34
1629687900000|2021-08-23 03:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|24
1629688200000|2021-08-23 03:10:00|||||||||6
1629688500000|2021-08-23 03:15:00|20066.1|20062.1|20067.6|20063.6|20069.2|20065.2|20066.1|20062.1|19
1629688800000|2021-08-23 03:20:00|20069.2|20065.2|20070.8|20066.8|20072.3|20068.3|20066.1|20062.1|11
1629689100000|2021-08-23 03:25:00|20072.3|20068.3|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|19
1629689400000|2021-08-23 03:30:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|17
1629689700000|2021-08-23 03:35:00|20066.1|20062.1|20059.8|20055.8|20066.1|20062.1|20059.8|20055.8|35
1629690000000|2021-08-23 03:40:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|32
1629690300000|2021-08-23 03:45:00|20066.1|20062.1|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|61
1629690600000|2021-08-23 03:50:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|24
1629690900000|2021-08-23 03:55:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|7
1629691200000|2021-08-23 04:00:00|20067.6|20063.6|20066.1|20062.1|20067.6|20063.6|20066.1|20062.1|6
1629691500000|2021-08-23 04:05:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|23
1629691800000|2021-08-23 04:10:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20064.5|20060.5|6
1629692100000|2021-08-23 04:15:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|15
1629692400000|2021-08-23 04:20:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|11
1629692700000|2021-08-23 04:25:00|||||||||5
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|20078.6|20074.6|20078.6|20074.6|20078.6|20074.6|20078.6|20074.6|14
1629693600000|2021-08-23 04:40:00|20077|20073|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|22
1629693900000|2021-08-23 04:45:00|||||||||2
1629694200000|2021-08-23 04:50:00|||||||||1
1629694800000|2021-08-23 05:00:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|19
1629695400000|2021-08-23 05:10:00|20069.2|20065.2|20067.6|20063.6|20070.8|20066.8|20059.8|20055.8|136
1629695700000|2021-08-23 05:15:00|20069.2|20065.2|20064.5|20060.5|20069.2|20065.2|20062.9|20058.9|49
1629696000000|2021-08-23 05:20:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|69
1629696300000|2021-08-23 05:25:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|26
1629696600000|2021-08-23 05:30:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20062.9|20058.9|57
1629696900000|2021-08-23 05:35:00|20067.6|20063.6|20066.1|20062.1|20069.2|20065.2|20066.1|20062.1|33
1629697200000|2021-08-23 05:40:00|20064.5|20060.5|20066.1|20062.1|20067.6|20063.6|20062.9|20058.9|59
1629697500000|2021-08-23 05:45:00|20067.6|20063.6|20062.9|20058.9|20069.2|20065.2|20062.9|20058.9|54
1629697800000|2021-08-23 05:50:00|20059.8|20055.8|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|71
1629698100000|2021-08-23 05:55:00|20067.6|20063.6|20069.2|20065.2|20072.3|20068.3|20067.6|20063.6|37
1629698400000|2021-08-23 06:00:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|117
1629698700000|2021-08-23 06:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|75
1629699000000|2021-08-23 06:10:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20059.8|20055.8|201
1629699300000|2021-08-23 06:15:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|80
1629699600000|2021-08-23 06:20:00|20067.6|20063.6|20072.3|20068.3|20075.4|20071.4|20066.1|20062.1|96
1629699900000|2021-08-23 06:25:00|20073.9|20069.9|20078.6|20074.6|20081.7|20077.7|20072.3|20068.3|100
1629700200000|2021-08-23 06:30:00|20077|20073|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|126
1629700500000|2021-08-23 06:35:00|20080.1|20076.1|20094.2|20090.2|20100.4|20096.4|20078.6|20074.6|160
1629700800000|2021-08-23 06:40:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|68
1629701100000|2021-08-23 06:45:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|156
1629701400000|2021-08-23 06:50:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|112
1629701700000|2021-08-23 06:55:00|20102|20098|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|66
1629702000000|2021-08-23 07:00:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|162
1629702300000|2021-08-23 07:05:00|20097.3|20093.3|20091.1|20087.1|20100.4|20096.4|20087.9|20083.9|176
1629702600000|2021-08-23 07:10:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|177
1629702900000|2021-08-23 07:15:00|20084.8|20080.8|20091.1|20087.1|20091.1|20087.1|20072.3|20068.3|338
1629703200000|2021-08-23 07:20:00|20087.9|20083.9|20077|20073|20087.9|20083.9|20072.3|20068.3|330
1629703500000|2021-08-23 07:25:00|20075.4|20071.4|20084.8|20080.8|20084.8|20080.8|20072.3|20068.3|223
1629703800000|2021-08-23 07:30:00|20094.2|20090.2|20087.9|20083.9|20100.4|20096.4|20084.8|20080.8|179
1629704100000|2021-08-23 07:35:00|20086.4|20082.4|20066.1|20062.1|20087.9|20083.9|20066.1|20062.1|199
1629704400000|2021-08-23 07:40:00|20064.5|20060.5|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|153
1629704700000|2021-08-23 07:45:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20066.1|20062.1|420
1629705000000|2021-08-23 07:50:00|20070.8|20066.8|20069.2|20065.2|20075.4|20071.4|20062.9|20058.9|206
1629705300000|2021-08-23 07:55:00|20067.6|20063.6|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|379
1629705600000|2021-08-23 08:00:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|204
1629705900000|2021-08-23 08:05:00|20067.6|20063.6|20053.6|20049.6|20069.2|20065.2|20053.6|20049.6|131
1629706200000|2021-08-23 08:10:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|121
1629706500000|2021-08-23 08:15:00|20055.1|20051.1|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|91
1629706800000|2021-08-23 08:20:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|168
1629707100000|2021-08-23 08:25:00|20044.2|20040.2|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|333
1629707400000|2021-08-23 08:30:00|20048.9|20044.9|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|162
1629707700000|2021-08-23 08:35:00|20037.9|20033.9|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|183
1629708000000|2021-08-23 08:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|163
1629708300000|2021-08-23 08:45:00|20042.6|20038.6|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|112
1629708600000|2021-08-23 08:50:00|20050.4|20046.4|20056.7|20052.7|20056.7|20052.7|20050.4|20046.4|113
1629708900000|2021-08-23 08:55:00|20055.1|20051.1|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|124
1629709200000|2021-08-23 09:00:00|20058.3|20054.3|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|63
1629709500000|2021-08-23 09:05:00|20044.2|20040.2|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|95
1629709800000|2021-08-23 09:10:00|20042.6|20038.6|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|137
1629710100000|2021-08-23 09:15:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|123
1629710400000|2021-08-23 09:20:00|20039.5|20035.5|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|221
1629710700000|2021-08-23 09:25:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|164
1629711000000|2021-08-23 09:30:00|20031.7|20027.7|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|280
1629711300000|2021-08-23 09:35:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|57
1629711600000|2021-08-23 09:40:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20016.1|20012.1|318
1629711900000|2021-08-23 09:45:00|20020.8|20016.8|20022.3|20018.3|20023.9|20019.9|20016.1|20012.1|149
1629712200000|2021-08-23 09:50:00|20025.4|20021.4|20025.4|20021.4|20025.4|20021.4|20022.3|20018.3|63
1629712500000|2021-08-23 09:55:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|269
1629712800000|2021-08-23 10:00:00|20030.1|20026.1|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|110
1629713100000|2021-08-23 10:05:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|87
1629713400000|2021-08-23 10:10:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|81
1629713700000|2021-08-23 10:15:00|20031.7|20027.7|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|51
1629714000000|2021-08-23 10:20:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|101
1629714300000|2021-08-23 10:25:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|172
1629714600000|2021-08-23 10:30:00|20034.8|20030.8|20028.6|20024.6|20034.8|20030.8|20028.6|20024.6|116
1629714900000|2021-08-23 10:35:00|20030.1|20026.1|20025.4|20021.4|20030.1|20026.1|20025.4|20021.4|65
1629715200000|2021-08-23 10:40:00|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|7
1629715500000|2021-08-23 10:45:00|20025.4|20021.4|20031.7|20027.7|20031.7|20027.7|20025.4|20021.4|34
1629715800000|2021-08-23 10:50:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20025.4|20021.4|105
1629716100000|2021-08-23 10:55:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|139
1629716400000|2021-08-23 11:00:00|20037.9|20033.9|20044.2|20040.2|20044.2|20040.2|20034.8|20030.8|107
1629716700000|2021-08-23 11:05:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|39
1629717000000|2021-08-23 11:10:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|66
1629717300000|2021-08-23 11:15:00|20050.4|20046.4|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|76
1629717600000|2021-08-23 11:20:00|20039.5|20035.5|20047.3|20043.3|20047.3|20043.3|20039.5|20035.5|81
1629717900000|2021-08-23 11:25:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|76
1629718200000|2021-08-23 11:30:00|20053.6|20049.6|20037.9|20033.9|20053.6|20049.6|20037.9|20033.9|170
1629718500000|2021-08-23 11:35:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|47
1629718800000|2021-08-23 11:40:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20034.8|20030.8|91
1629719100000|2021-08-23 11:45:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20031.7|20027.7|146
1629719400000|2021-08-23 11:50:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|131
1629719700000|2021-08-23 11:55:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|72
1629720000000|2021-08-23 12:00:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|242
1629720300000|2021-08-23 12:05:00|20033.3|20029.3|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|403
1629720600000|2021-08-23 12:10:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|157
1629720900000|2021-08-23 12:15:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|273
1629721200000|2021-08-23 12:20:00|20064.5|20060.5|20078.6|20074.6|20081.7|20077.7|20059.8|20055.8|618
1629721500000|2021-08-23 12:25:00|20075.4|20071.4|20066.1|20062.1|20078.6|20074.6|20066.1|20062.1|388
1629721800000|2021-08-23 12:30:00|20069.2|20065.2|20037.9|20033.9|20069.2|20065.2|20037.9|20033.9|647
1629722100000|2021-08-23 12:35:00|20041.1|20037.1|20056.7|20052.7|20059.8|20055.8|20034.8|20030.8|475
1629722400000|2021-08-23 12:40:00|20059.8|20055.8|20050.4|20046.4|20066.1|20062.1|20047.3|20043.3|276
1629722700000|2021-08-23 12:45:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|270
1629723000000|2021-08-23 12:50:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|262
1629723300000|2021-08-23 12:55:00|20047.3|20043.3|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|276
1629723600000|2021-08-23 13:00:00|20053.6|20049.6|20069.2|20065.2|20081.7|20077.7|20053.6|20049.6|758
1629723900000|2021-08-23 13:05:00|20070.8|20066.8|20075.4|20071.4|20084.8|20080.8|20069.2|20065.2|274
1629724200000|2021-08-23 13:10:00|20077|20073|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|191
1629724500000|2021-08-23 13:15:00|20080.1|20076.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|234
1629724800000|2021-08-23 13:20:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20080.1|20076.1|316
1629725100000|2021-08-23 13:25:00|20091.1|20087.1|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|762
1629725400000|2021-08-23 13:30:00|20084.8|20080.8|20062.9|20058.9|20084.8|20080.8|20062.9|20058.9|768
1629725700000|2021-08-23 13:35:00|20059.8|20055.8|20081.7|20077.7|20084.8|20080.8|20059.8|20055.8|625
1629726000000|2021-08-23 13:40:00|20078.6|20074.6|20066.1|20062.1|20080.1|20076.1|20062.9|20058.9|454
1629726300000|2021-08-23 13:45:00|20078.6|20074.6|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|1051
1629726600000|2021-08-23 13:50:00|20084.8|20080.8|20056.7|20052.7|20091.1|20087.1|20056.7|20052.7|741
1629726900000|2021-08-23 13:55:00|20053.6|20049.6|20062.9|20058.9|20062.9|20058.9|20050.4|20046.4|1480
1629727200000|2021-08-23 14:00:00|20066.1|20062.1|20069.2|20065.2|20078.6|20074.6|20062.9|20058.9|724
1629727500000|2021-08-23 14:05:00|20067.6|20063.6|20094.2|20090.2|20097.3|20093.3|20066.1|20062.1|554
1629727800000|2021-08-23 14:10:00|20091.1|20087.1|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|483
1629728100000|2021-08-23 14:15:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20062.9|20058.9|654
1629728400000|2021-08-23 14:20:00|20072.3|20068.3|20091.1|20087.1|20094.2|20090.2|20066.1|20062.1|689
1629728700000|2021-08-23 14:25:00|20089.5|20085.5|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|608
1629729000000|2021-08-23 14:30:00|20100.4|20096.4|20116.1|20112.1|20119.2|20115.2|20097.3|20093.3|687
1629729300000|2021-08-23 14:35:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|492
1629729600000|2021-08-23 14:40:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|1049
1629729900000|2021-08-23 14:45:00|20111.4|20107.4|20105.1|20101.1|20116.1|20112.1|20103.6|20099.6|233
1629730200000|2021-08-23 14:50:00|20103.6|20099.6|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|8645
1629730500000|2021-08-23 14:55:00|20103.6|20099.6|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|223
1629730800000|2021-08-23 15:00:00|20097.3|20093.3|20094.2|20090.2|20106.7|20102.7|20094.2|20090.2|412
1629731100000|2021-08-23 15:05:00|20091.1|20087.1|20091.1|20087.1|20097.3|20093.3|20087.9|20083.9|605
1629731400000|2021-08-23 15:10:00|20094.2|20090.2|20094.2|20090.2|20094.2|20090.2|20091.1|20087.1|282
1629731700000|2021-08-23 15:15:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|4058
1629732000000|2021-08-23 15:20:00|20089.5|20085.5|20081.7|20077.7|20089.5|20085.5|20081.7|20077.7|426
1629732300000|2021-08-23 15:25:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20080.1|20076.1|270
1629732600000|2021-08-23 15:30:00|20081.7|20077.7|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|375
1629732900000|2021-08-23 15:35:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|302
1629733200000|2021-08-23 15:40:00|20094.2|20090.2|20094.2|20090.2|20094.2|20090.2|20087.9|20083.9|339
1629733500000|2021-08-23 15:45:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|249
1629733800000|2021-08-23 15:50:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|226
1629734100000|2021-08-23 15:55:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|277
1629734400000|2021-08-23 16:00:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|411
1629734700000|2021-08-23 16:05:00|20103.6|20099.6|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|176
1629735000000|2021-08-23 16:10:00|20108.3|20104.3|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|548
1629735300000|2021-08-23 16:15:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|339
1629735600000|2021-08-23 16:20:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|166
1629735900000|2021-08-23 16:25:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|183
1629736200000|2021-08-23 16:30:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|87
1629736500000|2021-08-23 16:35:00|||||||||1070
1629736800000|2021-08-23 16:40:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|648
1629737100000|2021-08-23 16:45:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|244
1629737400000|2021-08-23 16:50:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|96
1629737700000|2021-08-23 16:55:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|210
1629738000000|2021-08-23 17:00:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|79
1629738300000|2021-08-23 17:05:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|170
1629738600000|2021-08-23 17:10:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|109
1629738900000|2021-08-23 17:15:00|||||||||57
1629739200000|2021-08-23 17:20:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|1213
1629739500000|2021-08-23 17:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|207
1629739800000|2021-08-23 17:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|258
1629740100000|2021-08-23 17:35:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|177
1629740400000|2021-08-23 17:40:00|||||||||142
1629740700000|2021-08-23 17:45:00|||||||||516
1629741000000|2021-08-23 17:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|332
1629741300000|2021-08-23 17:55:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|541
1629741600000|2021-08-23 18:00:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|110
1629741900000|2021-08-23 18:05:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|294
1629742200000|2021-08-23 18:10:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|177
1629742500000|2021-08-23 18:15:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|233
1629742800000|2021-08-23 18:20:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|204
1629743100000|2021-08-23 18:25:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20098.9|20094.9|272
1629743400000|2021-08-23 18:30:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|358
1629743700000|2021-08-23 18:35:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|204
1629744000000|2021-08-23 18:40:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|521
1629744300000|2021-08-23 18:45:00|20097.3|20093.3|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|293
1629744600000|2021-08-23 18:50:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|617
1629744900000|2021-08-23 18:55:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|856
1629745200000|2021-08-23 19:00:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|426
1629745500000|2021-08-23 19:05:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|488
1629745800000|2021-08-23 19:10:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|673
1629746100000|2021-08-23 19:15:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|262
1629746400000|2021-08-23 19:20:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20116.1|20112.1|646
1629746700000|2021-08-23 19:25:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|2614
1629747000000|2021-08-23 19:30:00|20122.3|20118.3|20119.2|20115.2|20123.9|20119.9|20119.2|20115.2|360
1629747300000|2021-08-23 19:35:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|185
1629747600000|2021-08-23 19:40:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|589
1629747900000|2021-08-23 19:45:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|802
1629748200000|2021-08-23 19:50:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|842
1629748500000|2021-08-23 19:55:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|1815
1629748800000|2021-08-23 20:00:00|20119.2|20115.2|20100.4|20096.4|20119.2|20115.2|20100.4|20096.4|1237
1629749100000|2021-08-23 20:05:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|344
1629749400000|2021-08-23 20:10:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|3616
1629749700000|2021-08-23 20:15:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|92
1629750000000|2021-08-23 20:20:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|1006
1629750300000|2021-08-23 20:25:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|2428
1629750600000|2021-08-23 20:30:00|20103.6|20099.6|20102|20098|20103.6|20099.6|20100.4|20096.4|521
1629750900000|2021-08-23 20:35:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|226
1629751200000|2021-08-23 20:40:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|160
1629751500000|2021-08-23 20:45:00|20109.8|20105.8|20108.3|20104.3|20112.9|20108.9|20106.7|20102.7|8391
1629751800000|2021-08-23 20:50:00|20109.8|20105.8|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|10018
1629752100000|2021-08-23 20:55:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20109.8|20105.8|7937
1629756000000|2021-08-23 22:00:00|20111.4|20107.4|20111.4|20107.4|20112.9|20108.9|20109.8|20105.8|19
1629756300000|2021-08-23 22:05:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|1
1629756600000|2021-08-23 22:10:00|20116.1|20112.1|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|22
1629756900000|2021-08-23 22:15:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|8
1629757200000|2021-08-23 22:20:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20111.4|20107.4|12
1629757800000|2021-08-23 22:30:00|20109.8|20105.8|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|4
1629758100000|2021-08-23 22:35:00|||||||||6
1629758400000|2021-08-23 22:40:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|13
1629758700000|2021-08-23 22:45:00|||||||||14
1629759000000|2021-08-23 22:50:00|||||||||5
1629759300000|2021-08-23 22:55:00|||||||||11
1629759600000|2021-08-23 23:00:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20102|20098|15
1629761400000|2021-08-23 23:30:00|20105.1|20101.1|20109.8|20105.8|20109.8|20105.8|20105.1|20101.1|11
1629761700000|2021-08-23 23:35:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|5
1629762000000|2021-08-23 23:40:00|20109.8|20105.8|20109.8|20105.8|20111.4|20107.4|20109.8|20105.8|5
1629762300000|2021-08-23 23:45:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|6
1629762600000|2021-08-23 23:50:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20108.3|20104.3|1
1629762900000|2021-08-23 23:55:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|2
1629763200000|2021-08-24 00:00:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|45
1629763500000|2021-08-24 00:05:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|30
1629763800000|2021-08-24 00:10:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|36
1629764100000|2021-08-24 00:15:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20089.5|20085.5|39
1629764400000|2021-08-24 00:20:00|20089.5|20085.5|20084.8|20080.8|20089.5|20085.5|20081.7|20077.7|107
1629764700000|2021-08-24 00:25:00|20081.7|20077.7|20084.8|20080.8|20084.8|20080.8|20081.7|20077.7|28
1629765000000|2021-08-24 00:30:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|66
1629765300000|2021-08-24 00:35:00|20083.3|20079.3|20081.7|20077.7|20083.3|20079.3|20081.7|20077.7|87
1629765600000|2021-08-24 00:40:00|20078.6|20074.6|20078.6|20074.6|20080.1|20076.1|20078.6|20074.6|58
1629765900000|2021-08-24 00:45:00|20081.7|20077.7|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|172
1629766200000|2021-08-24 00:50:00|20077|20073|20078.6|20074.6|20078.6|20074.6|20075.4|20071.4|34
1629766500000|2021-08-24 00:55:00|20081.7|20077.7|20086.4|20082.4|20087.9|20083.9|20081.7|20077.7|28
1629766800000|2021-08-24 01:00:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|46
1629767100000|2021-08-24 01:05:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20086.4|20082.4|8
1629767400000|2021-08-24 01:10:00|20089.5|20085.5|20097.3|20093.3|20097.3|20093.3|20087.9|20083.9|22
1629767700000|2021-08-24 01:15:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|42
1629768000000|2021-08-24 01:20:00|20094.2|20090.2|20081.7|20077.7|20097.3|20093.3|20081.7|20077.7|141
1629768300000|2021-08-24 01:25:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|30
1629768600000|2021-08-24 01:30:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|30
1629768900000|2021-08-24 01:35:00|20075.4|20071.4|20075.4|20071.4|20077|20073|20072.3|20068.3|36
1629769200000|2021-08-24 01:40:00|||||||||2
1629769500000|2021-08-24 01:45:00|20073.9|20069.9|20073.9|20069.9|20073.9|20069.9|20073.9|20069.9|14
1629769800000|2021-08-24 01:50:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|41
1629770100000|2021-08-24 01:55:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20069.2|20065.2|27
1629770400000|2021-08-24 02:00:00|20070.8|20066.8|20069.2|20065.2|20070.8|20066.8|20069.2|20065.2|177
1629770700000|2021-08-24 02:05:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20069.2|20065.2|25
1629771000000|2021-08-24 02:10:00|20070.8|20066.8|20066.1|20062.1|20070.8|20066.8|20066.1|20062.1|28
1629771300000|2021-08-24 02:15:00|20062.9|20058.9|20062.9|20058.9|20062.9|20058.9|20062.9|20058.9|365
1629771600000|2021-08-24 02:20:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|25
1629771900000|2021-08-24 02:25:00|20064.5|20060.5|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|50
1629772200000|2021-08-24 02:30:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|31
1629772500000|2021-08-24 02:35:00|20066.1|20062.1|20067.6|20063.6|20067.6|20063.6|20066.1|20062.1|28
1629772800000|2021-08-24 02:40:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|7
1629773100000|2021-08-24 02:45:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|50
1629773400000|2021-08-24 02:50:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|16
1629773700000|2021-08-24 02:55:00|||||||||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|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20061.4|20057.4|41
1629775500000|2021-08-24 03:25:00|||||||||5
1629775800000|2021-08-24 03:30:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|25
1629776100000|2021-08-24 03:35:00|||||||||24
1629776400000|2021-08-24 03:40:00|||||||||5
1629776700000|2021-08-24 03:45:00|20062.9|20058.9|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|40
1629777000000|2021-08-24 03:50:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|61
1629777300000|2021-08-24 03:55:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|26
1629777600000|2021-08-24 04:00:00|20059.8|20055.8|20066.1|20062.1|20066.1|20062.1|20059.8|20055.8|35
1629777900000|2021-08-24 04:05:00|20062.9|20058.9|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|24
1629778200000|2021-08-24 04:10:00|||||||||19
1629778500000|2021-08-24 04:15:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|16
1629778800000|2021-08-24 04:20:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|18
1629779100000|2021-08-24 04:25:00|20061.4|20057.4|20059.8|20055.8|20061.4|20057.4|20059.8|20055.8|12
1629779400000|2021-08-24 04:30:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|2
1629779700000|2021-08-24 04:35:00|||||||||4
1629780000000|2021-08-24 04:40:00|||||||||6
1629780300000|2021-08-24 04:45:00|20061.4|20057.4|20061.4|20057.4|20061.4|20057.4|20061.4|20057.4|5
1629780600000|2021-08-24 04:50:00|20062.9|20058.9|20058.3|20054.3|20062.9|20058.9|20058.3|20054.3|20
1629780900000|2021-08-24 04:55:00|20059.8|20055.8|20059.8|20055.8|20059.8|20055.8|20056.7|20052.7|15
1629781200000|2021-08-24 05:00:00|||||||||7
1629781500000|2021-08-24 05:05:00|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|30
1629781800000|2021-08-24 05:10:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|128
1629782100000|2021-08-24 05:15:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|90
1629782400000|2021-08-24 05:20:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|65
1629782700000|2021-08-24 05:25:00|20050.4|20046.4|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|64
1629783000000|2021-08-24 05:30:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|50
1629783300000|2021-08-24 05:35:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|31
1629783600000|2021-08-24 05:40:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|143
1629783900000|2021-08-24 05:45:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|77
1629784200000|2021-08-24 05:50:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|90
1629784500000|2021-08-24 05:55:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|79
1629784800000|2021-08-24 06:00:00|20052|20048|20044.2|20040.2|20056.7|20052.7|20036.4|20032.4|209
1629785100000|2021-08-24 06:05:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|114
1629785400000|2021-08-24 06:10:00|20030.1|20026.1|20030.1|20026.1|20034.8|20030.8|20020.8|20016.8|155
1629785700000|2021-08-24 06:15:00|20028.6|20024.6|20031.7|20027.7|20041.1|20037.1|20025.4|20021.4|150
1629786000000|2021-08-24 06:20:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|93
1629786300000|2021-08-24 06:25:00|20031.7|20027.7|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|131
1629786600000|2021-08-24 06:30:00|20027|20023|20028.6|20024.6|20033.3|20029.3|20025.4|20021.4|89
1629786900000|2021-08-24 06:35:00|20025.4|20021.4|20022.3|20018.3|20028.6|20024.6|20016.1|20012.1|138
1629787200000|2021-08-24 06:40:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20022.3|20018.3|107
1629787500000|2021-08-24 06:45:00|20027|20023|20012.9|20008.9|20028.6|20024.6|20012.9|20008.9|127
1629787800000|2021-08-24 06:50:00|20009.8|20005.8|20009.8|20005.8|20016.1|20012.1|20003.6|19999.6|480
1629788100000|2021-08-24 06:55:00|20012.9|20008.9|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|130
1629788400000|2021-08-24 07:00:00|20009.8|20005.8|20016.1|20012.1|20019.2|20015.2|20003.6|19999.6|196
1629788700000|2021-08-24 07:05:00|20014.5|20010.5|20028.6|20024.6|20031.7|20027.7|20012.9|20008.9|205
1629789000000|2021-08-24 07:10:00|20030.1|20026.1|20041.1|20037.1|20041.1|20037.1|20028.6|20024.6|79
1629789300000|2021-08-24 07:15:00|20044.2|20040.2|20059.8|20055.8|20062.9|20058.9|20044.2|20040.2|381
1629789600000|2021-08-24 07:20:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|157
1629789900000|2021-08-24 07:25:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|125
1629790200000|2021-08-24 07:30:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|149
1629790500000|2021-08-24 07:35:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|114
1629790800000|2021-08-24 07:40:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20045.8|20041.8|80
1629791100000|2021-08-24 07:45:00|20055.1|20051.1|20072.3|20068.3|20075.4|20071.4|20050.4|20046.4|369
1629791400000|2021-08-24 07:50:00|20075.4|20071.4|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|171
1629791700000|2021-08-24 07:55:00|20064.5|20060.5|20075.4|20071.4|20078.6|20074.6|20064.5|20060.5|152
1629792000000|2021-08-24 08:00:00|20077|20073|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|184
1629792300000|2021-08-24 08:05:00|20064.5|20060.5|20055.1|20051.1|20066.1|20062.1|20050.4|20046.4|203
1629792600000|2021-08-24 08:10:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|102
1629792900000|2021-08-24 08:15:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|80
1629793200000|2021-08-24 08:20:00|20055.1|20051.1|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|81
1629793500000|2021-08-24 08:25:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|94
1629793800000|2021-08-24 08:30:00|20055.1|20051.1|20066.1|20062.1|20066.1|20062.1|20053.6|20049.6|320
1629794100000|2021-08-24 08:35:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|826
1629794400000|2021-08-24 08:40:00|20066.1|20062.1|20053.6|20049.6|20067.6|20063.6|20050.4|20046.4|124
1629794700000|2021-08-24 08:45:00|20055.1|20051.1|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|50
1629795000000|2021-08-24 08:50:00|20061.4|20057.4|20056.7|20052.7|20061.4|20057.4|20053.6|20049.6|59
1629795300000|2021-08-24 08:55:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20055.1|20051.1|83
1629795600000|2021-08-24 09:00:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|59
1629795900000|2021-08-24 09:05:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|111
1629796200000|2021-08-24 09:10:00|20059.8|20055.8|20066.1|20062.1|20069.2|20065.2|20059.8|20055.8|53
1629796500000|2021-08-24 09:15:00|20062.9|20058.9|20059.8|20055.8|20066.1|20062.1|20059.8|20055.8|39
1629796800000|2021-08-24 09:20:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|137
1629797100000|2021-08-24 09:25:00|20059.8|20055.8|20075.4|20071.4|20078.6|20074.6|20059.8|20055.8|150
1629797400000|2021-08-24 09:30:00|20077|20073|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|147
1629797700000|2021-08-24 09:35:00|20073.9|20069.9|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|113
1629798000000|2021-08-24 09:40:00|20078.6|20074.6|20087.9|20083.9|20094.2|20090.2|20078.6|20074.6|1128
1629798300000|2021-08-24 09:45:00|20084.8|20080.8|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|142
1629798600000|2021-08-24 09:50:00|20077|20073|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|110
1629798900000|2021-08-24 09:55:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|366
1629799200000|2021-08-24 10:00:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|54
1629799500000|2021-08-24 10:05:00|20069.2|20065.2|20066.1|20062.1|20075.4|20071.4|20062.9|20058.9|87
1629799800000|2021-08-24 10:10:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|64
1629800100000|2021-08-24 10:15:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|63
1629800400000|2021-08-24 10:20:00|20069.2|20065.2|20059.8|20055.8|20070.8|20066.8|20056.7|20052.7|75
1629800700000|2021-08-24 10:25:00|20056.7|20052.7|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|77
1629801000000|2021-08-24 10:30:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|141
1629801300000|2021-08-24 10:35:00|20052|20048|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|117
1629801600000|2021-08-24 10:40:00|20053.6|20049.6|20055.1|20051.1|20056.7|20052.7|20052|20048|52
1629801900000|2021-08-24 10:45:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|20
1629802200000|2021-08-24 10:50:00|20055.1|20051.1|20047.3|20043.3|20055.1|20051.1|20047.3|20043.3|79
1629802500000|2021-08-24 10:55:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|308
1629802800000|2021-08-24 11:00:00|20048.9|20044.9|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|60
1629803100000|2021-08-24 11:05:00|20050.4|20046.4|20052|20048|20053.6|20049.6|20047.3|20043.3|121
1629803400000|2021-08-24 11:10:00|20050.4|20046.4|20053.6|20049.6|20053.6|20049.6|20050.4|20046.4|82
1629803700000|2021-08-24 11:15:00|20056.7|20052.7|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|810
1629804000000|2021-08-24 11:20:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|77
1629804300000|2021-08-24 11:25:00|20055.1|20051.1|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|68
1629804600000|2021-08-24 11:30:00|20053.6|20049.6|20066.1|20062.1|20066.1|20062.1|20053.6|20049.6|211
1629804900000|2021-08-24 11:35:00|20062.9|20058.9|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|199
1629805200000|2021-08-24 11:40:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|187
1629805500000|2021-08-24 11:45:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20034.8|20030.8|232
1629805800000|2021-08-24 11:50:00|20031.7|20027.7|20028.6|20024.6|20031.7|20027.7|20019.2|20015.2|340
1629806100000|2021-08-24 11:55:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|184
1629806400000|2021-08-24 12:00:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|350
1629806700000|2021-08-24 12:05:00|20042.6|20038.6|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|276
1629807000000|2021-08-24 12:10:00|20052|20048|20069.2|20065.2|20072.3|20068.3|20047.3|20043.3|540
1629807300000|2021-08-24 12:15:00|20070.8|20066.8|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|514
1629807600000|2021-08-24 12:20:00|20062.9|20058.9|20047.3|20043.3|20067.6|20063.6|20031.7|20027.7|985
1629807900000|2021-08-24 12:25:00|20044.2|20040.2|20031.7|20027.7|20044.2|20040.2|20025.4|20021.4|623
1629808200000|2021-08-24 12:30:00|20028.6|20024.6|20030.1|20026.1|20034.8|20030.8|20025.4|20021.4|1098
1629808500000|2021-08-24 12:35:00|20028.6|20024.6|20044.2|20040.2|20044.2|20040.2|20022.3|20018.3|729
1629808800000|2021-08-24 12:40:00|20047.3|20043.3|20066.1|20062.1|20069.2|20065.2|20041.1|20037.1|18457
1629809100000|2021-08-24 12:45:00|20067.6|20063.6|20056.7|20052.7|20072.3|20068.3|20056.7|20052.7|803
1629809400000|2021-08-24 12:50:00|20053.6|20049.6|20044.2|20040.2|20062.9|20058.9|20044.2|20040.2|434
1629809700000|2021-08-24 12:55:00|20047.3|20043.3|20056.7|20052.7|20058.3|20054.3|20042.6|20038.6|883
1629810000000|2021-08-24 13:00:00|20053.6|20049.6|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|348
1629810300000|2021-08-24 13:05:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20042.6|20038.6|981
1629810600000|2021-08-24 13:10:00|20050.4|20046.4|20052|20048|20062.9|20058.9|20050.4|20046.4|540
1629810900000|2021-08-24 13:15:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|580
1629811200000|2021-08-24 13:20:00|20058.3|20054.3|20037.9|20033.9|20059.8|20055.8|20037.9|20033.9|460
1629811500000|2021-08-24 13:25:00|20041.1|20037.1|20025.4|20021.4|20041.1|20037.1|20025.4|20021.4|2441
1629811800000|2021-08-24 13:30:00|20028.6|20024.6|19997.3|19993.3|20028.6|20024.6|19994.2|19990.2|1380
1629812100000|2021-08-24 13:35:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19972.3|19968.3|1315
1629812400000|2021-08-24 13:40:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19980.1|19976.1|1399
1629812700000|2021-08-24 13:45:00|19997.3|19993.3|19991.1|19987.1|20003.6|19999.6|19987.9|19983.9|726
1629813000000|2021-08-24 13:50:00|19994.2|19990.2|20011.4|20007.4|20012.9|20008.9|19991.1|19987.1|6903
1629813300000|2021-08-24 13:55:00|20009.8|20005.8|20003.6|19999.6|20012.9|20008.9|19992.6|19988.6|865
1629813600000|2021-08-24 14:00:00|20005.1|20001.1|20053.6|20049.6|20056.7|20052.7|19997.3|19993.3|1162
1629813900000|2021-08-24 14:05:00|20056.7|20052.7|20050.4|20046.4|20066.1|20062.1|20041.1|20037.1|1573
1629814200000|2021-08-24 14:10:00|20048.9|20044.9|20016.1|20012.1|20050.4|20046.4|20014.5|20010.5|1133
1629814500000|2021-08-24 14:15:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|4496
1629814800000|2021-08-24 14:20:00|20011.4|20007.4|20033.3|20029.3|20037.9|20033.9|20009.8|20005.8|1383
1629815100000|2021-08-24 14:25:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20025.4|20021.4|790
1629815400000|2021-08-24 14:30:00|20030.1|20026.1|20041.1|20037.1|20050.4|20046.4|20028.6|20024.6|1821
1629815700000|2021-08-24 14:35:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|10729
1629816000000|2021-08-24 14:40:00|20039.5|20035.5|20031.7|20027.7|20044.2|20040.2|20031.7|20027.7|616
1629816300000|2021-08-24 14:45:00|20028.6|20024.6|20016.1|20012.1|20034.8|20030.8|20016.1|20012.1|6148
1629816600000|2021-08-24 14:50:00|20012.9|20008.9|20012.9|20008.9|20022.3|20018.3|20012.9|20008.9|1755
1629816900000|2021-08-24 14:55:00|20016.1|20012.1|20003.6|19999.6|20016.1|20012.1|20000.4|19996.4|931
1629817200000|2021-08-24 15:00:00|20002|19998|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|3760
1629817500000|2021-08-24 15:05:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|370
1629817800000|2021-08-24 15:10:00|20005.1|20001.1|20006.7|20002.7|20006.7|20002.7|19997.3|19993.3|604
1629818100000|2021-08-24 15:15:00|20003.6|19999.6|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|776
1629818400000|2021-08-24 15:20:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20006.7|20002.7|551
1629818700000|2021-08-24 15:25:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|3690
1629819000000|2021-08-24 15:30:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|827
1629819300000|2021-08-24 15:35:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|629
1629819600000|2021-08-24 15:40:00|20022.3|20018.3|20028.6|20024.6|20034.8|20030.8|20022.3|20018.3|554
1629819900000|2021-08-24 15:45:00|20031.7|20027.7|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|286
1629820200000|2021-08-24 15:50:00|20023.9|20019.9|20016.1|20012.1|20025.4|20021.4|20016.1|20012.1|613
1629820500000|2021-08-24 15:55:00|20012.9|20008.9|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|448
1629820800000|2021-08-24 16:00:00|20019.2|20015.2|20009.8|20005.8|20020.8|20016.8|20006.7|20002.7|501
1629821100000|2021-08-24 16:05:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|12287
1629821400000|2021-08-24 16:10:00|20003.6|19999.6|19991.1|19987.1|20006.7|20002.7|19987.9|19983.9|1307
1629821700000|2021-08-24 16:15:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|2108
1629822000000|2021-08-24 16:20:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19984.8|19980.8|569
1629822300000|2021-08-24 16:25:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|723
1629822600000|2021-08-24 16:30:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|926
1629822900000|2021-08-24 16:35:00|19983.3|19979.3|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|984
1629823200000|2021-08-24 16:40:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|716
1629823500000|2021-08-24 16:45:00|19981.7|19977.7|19984.8|19980.8|19991.1|19987.1|19978.6|19974.6|727
1629823800000|2021-08-24 16:50:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|488
1629824100000|2021-08-24 16:55:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|831
1629824400000|2021-08-24 17:00:00|19998.9|19994.9|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|729
1629824700000|2021-08-24 17:05:00|19997.3|19993.3|20003.6|19999.6|20003.6|19999.6|19997.3|19993.3|1611
1629825000000|2021-08-24 17:10:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|642
1629825300000|2021-08-24 17:15:00|20003.6|19999.6|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|1161
1629825600000|2021-08-24 17:20:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20009.8|20005.8|855
1629825900000|2021-08-24 17:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|441
1629826200000|2021-08-24 17:30:00|20009.8|20005.8|19997.3|19993.3|20012.9|20008.9|19994.2|19990.2|1232
1629826500000|2021-08-24 17:35:00|19995.8|19991.8|19992.6|19988.6|19997.3|19993.3|19991.1|19987.1|744
1629826800000|2021-08-24 17:40:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|507
1629827100000|2021-08-24 17:45:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19981.7|19977.7|504
1629827400000|2021-08-24 17:50:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|735
1629827700000|2021-08-24 17:55:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|569
1629828000000|2021-08-24 18:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|1785
1629828300000|2021-08-24 18:05:00|19986.4|19982.4|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|742
1629828600000|2021-08-24 18:10:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|359
1629828900000|2021-08-24 18:15:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|4762
1629829200000|2021-08-24 18:20:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|603
1629829500000|2021-08-24 18:25:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|649
1629829800000|2021-08-24 18:30:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|478
1629830100000|2021-08-24 18:35:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|517
1629830400000|2021-08-24 18:40:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|622
1629830700000|2021-08-24 18:45:00|19983.3|19979.3|19987.9|19983.9|19991.1|19987.1|19978.6|19974.6|718
1629831000000|2021-08-24 18:50:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|1141
1629831300000|2021-08-24 18:55:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19975.4|19971.4|3303
1629831600000|2021-08-24 19:00:00|19977|19973|19978.6|19974.6|19984.8|19980.8|19975.4|19971.4|1046
1629831900000|2021-08-24 19:05:00|19975.4|19971.4|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|755
1629832200000|2021-08-24 19:10:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|398
1629832500000|2021-08-24 19:15:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|7374
1629832800000|2021-08-24 19:20:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|10105
1629833100000|2021-08-24 19:25:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|431
1629833400000|2021-08-24 19:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|662
1629833700000|2021-08-24 19:35:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|486
1629834000000|2021-08-24 19:40:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|449
1629834300000|2021-08-24 19:45:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|1163
1629834600000|2021-08-24 19:50:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|1348
1629834900000|2021-08-24 19:55:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|1845
1629835200000|2021-08-24 20:00:00|19966.1|19962.1|19958.3|19954.3|19969.2|19965.2|19956.7|19952.7|1257
1629835500000|2021-08-24 20:05:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|754
1629835800000|2021-08-24 20:10:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19953.6|19949.6|186
1629836100000|2021-08-24 20:15:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19947.3|19943.3|4297
1629836400000|2021-08-24 20:20:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|404
1629836700000|2021-08-24 20:25:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|3766
1629837000000|2021-08-24 20:30:00|19953.6|19949.6|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|12652
1629837300000|2021-08-24 20:35:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|1472
1629837600000|2021-08-24 20:40:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19945.8|19941.8|87
1629837900000|2021-08-24 20:45:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19941.1|19937.1|329
1629838200000|2021-08-24 20:50:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|297
1629838500000|2021-08-24 20:55:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|31442
1629842400000|2021-08-24 22:00:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|222
1629842700000|2021-08-24 22:05:00|19942.6|19938.6|19947.3|19943.3|19947.3|19943.3|19942.6|19938.6|172
1629843000000|2021-08-24 22:10:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|30
1629843300000|2021-08-24 22:15:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|17
1629843600000|2021-08-24 22:20:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|243
1629843900000|2021-08-24 22:25:00|||||||||6
1629844200000|2021-08-24 22:30:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|21
1629844500000|2021-08-24 22:35:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|23
1629844800000|2021-08-24 22:40:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|14
1629845100000|2021-08-24 22:45:00|||||||||3
1629845400000|2021-08-24 22:50:00|||||||||2
1629845700000|2021-08-24 22:55:00|||||||||2
1629846000000|2021-08-24 23:00:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|20
1629846300000|2021-08-24 23:05:00|||||||||5
1629846600000|2021-08-24 23:10:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|22
1629846900000|2021-08-24 23:15:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|13
1629847200000|2021-08-24 23:20:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|24
1629847500000|2021-08-24 23:25:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|21
1629847800000|2021-08-24 23:30:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|21
1629848100000|2021-08-24 23:35:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|43
1629848400000|2021-08-24 23:40:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|35
1629848700000|2021-08-24 23:45:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|63
1629849000000|2021-08-24 23:50:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|23
1629849300000|2021-08-24 23:55:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|44
1629849600000|2021-08-25 00:00:00|19950.4|19946.4|19941.1|19937.1|19950.4|19946.4|19934.8|19930.8|83
1629849900000|2021-08-25 00:05:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|27
1629850200000|2021-08-25 00:10:00|19939.5|19935.5|19948.9|19944.9|19950.4|19946.4|19937.9|19933.9|114
1629850500000|2021-08-25 00:15:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19945.8|19941.8|67
1629850800000|2021-08-25 00:20:00|19948.9|19944.9|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|29
1629851100000|2021-08-25 00:25:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|57
1629851400000|2021-08-25 00:30:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|20
1629851700000|2021-08-25 00:35:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|188
1629852000000|2021-08-25 00:40:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|57
1629852300000|2021-08-25 00:45:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|59
1629852600000|2021-08-25 00:50:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|184
1629852900000|2021-08-25 00:55:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|111
1629853200000|2021-08-25 01:00:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19936.4|19932.4|65
1629853500000|2021-08-25 01:05:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|31
1629853800000|2021-08-25 01:10:00|19944.2|19940.2|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|52
1629854100000|2021-08-25 01:15:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|26
1629854400000|2021-08-25 01:20:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|126
1629854700000|2021-08-25 01:25:00|19930.1|19926.1|19928.6|19924.6|19930.1|19926.1|19928.6|19924.6|97
1629855000000|2021-08-25 01:30:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|59
1629855300000|2021-08-25 01:35:00|19936.4|19932.4|19939.5|19935.5|19941.1|19937.1|19936.4|19932.4|280
1629855600000|2021-08-25 01:40:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|26
1629855900000|2021-08-25 01:45:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|49
1629856200000|2021-08-25 01:50:00|19937.9|19933.9|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|70
1629856500000|2021-08-25 01:55:00|19936.4|19932.4|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|38
1629856800000|2021-08-25 02:00:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|657
1629857100000|2021-08-25 02:05:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|110
1629857400000|2021-08-25 02:10:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|50
1629857700000|2021-08-25 02:15:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19944.2|19940.2|47
1629858000000|2021-08-25 02:20:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|75
1629858300000|2021-08-25 02:25:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|67
1629858600000|2021-08-25 02:30:00|19959.8|19955.8|19959.8|19955.8|19961.4|19957.4|19956.7|19952.7|70
1629858900000|2021-08-25 02:35:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|50
1629859200000|2021-08-25 02:40:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|41
1629859500000|2021-08-25 02:45:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|50
1629859800000|2021-08-25 02:50:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|132
1629860100000|2021-08-25 02:55:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|190
1629860400000|2021-08-25 03:00:00|19964.5|19960.5|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|194
1629860700000|2021-08-25 03:05:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|155
1629861000000|2021-08-25 03:10:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|99
1629861300000|2021-08-25 03:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|35
1629861600000|2021-08-25 03:20:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19952|19948|34
1629861900000|2021-08-25 03:25:00|19956.7|19952.7|19955.1|19951.1|19956.7|19952.7|19953.6|19949.6|49
1629862200000|2021-08-25 03:30:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|13
1629862500000|2021-08-25 03:35:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|138
1629862800000|2021-08-25 03:40:00|||||||||5
1629863100000|2021-08-25 03:45:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|69
1629863400000|2021-08-25 03:50:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|51
1629863700000|2021-08-25 03:55:00|||||||||33
1629864000000|2021-08-25 04:00:00|||||||||33
1629864300000|2021-08-25 04:05:00|||||||||56
1629864600000|2021-08-25 04:10:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|20
1629864900000|2021-08-25 04:15:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|83
1629865200000|2021-08-25 04:20:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|83
1629865500000|2021-08-25 04:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|44
1629865800000|2021-08-25 04:30:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|672
1629866100000|2021-08-25 04:35:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|26
1629866400000|2021-08-25 04:40:00|||||||||10
1629866700000|2021-08-25 04:45:00|||||||||13
1629867000000|2021-08-25 04:50:00|||||||||13
1629867300000|2021-08-25 04:55:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19952|19948|24
1629867600000|2021-08-25 05:00:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|547
1629867900000|2021-08-25 05:05:00|||||||||8
1629868200000|2021-08-25 05:10:00|||||||||50
1629868500000|2021-08-25 05:15:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|56
1629868800000|2021-08-25 05:20:00|19958.3|19954.3|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|85
1629869100000|2021-08-25 05:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|50
1629869400000|2021-08-25 05:30:00|19961.4|19957.4|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|65
1629869700000|2021-08-25 05:35:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|100
1629870000000|2021-08-25 05:40:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|78
1629870300000|2021-08-25 05:45:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|69
1629870600000|2021-08-25 05:50:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|85
1629870900000|2021-08-25 05:55:00|19956.7|19952.7|19956.7|19952.7|19958.3|19954.3|19956.7|19952.7|36
1629871200000|2021-08-25 06:00:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|104
1629871500000|2021-08-25 06:05:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|70
1629871800000|2021-08-25 06:10:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|80
1629872100000|2021-08-25 06:15:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|44
1629872400000|2021-08-25 06:20:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19967.6|19963.6|64
1629872700000|2021-08-25 06:25:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|251
1629873000000|2021-08-25 06:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|98
1629873300000|2021-08-25 06:35:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|905
1629873600000|2021-08-25 06:40:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|173
1629873900000|2021-08-25 06:45:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|176
1629874200000|2021-08-25 06:50:00|19978.6|19974.6|19975.4|19971.4|19984.8|19980.8|19975.4|19971.4|57
1629874500000|2021-08-25 06:55:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|176
1629874800000|2021-08-25 07:00:00|19972.3|19968.3|19962.9|19958.9|19975.4|19971.4|19962.9|19958.9|222
1629875100000|2021-08-25 07:05:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|213
1629875400000|2021-08-25 07:10:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|249
1629875700000|2021-08-25 07:15:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|157
1629876000000|2021-08-25 07:20:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|157
1629876300000|2021-08-25 07:25:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19937.9|19933.9|715
1629876600000|2021-08-25 07:30:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19937.9|19933.9|270
1629876900000|2021-08-25 07:35:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|195
1629877200000|2021-08-25 07:40:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|5676
1629877500000|2021-08-25 07:45:00|19959.8|19955.8|19970.8|19966.8|19972.3|19968.3|19956.7|19952.7|281
1629877800000|2021-08-25 07:50:00|19972.3|19968.3|19981.7|19977.7|19984.8|19980.8|19972.3|19968.3|180
1629878100000|2021-08-25 07:55:00|19980.1|19976.1|19969.2|19965.2|19980.1|19976.1|19969.2|19965.2|793
1629878400000|2021-08-25 08:00:00|19970.8|19966.8|19944.2|19940.2|19972.3|19968.3|19941.1|19937.1|318
1629878700000|2021-08-25 08:05:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|188
1629879000000|2021-08-25 08:10:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|929
1629879300000|2021-08-25 08:15:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|302
1629879600000|2021-08-25 08:20:00|19947.3|19943.3|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|297
1629879900000|2021-08-25 08:25:00|19942.6|19938.6|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|270
1629880200000|2021-08-25 08:30:00|19931.7|19927.7|19941.1|19937.1|19950.4|19946.4|19931.7|19927.7|348
1629880500000|2021-08-25 08:35:00|19944.2|19940.2|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|150
1629880800000|2021-08-25 08:40:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19955.1|19951.1|116
1629881100000|2021-08-25 08:45:00|19961.4|19957.4|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|127
1629881400000|2021-08-25 08:50:00|19972.3|19968.3|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|1548
1629881700000|2021-08-25 08:55:00|19961.4|19957.4|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|383
1629882000000|2021-08-25 09:00:00|19962.9|19958.9|19944.2|19940.2|19962.9|19958.9|19941.1|19937.1|84
1629882300000|2021-08-25 09:05:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|174
1629882600000|2021-08-25 09:10:00|19939.5|19935.5|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|479
1629882900000|2021-08-25 09:15:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|1427
1629883200000|2021-08-25 09:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|172
1629883500000|2021-08-25 09:25:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|222
1629883800000|2021-08-25 09:30:00|19950.4|19946.4|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|379
1629884100000|2021-08-25 09:35:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|184
1629884400000|2021-08-25 09:40:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|312
1629884700000|2021-08-25 09:45:00|19945.8|19941.8|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|537
1629885000000|2021-08-25 09:50:00|19936.4|19932.4|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|350
1629885300000|2021-08-25 09:55:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|14188
1629885600000|2021-08-25 10:00:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|1435
1629885900000|2021-08-25 10:05:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|161
1629886200000|2021-08-25 10:10:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|971
1629886500000|2021-08-25 10:15:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|167
1629886800000|2021-08-25 10:20:00|19950.4|19946.4|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|254
1629887100000|2021-08-25 10:25:00|19941.1|19937.1|19947.3|19943.3|19948.9|19944.9|19937.9|19933.9|345
1629887400000|2021-08-25 10:30:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|363
1629887700000|2021-08-25 10:35:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|327
1629888000000|2021-08-25 10:40:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|1669
1629888300000|2021-08-25 10:45:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|444
1629888600000|2021-08-25 10:50:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|1131
1629888900000|2021-08-25 10:55:00|19930.1|19926.1|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|581
1629889200000|2021-08-25 11:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|321
1629889500000|2021-08-25 11:05:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|1181
1629889800000|2021-08-25 11:10:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|198
1629890100000|2021-08-25 11:15:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|125
1629890400000|2021-08-25 11:20:00|19917.6|19913.6|19919.2|19915.2|19922.3|19918.3|19912.9|19908.9|349
1629890700000|2021-08-25 11:25:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|2066
1629891000000|2021-08-25 11:30:00|19909.8|19905.8|19916.1|19912.1|19919.2|19915.2|19900.4|19896.4|581
1629891300000|2021-08-25 11:35:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|863
1629891600000|2021-08-25 11:40:00|19928.6|19924.6|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|317
1629891900000|2021-08-25 11:45:00|19916.1|19912.1|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|217
1629892200000|2021-08-25 11:50:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|5652
1629892500000|2021-08-25 11:55:00|19919.2|19915.2|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|383
1629892800000|2021-08-25 12:00:00|19931.7|19927.7|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|666
1629893100000|2021-08-25 12:05:00|19934.8|19930.8|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|621
1629893400000|2021-08-25 12:10:00|19931.7|19927.7|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|3688
1629893700000|2021-08-25 12:15:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|2162
1629894000000|2021-08-25 12:20:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|2019
1629894300000|2021-08-25 12:25:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|807
1629894600000|2021-08-25 12:30:00|19928.6|19924.6|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|996
1629894900000|2021-08-25 12:35:00|19931.7|19927.7|19953.6|19949.6|19953.6|19949.6|19931.7|19927.7|946
1629895200000|2021-08-25 12:40:00|19950.4|19946.4|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|1096
1629895500000|2021-08-25 12:45:00|19969.2|19965.2|19978.6|19974.6|19981.7|19977.7|19966.1|19962.1|1323
1629895800000|2021-08-25 12:50:00|19975.4|19971.4|19959.8|19955.8|19984.8|19980.8|19950.4|19946.4|2356
1629896100000|2021-08-25 12:55:00|19956.7|19952.7|19966.1|19962.1|19975.4|19971.4|19950.4|19946.4|52135
1629896400000|2021-08-25 13:00:00|19962.9|19958.9|19978.6|19974.6|19984.8|19980.8|19959.8|19955.8|1129
1629896700000|2021-08-25 13:05:00|19981.7|19977.7|19984.8|19980.8|19994.2|19990.2|19975.4|19971.4|8538
1629897000000|2021-08-25 13:10:00|19989.5|19985.5|19975.4|19971.4|19989.5|19985.5|19962.9|19958.9|10109
1629897300000|2021-08-25 13:15:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19966.1|19962.1|7386
1629897600000|2021-08-25 13:20:00|19972.3|19968.3|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|1410
1629897900000|2021-08-25 13:25:00|19962.9|19958.9|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|1869
1629898200000|2021-08-25 13:30:00|19955.1|19951.1|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|6564
1629898500000|2021-08-25 13:35:00|19953.6|19949.6|19931.7|19927.7|19956.7|19952.7|19931.7|19927.7|1313
1629898800000|2021-08-25 13:40:00|19933.3|19929.3|19931.7|19927.7|19937.9|19933.9|19916.1|19912.1|1517
1629899100000|2021-08-25 13:45:00|19934.8|19930.8|19916.1|19912.1|19941.1|19937.1|19916.1|19912.1|3143
1629899400000|2021-08-25 13:50:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19897.3|19893.3|25986
1629899700000|2021-08-25 13:55:00|19911.4|19907.4|19922.3|19918.3|19922.3|19918.3|19909.8|19905.8|1239
1629900000000|2021-08-25 14:00:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|1154
1629900300000|2021-08-25 14:05:00|19930.1|19926.1|19922.3|19918.3|19937.9|19933.9|19916.1|19912.1|1346
1629900600000|2021-08-25 14:10:00|19920.8|19916.8|19922.3|19918.3|19937.9|19933.9|19919.2|19915.2|1354
1629900900000|2021-08-25 14:15:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19920.8|19916.8|2839
1629901200000|2021-08-25 14:20:00|19925.4|19921.4|19912.9|19908.9|19934.8|19930.8|19912.9|19908.9|2310
1629901500000|2021-08-25 14:25:00|19909.8|19905.8|19894.2|19890.2|19919.2|19915.2|19894.2|19890.2|4292
1629901800000|2021-08-25 14:30:00|19891.1|19887.1|19887.9|19883.9|19897.3|19893.3|19881.7|19877.7|17334
1629902100000|2021-08-25 14:35:00|19886.4|19882.4|19866.1|19862.1|19886.4|19882.4|19853.6|19849.6|2067
1629902400000|2021-08-25 14:40:00|19862.9|19858.9|19852|19848|19866.1|19862.1|19841.1|19837.1|1166
1629902700000|2021-08-25 14:45:00|19850.4|19846.4|19841.1|19837.1|19856.7|19852.7|19834.8|19830.8|14623
1629903000000|2021-08-25 14:50:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|1302
1629903300000|2021-08-25 14:55:00|19850.4|19846.4|19812.9|19808.9|19850.4|19846.4|19812.9|19808.9|1296
1629903600000|2021-08-25 15:00:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19809.8|19805.8|2324
1629903900000|2021-08-25 15:05:00|19819.2|19815.2|19816.1|19812.1|19831.7|19827.7|19816.1|19812.1|1155
1629904200000|2021-08-25 15:10:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19806.7|19802.7|686
1629904500000|2021-08-25 15:15:00|19820.8|19816.8|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|2943
1629904800000|2021-08-25 15:20:00|19822.3|19818.3|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|1396
1629905100000|2021-08-25 15:25:00|19814.5|19810.5|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|1691
1629905400000|2021-08-25 15:30:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|17895
1629905700000|2021-08-25 15:35:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19800.4|19796.4|1144
1629906000000|2021-08-25 15:40:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|8477
1629906300000|2021-08-25 15:45:00|19798.9|19794.9|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|766
1629906600000|2021-08-25 15:50:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|4779
1629906900000|2021-08-25 15:55:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|1229
1629907200000|2021-08-25 16:00:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|5353
1629907500000|2021-08-25 16:05:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|2840
1629907800000|2021-08-25 16:10:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|588
1629908100000|2021-08-25 16:15:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|643
1629908400000|2021-08-25 16:20:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|313
1629908700000|2021-08-25 16:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|501
1629909000000|2021-08-25 16:30:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|1815
1629909300000|2021-08-25 16:35:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|459
1629909600000|2021-08-25 16:40:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|534
1629909900000|2021-08-25 16:45:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|1221
1629910200000|2021-08-25 16:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19830.1|19826.1|1769
1629910500000|2021-08-25 16:55:00|19828.6|19824.6|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|712
1629910800000|2021-08-25 17:00:00|19817.6|19813.6|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|746
1629911100000|2021-08-25 17:05:00|19819.2|19815.2|19787.9|19783.9|19819.2|19815.2|19787.9|19783.9|1597
1629911400000|2021-08-25 17:10:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|862
1629911700000|2021-08-25 17:15:00|19781.7|19777.7|19777|19773|19787.9|19783.9|19775.4|19771.4|1072
1629912000000|2021-08-25 17:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|699
1629912300000|2021-08-25 17:25:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|671
1629912600000|2021-08-25 17:30:00|19767.6|19763.6|19753.6|19749.6|19769.2|19765.2|19752|19748|940
1629912900000|2021-08-25 17:35:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|1561
1629913200000|2021-08-25 17:40:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|727
1629913500000|2021-08-25 17:45:00|19752|19748|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|975
1629913800000|2021-08-25 17:50:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|634
1629914100000|2021-08-25 17:55:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|6631
1629914400000|2021-08-25 18:00:00|19766.1|19762.1|19769.2|19765.2|19770.8|19766.8|19766.1|19762.1|716
1629914700000|2021-08-25 18:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|2430
1629915000000|2021-08-25 18:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|826
1629915300000|2021-08-25 18:15:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|1369
1629915600000|2021-08-25 18:20:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|2011
1629915900000|2021-08-25 18:25:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|944
1629916200000|2021-08-25 18:30:00|19777|19773|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|878
1629916500000|2021-08-25 18:35:00|19784.8|19780.8|19784.8|19780.8|19789.5|19785.5|19784.8|19780.8|1085
1629916800000|2021-08-25 18:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|612
1629917100000|2021-08-25 18:45:00|19794.2|19790.2|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|1520
1629917400000|2021-08-25 18:50:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|2794
1629917700000|2021-08-25 18:55:00|19784.8|19780.8|19769.2|19765.2|19784.8|19780.8|19769.2|19765.2|2371
1629918000000|2021-08-25 19:00:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|10478
1629918300000|2021-08-25 19:05:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|17512
1629918600000|2021-08-25 19:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|1879
1629918900000|2021-08-25 19:15:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|5632
1629919200000|2021-08-25 19:20:00|19769.2|19765.2|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|436
1629919500000|2021-08-25 19:25:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19770.8|19766.8|809
1629919800000|2021-08-25 19:30:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|6423
1629920100000|2021-08-25 19:35:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|776
1629920400000|2021-08-25 19:40:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|2833
1629920700000|2021-08-25 19:45:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|10476
1629921000000|2021-08-25 19:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|5829
1629921300000|2021-08-25 19:55:00|19792.6|19788.6|19809.8|19805.8|19809.8|19805.8|19778.6|19774.6|7708
1629921600000|2021-08-25 20:00:00|19808.3|19804.3|19797.3|19793.3|19808.3|19804.3|19791.1|19787.1|23093
1629921900000|2021-08-25 20:05:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|738
1629922200000|2021-08-25 20:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|3500
1629922500000|2021-08-25 20:15:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|3328
1629922800000|2021-08-25 20:20:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|295
1629923100000|2021-08-25 20:25:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|3845
1629923400000|2021-08-25 20:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|85
1629923700000|2021-08-25 20:35:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|802
1629924000000|2021-08-25 20:40:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|11285
1629924300000|2021-08-25 20:45:00|19781.7|19777.7|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|372
1629924600000|2021-08-25 20:50:00|19781.7|19777.7|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|5390
1629924900000|2021-08-25 20:55:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|25599
1629928800000|2021-08-25 22:00:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|59
1629929100000|2021-08-25 22:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|51
1629929400000|2021-08-25 22:10:00|||||||||9
1629929700000|2021-08-25 22:15:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|26
1629930000000|2021-08-25 22:20:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|13
1629930300000|2021-08-25 22:25:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|6
1629930600000|2021-08-25 22:30:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19789.5|19785.5|23
1629930900000|2021-08-25 22:35:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|6
1629931200000|2021-08-25 22:40:00|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|2
1629931500000|2021-08-25 22:45:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|6
1629931800000|2021-08-25 22:50:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|10
1629932100000|2021-08-25 22:55:00|||||||||11
1629932400000|2021-08-25 23:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|121
1629932700000|2021-08-25 23:05:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|40
1629933000000|2021-08-25 23:10:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|13
1629933300000|2021-08-25 23:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|12
1629933600000|2021-08-25 23:20:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|19
1629933900000|2021-08-25 23:25:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|33
1629934200000|2021-08-25 23:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|50
1629934500000|2021-08-25 23:35:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|28
1629934800000|2021-08-25 23:40:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|25
1629935100000|2021-08-25 23:45:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|87
1629935400000|2021-08-25 23:50:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|27
1629935700000|2021-08-25 23:55:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|44
1629936000000|2021-08-26 00:00:00|19797.3|19793.3|19795.8|19791.8|19797.3|19793.3|19787.9|19783.9|106
1629936300000|2021-08-26 00:05:00|19797.3|19793.3|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|110
1629936600000|2021-08-26 00:10:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|43
1629936900000|2021-08-26 00:15:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|72
1629937200000|2021-08-26 00:20:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|76
1629937500000|2021-08-26 00:25:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|71
1629937800000|2021-08-26 00:30:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|79
1629938100000|2021-08-26 00:35:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19795.8|19791.8|95
1629938400000|2021-08-26 00:40:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|66
1629938700000|2021-08-26 00:45:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|32
1629939000000|2021-08-26 00:50:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|126
1629939300000|2021-08-26 00:55:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|62
1629939600000|2021-08-26 01:00:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|58
1629939900000|2021-08-26 01:05:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|45
1629940200000|2021-08-26 01:10:00|||||||||22
1629940500000|2021-08-26 01:15:00|||||||||154
1629940800000|2021-08-26 01:20:00|19791.1|19787.1|19789.5|19785.5|19792.6|19788.6|19787.9|19783.9|45
1629941100000|2021-08-26 01:25:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|39
1629941400000|2021-08-26 01:30:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|51
1629941700000|2021-08-26 01:35:00|19808.3|19804.3|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|59
1629942000000|2021-08-26 01:40:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|22
1629942300000|2021-08-26 01:45:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|57
1629942600000|2021-08-26 01:50:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|83
1629942900000|2021-08-26 01:55:00|||||||||33
1629943200000|2021-08-26 02:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|57
1629943500000|2021-08-26 02:05:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|85
1629943800000|2021-08-26 02:10:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|215
1629944100000|2021-08-26 02:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|148
1629944400000|2021-08-26 02:20:00|19803.6|19799.6|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|80
1629944700000|2021-08-26 02:25:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|57
1629945000000|2021-08-26 02:30:00|19816.1|19812.1|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|116
1629945300000|2021-08-26 02:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|5191
1629945600000|2021-08-26 02:40:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|7094
1629945900000|2021-08-26 02:45:00|||||||||16
1629946200000|2021-08-26 02:50:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|47
1629946500000|2021-08-26 02:55:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|167
1629946800000|2021-08-26 03:00:00|||||||||18
1629947100000|2021-08-26 03:05:00|||||||||37
1629947400000|2021-08-26 03:10:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|338
1629947700000|2021-08-26 03:15:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|72
1629948000000|2021-08-26 03:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|34
1629948300000|2021-08-26 03:25:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|132
1629948600000|2021-08-26 03:30:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|44
1629948900000|2021-08-26 03:35:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|26
1629949200000|2021-08-26 03:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|49
1629949500000|2021-08-26 03:45:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|30
1629949800000|2021-08-26 03:50:00|||||||||50
1629950100000|2021-08-26 03:55:00|||||||||17
1629950400000|2021-08-26 04:00:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|52
1629950700000|2021-08-26 04:05:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|68
1629951000000|2021-08-26 04:10:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|59
1629951300000|2021-08-26 04:15:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|39
1629951600000|2021-08-26 04:20:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|786
1629951900000|2021-08-26 04:25:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|37
1629952200000|2021-08-26 04:30:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|94
1629952500000|2021-08-26 04:35:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|60
1629952800000|2021-08-26 04:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|28
1629953100000|2021-08-26 04:45:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|59
1629953400000|2021-08-26 04:50:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|70
1629953700000|2021-08-26 04:55:00|19823.9|19819.9|19819.2|19815.2|19823.9|19819.9|19819.2|19815.2|86
1629954000000|2021-08-26 05:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|44
1629954300000|2021-08-26 05:05:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19816.1|19812.1|21
1629954600000|2021-08-26 05:10:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|67
1629954900000|2021-08-26 05:15:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|471
1629955200000|2021-08-26 05:20:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|38
1629955500000|2021-08-26 05:25:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|51
1629955800000|2021-08-26 05:30:00|||||||||24
1629956100000|2021-08-26 05:35:00|19822.3|19818.3|19820.8|19816.8|19825.4|19821.4|19820.8|19816.8|53
1629956400000|2021-08-26 05:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|18
1629956700000|2021-08-26 05:45:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|76
1629957000000|2021-08-26 05:50:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|54
1629957300000|2021-08-26 05:55:00|19831.7|19827.7|19823.9|19819.9|19831.7|19827.7|19822.3|19818.3|266
1629957600000|2021-08-26 06:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|129
1629957900000|2021-08-26 06:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|109
1629958200000|2021-08-26 06:10:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|198
1629958500000|2021-08-26 06:15:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19822.3|19818.3|82
1629958800000|2021-08-26 06:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|94
1629959100000|2021-08-26 06:25:00|19827|19823|19816.1|19812.1|19831.7|19827.7|19816.1|19812.1|121
1629959400000|2021-08-26 06:30:00|19817.6|19813.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|130
1629959700000|2021-08-26 06:35:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|142
1629960000000|2021-08-26 06:40:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|172
1629960300000|2021-08-26 06:45:00|19817.6|19813.6|19800.4|19796.4|19817.6|19813.6|19797.3|19793.3|275
1629960600000|2021-08-26 06:50:00|19803.6|19799.6|19794.2|19790.2|19812.9|19808.9|19794.2|19790.2|282
1629960900000|2021-08-26 06:55:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|220
1629961200000|2021-08-26 07:00:00|19784.8|19780.8|19794.2|19790.2|19800.4|19796.4|19781.7|19777.7|789
1629961500000|2021-08-26 07:05:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19784.8|19780.8|709
1629961800000|2021-08-26 07:10:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|259
1629962100000|2021-08-26 07:15:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|3530
1629962400000|2021-08-26 07:20:00|19805.1|19801.1|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|293
1629962700000|2021-08-26 07:25:00|19808.3|19804.3|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|228
1629963000000|2021-08-26 07:30:00|19811.4|19807.4|19794.2|19790.2|19812.9|19808.9|19787.9|19783.9|253
1629963300000|2021-08-26 07:35:00|19792.6|19788.6|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|267
1629963600000|2021-08-26 07:40:00|19791.1|19787.1|19794.2|19790.2|19803.6|19799.6|19784.8|19780.8|350
1629963900000|2021-08-26 07:45:00|19795.8|19791.8|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|245
1629964200000|2021-08-26 07:50:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|620
1629964500000|2021-08-26 07:55:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|1070
1629964800000|2021-08-26 08:00:00|19812.9|19808.9|19803.6|19799.6|19814.5|19810.5|19800.4|19796.4|189
1629965100000|2021-08-26 08:05:00|19800.4|19796.4|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|808
1629965400000|2021-08-26 08:10:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|594
1629965700000|2021-08-26 08:15:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|462
1629966000000|2021-08-26 08:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|583
1629966300000|2021-08-26 08:25:00|19772.3|19768.3|19784.8|19780.8|19786.4|19782.4|19769.2|19765.2|470
1629966600000|2021-08-26 08:30:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|1139
1629966900000|2021-08-26 08:35:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|530
1629967200000|2021-08-26 08:40:00|19770.8|19766.8|19775.4|19771.4|19781.7|19777.7|19767.6|19763.6|212
1629967500000|2021-08-26 08:45:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|424
1629967800000|2021-08-26 08:50:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|1283
1629968100000|2021-08-26 08:55:00|19775.4|19771.4|19770.8|19766.8|19775.4|19771.4|19767.6|19763.6|285
1629968400000|2021-08-26 09:00:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|212
1629968700000|2021-08-26 09:05:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|271
1629969000000|2021-08-26 09:10:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|420
1629969300000|2021-08-26 09:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|5361
1629969600000|2021-08-26 09:20:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|642
1629969900000|2021-08-26 09:25:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|2163
1629970200000|2021-08-26 09:30:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|446
1629970500000|2021-08-26 09:35:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|187
1629970800000|2021-08-26 09:40:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|221
1629971100000|2021-08-26 09:45:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|261
1629971400000|2021-08-26 09:50:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|185
1629971700000|2021-08-26 09:55:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|196
1629972000000|2021-08-26 10:00:00|19764.5|19760.5|19762.9|19758.9|19764.5|19760.5|19759.8|19755.8|361
1629972300000|2021-08-26 10:05:00|19766.1|19762.1|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|185
1629972600000|2021-08-26 10:10:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|14456
1629972900000|2021-08-26 10:15:00|19784.8|19780.8|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|224
1629973200000|2021-08-26 10:20:00|19784.8|19780.8|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|361
1629973500000|2021-08-26 10:25:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|227
1629973800000|2021-08-26 10:30:00|19792.6|19788.6|19800.4|19796.4|19800.4|19796.4|19792.6|19788.6|632
1629974100000|2021-08-26 10:35:00|19803.6|19799.6|19794.2|19790.2|19806.7|19802.7|19794.2|19790.2|237
1629974400000|2021-08-26 10:40:00|19791.1|19787.1|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|263
1629974700000|2021-08-26 10:45:00|19794.2|19790.2|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|181
1629975000000|2021-08-26 10:50:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19789.5|19785.5|668
1629975300000|2021-08-26 10:55:00|19798.9|19794.9|19787.9|19783.9|19798.9|19794.9|19787.9|19783.9|306
1629975600000|2021-08-26 11:00:00|19784.8|19780.8|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|271
1629975900000|2021-08-26 11:05:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|268
1629976200000|2021-08-26 11:10:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|401
1629976500000|2021-08-26 11:15:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|209
1629976800000|2021-08-26 11:20:00|19805.1|19801.1|19803.6|19799.6|19808.3|19804.3|19800.4|19796.4|435
1629977100000|2021-08-26 11:25:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|621
1629977400000|2021-08-26 11:30:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|1327
1629977700000|2021-08-26 11:35:00|19781.7|19777.7|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|737
1629978000000|2021-08-26 11:40:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|1150
1629978300000|2021-08-26 11:45:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19770.8|19766.8|6669
1629978600000|2021-08-26 11:50:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|505
1629978900000|2021-08-26 11:55:00|19761.4|19757.4|19753.6|19749.6|19761.4|19757.4|19753.6|19749.6|2156
1629979200000|2021-08-26 12:00:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|830
1629979500000|2021-08-26 12:05:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|8977
1629979800000|2021-08-26 12:10:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19744.2|19740.2|1402
1629980100000|2021-08-26 12:15:00|19750.4|19746.4|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|937
1629980400000|2021-08-26 12:20:00|19753.6|19749.6|19753.6|19749.6|19769.2|19765.2|19747.3|19743.3|1939
1629980700000|2021-08-26 12:25:00|19756.7|19752.7|19773.9|19769.9|19775.4|19771.4|19753.6|19749.6|14991
1629981000000|2021-08-26 12:30:00|19775.4|19771.4|19775.4|19771.4|19787.9|19783.9|19766.1|19762.1|8516
1629981300000|2021-08-26 12:35:00|19772.3|19768.3|19766.1|19762.1|19781.7|19777.7|19750.4|19746.4|8470
1629981600000|2021-08-26 12:40:00|19764.5|19760.5|19728.6|19724.6|19766.1|19762.1|19728.6|19724.6|3602
1629981900000|2021-08-26 12:45:00|19730.1|19726.1|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|703
1629982200000|2021-08-26 12:50:00|19727|19723|19730.1|19726.1|19731.7|19727.7|19706.7|19702.7|1756
1629982500000|2021-08-26 12:55:00|19728.6|19724.6|19766.1|19762.1|19766.1|19762.1|19728.6|19724.6|585
1629982800000|2021-08-26 13:00:00|19769.2|19765.2|19756.7|19752.7|19775.4|19771.4|19750.4|19746.4|1109
1629983100000|2021-08-26 13:05:00|19753.6|19749.6|19742.6|19738.6|19755.1|19751.1|19737.9|19733.9|2988
1629983400000|2021-08-26 13:10:00|19744.2|19740.2|19759.8|19755.8|19766.1|19762.1|19742.6|19738.6|3470
1629983700000|2021-08-26 13:15:00|19761.4|19757.4|19784.8|19780.8|19797.3|19793.3|19756.7|19752.7|1231
1629984000000|2021-08-26 13:20:00|19786.4|19782.4|19784.8|19780.8|19797.3|19793.3|19775.4|19771.4|9290
1629984300000|2021-08-26 13:25:00|19787.9|19783.9|19797.3|19793.3|19797.3|19793.3|19772.3|19768.3|1214
1629984600000|2021-08-26 13:30:00|19795.8|19791.8|19766.1|19762.1|19803.6|19799.6|19761.4|19757.4|3535
1629984900000|2021-08-26 13:35:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19753.6|19749.6|3208
1629985200000|2021-08-26 13:40:00|19762.9|19758.9|19791.1|19787.1|19791.1|19787.1|19748.9|19744.9|1115
1629985500000|2021-08-26 13:45:00|19792.6|19788.6|19781.7|19777.7|19800.4|19796.4|19772.3|19768.3|2533
1629985800000|2021-08-26 13:50:00|19778.6|19774.6|19766.1|19762.1|19787.9|19783.9|19766.1|19762.1|1466
1629986100000|2021-08-26 13:55:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|2512
1629986400000|2021-08-26 14:00:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|8404
1629986700000|2021-08-26 14:05:00|19756.7|19752.7|19747.3|19743.3|19778.6|19774.6|19741.1|19737.1|1425
1629987000000|2021-08-26 14:10:00|19744.2|19740.2|19753.6|19749.6|19764.5|19760.5|19741.1|19737.1|8975
1629987300000|2021-08-26 14:15:00|19756.7|19752.7|19741.1|19737.1|19759.8|19755.8|19741.1|19737.1|3517
1629987600000|2021-08-26 14:20:00|19737.9|19733.9|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|1406
1629987900000|2021-08-26 14:25:00|19731.7|19727.7|19772.3|19768.3|19781.7|19777.7|19731.7|19727.7|1595
1629988200000|2021-08-26 14:30:00|19769.2|19765.2|19772.3|19768.3|19787.9|19783.9|19766.1|19762.1|1322
1629988500000|2021-08-26 14:35:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19766.1|19762.1|3259
1629988800000|2021-08-26 14:40:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19769.2|19765.2|2161
1629989100000|2021-08-26 14:45:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|982
1629989400000|2021-08-26 14:50:00|19791.1|19787.1|19809.8|19805.8|19809.8|19805.8|19791.1|19787.1|1988
1629989700000|2021-08-26 14:55:00|19806.7|19802.7|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|1081
1629990000000|2021-08-26 15:00:00|19792.6|19788.6|19809.8|19805.8|19809.8|19805.8|19787.9|19783.9|10599
1629990300000|2021-08-26 15:05:00|19814.5|19810.5|19834.8|19830.8|19834.8|19830.8|19809.8|19805.8|12108
1629990600000|2021-08-26 15:10:00|19831.7|19827.7|19806.7|19802.7|19831.7|19827.7|19803.6|19799.6|1443
1629990900000|2021-08-26 15:15:00|19808.3|19804.3|19806.7|19802.7|19819.2|19815.2|19803.6|19799.6|1811
1629991200000|2021-08-26 15:20:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|1345
1629991500000|2021-08-26 15:25:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|26761
1629991800000|2021-08-26 15:30:00|19812.9|19808.9|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|5935
1629992100000|2021-08-26 15:35:00|19809.8|19805.8|19800.4|19796.4|19812.9|19808.9|19797.3|19793.3|1426
1629992400000|2021-08-26 15:40:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19787.9|19783.9|932
1629992700000|2021-08-26 15:45:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|1012
1629993000000|2021-08-26 15:50:00|19800.4|19796.4|19794.2|19790.2|19805.1|19801.1|19791.1|19787.1|4025
1629993300000|2021-08-26 15:55:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|11582
1629993600000|2021-08-26 16:00:00|19792.6|19788.6|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|2301
1629993900000|2021-08-26 16:05:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|869
1629994200000|2021-08-26 16:10:00|19802|19798|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|1105
1629994500000|2021-08-26 16:15:00|19794.2|19790.2|19791.1|19787.1|19803.6|19799.6|19784.8|19780.8|1038
1629994800000|2021-08-26 16:20:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|1698
1629995100000|2021-08-26 16:25:00|19802|19798|19803.6|19799.6|19805.1|19801.1|19794.2|19790.2|2511
1629995400000|2021-08-26 16:30:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|35777
1629995700000|2021-08-26 16:35:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|8948
1629996000000|2021-08-26 16:40:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|13784
1629996300000|2021-08-26 16:45:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|1745
1629996600000|2021-08-26 16:50:00|19819.2|19815.2|19808.3|19804.3|19819.2|19815.2|19806.7|19802.7|623
1629996900000|2021-08-26 16:55:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|815
1629997200000|2021-08-26 17:00:00|19811.4|19807.4|19822.3|19818.3|19828.6|19824.6|19795.8|19791.8|1160
1629997500000|2021-08-26 17:05:00|19819.2|19815.2|19841.1|19837.1|19842.6|19838.6|19819.2|19815.2|1272
1629997800000|2021-08-26 17:10:00|19844.2|19840.2|19828.6|19824.6|19850.4|19846.4|19825.4|19821.4|2746
1629998100000|2021-08-26 17:15:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|873
1629998400000|2021-08-26 17:20:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|3904
1629998700000|2021-08-26 17:25:00|19844.2|19840.2|19850.4|19846.4|19856.7|19852.7|19841.1|19837.1|893
1629999000000|2021-08-26 17:30:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|753
1629999300000|2021-08-26 17:35:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19834.8|19830.8|1291
1629999600000|2021-08-26 17:40:00|19844.2|19840.2|19833.3|19829.3|19844.2|19840.2|19831.7|19827.7|1419
1629999900000|2021-08-26 17:45:00|19831.7|19827.7|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|942
1630000200000|2021-08-26 17:50:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|1196
1630000500000|2021-08-26 17:55:00|19836.4|19832.4|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|1755
1630000800000|2021-08-26 18:00:00|19831.7|19827.7|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|2395
1630001100000|2021-08-26 18:05:00|19833.3|19829.3|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|15558
1630001400000|2021-08-26 18:10:00|19828.6|19824.6|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|1192
1630001700000|2021-08-26 18:15:00|19834.8|19830.8|19841.1|19837.1|19845.8|19841.8|19831.7|19827.7|1054
1630002000000|2021-08-26 18:20:00|||||||||923
1630002300000|2021-08-26 18:25:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|810
1630002600000|2021-08-26 18:30:00|19847.3|19843.3|19847.3|19843.3|19848.9|19844.9|19844.2|19840.2|1378
1630002900000|2021-08-26 18:35:00|19850.4|19846.4|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|2682
1630003200000|2021-08-26 18:40:00|19839.5|19835.5|19856.7|19852.7|19856.7|19852.7|19839.5|19835.5|830
1630003500000|2021-08-26 18:45:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|1391
1630003800000|2021-08-26 18:50:00|19852|19848|19844.2|19840.2|19853.6|19849.6|19837.9|19833.9|636
1630004100000|2021-08-26 18:55:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|4755
1630004400000|2021-08-26 19:00:00|19837.9|19833.9|19853.6|19849.6|19856.7|19852.7|19837.9|19833.9|895
1630004700000|2021-08-26 19:05:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19848.9|19844.9|620
1630005000000|2021-08-26 19:10:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|3666
1630005300000|2021-08-26 19:15:00|19856.7|19852.7|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|545
1630005600000|2021-08-26 19:20:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|452
1630005900000|2021-08-26 19:25:00|||||||||519
1630006200000|2021-08-26 19:30:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19850.4|19846.4|4240
1630006500000|2021-08-26 19:35:00|19853.6|19849.6|19845.8|19841.8|19855.1|19851.1|19844.2|19840.2|521
1630006800000|2021-08-26 19:40:00|19844.2|19840.2|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|223
1630007100000|2021-08-26 19:45:00|19847.3|19843.3|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|995
1630007400000|2021-08-26 19:50:00|19841.1|19837.1|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|1636
1630007700000|2021-08-26 19:55:00|19837.9|19833.9|19875.4|19871.4|19878.6|19874.6|19831.7|19827.7|2337
1630008000000|2021-08-26 20:00:00|19872.3|19868.3|19841.1|19837.1|19872.3|19868.3|19833.3|19829.3|3655
1630008300000|2021-08-26 20:05:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|238
1630008600000|2021-08-26 20:10:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|425
1630008900000|2021-08-26 20:15:00|19842.6|19838.6|19831.7|19827.7|19842.6|19838.6|19831.7|19827.7|83
1630009200000|2021-08-26 20:20:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19817.6|19813.6|117
1630009500000|2021-08-26 20:25:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|1622
1630009800000|2021-08-26 20:30:00|19823.9|19819.9|19830.1|19826.1|19830.1|19826.1|19823.9|19819.9|38
1630010100000|2021-08-26 20:35:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19823.9|19819.9|58
1630010400000|2021-08-26 20:40:00|19831.7|19827.7|19814.5|19810.5|19831.7|19827.7|19812.9|19808.9|168
1630010700000|2021-08-26 20:45:00|19816.1|19812.1|19823.9|19819.9|19828.6|19824.6|19816.1|19812.1|77
1630011000000|2021-08-26 20:50:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|133
1630011300000|2021-08-26 20:55:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|1061
1630015200000|2021-08-26 22:00:00|19817.6|19813.6|19819.2|19815.2|19820.8|19816.8|19812.9|19808.9|95
1630015500000|2021-08-26 22:05:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|22
1630015800000|2021-08-26 22:10:00|19827|19823|19825.4|19821.4|19827|19823|19825.4|19821.4|20
1630016100000|2021-08-26 22:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|136
1630016400000|2021-08-26 22:20:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|530
1630016700000|2021-08-26 22:25:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|59
1630017000000|2021-08-26 22:30:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|44
1630017300000|2021-08-26 22:35:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|4
1630017600000|2021-08-26 22:40:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19823.9|19819.9|56
1630017900000|2021-08-26 22:45:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|104
1630018200000|2021-08-26 22:50:00|19827|19823|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|61
1630018500000|2021-08-26 22:55:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|33
1630018800000|2021-08-26 23:00:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|35
1630019100000|2021-08-26 23:05:00|||||||||2
1630019400000|2021-08-26 23:10:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|18
1630020300000|2021-08-26 23:25:00|||||||||1
1630020600000|2021-08-26 23:30:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|26
1630020900000|2021-08-26 23:35:00|||||||||4
1630021200000|2021-08-26 23:40:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|14
1630021500000|2021-08-26 23:45:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|8
1630021800000|2021-08-26 23:50:00|19827|19823|19827|19823|19828.6|19824.6|19825.4|19821.4|9
1630022100000|2021-08-26 23:55:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|1
1630022400000|2021-08-27 00:00:00|19831.7|19827.7|19834.8|19830.8|19847.3|19843.3|19831.7|19827.7|98
1630022700000|2021-08-27 00:05:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19834.8|19830.8|46
1630023000000|2021-08-27 00:10:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|19
1630023300000|2021-08-27 00:15:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|46
1630023600000|2021-08-27 00:20:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|90
1630023900000|2021-08-27 00:25:00|19855.1|19851.1|19856.7|19852.7|19862.9|19858.9|19855.1|19851.1|106
1630024200000|2021-08-27 00:30:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|73
1630024500000|2021-08-27 00:35:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|66
1630024800000|2021-08-27 00:40:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|13
1630025100000|2021-08-27 00:45:00|||||||||32
1630025400000|2021-08-27 00:50:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19856.7|19852.7|76
1630025700000|2021-08-27 00:55:00|19856.7|19852.7|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|54
1630026000000|2021-08-27 01:00:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|28
1630026300000|2021-08-27 01:05:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|17
1630026600000|2021-08-27 01:10:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|5
1630026900000|2021-08-27 01:15:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|129
1630027200000|2021-08-27 01:20:00|19853.6|19849.6|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|19
1630027500000|2021-08-27 01:25:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|125
1630027800000|2021-08-27 01:30:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|61
1630028100000|2021-08-27 01:35:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|7
1630028400000|2021-08-27 01:40:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|36
1630028700000|2021-08-27 01:45:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|20
1630029000000|2021-08-27 01:50:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|20
1630029300000|2021-08-27 01:55:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|51
1630029600000|2021-08-27 02:00:00|19853.6|19849.6|19842.6|19838.6|19853.6|19849.6|19841.1|19837.1|89
1630029900000|2021-08-27 02:05:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|47
1630030200000|2021-08-27 02:10:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|113
1630030500000|2021-08-27 02:15:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|33
1630030800000|2021-08-27 02:20:00|19834.8|19830.8|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|32
1630031100000|2021-08-27 02:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|34
1630031400000|2021-08-27 02:30:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|20
1630031700000|2021-08-27 02:35:00|19848.9|19844.9|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|11
1630032000000|2021-08-27 02:40:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|26
1630032300000|2021-08-27 02:45:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|20
1630032600000|2021-08-27 02:50:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|6
1630032900000|2021-08-27 02:55:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|24
1630033500000|2021-08-27 03:05:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|2479
1630033800000|2021-08-27 03:10:00|||||||||45
1630034100000|2021-08-27 03:15:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|77
1630034400000|2021-08-27 03:20:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|89
1630034700000|2021-08-27 03:25:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|12
1630035000000|2021-08-27 03:30:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19867.6|19863.6|11
1630035300000|2021-08-27 03:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|58
1630035600000|2021-08-27 03:40:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|8
1630035900000|2021-08-27 03:45:00|||||||||105
1630036200000|2021-08-27 03:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|40
1630036500000|2021-08-27 03:55:00|||||||||1
1630036800000|2021-08-27 04:00:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|38
1630037100000|2021-08-27 04:05:00|||||||||96
1630037700000|2021-08-27 04:15:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|24
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|19852|19848|19853.6|19849.6|19855.1|19851.1|19850.4|19846.4|98
1630038600000|2021-08-27 04:30:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|29
1630038900000|2021-08-27 04:35:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|15
1630039200000|2021-08-27 04:40:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|31
1630039500000|2021-08-27 04:45:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|15
1630039800000|2021-08-27 04:50:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19861.4|19857.4|5
1630040100000|2021-08-27 04:55:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|12
1630040400000|2021-08-27 05:00:00|19858.3|19854.3|19858.3|19854.3|19862.9|19858.9|19858.3|19854.3|25
1630040700000|2021-08-27 05:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|11
1630041000000|2021-08-27 05:10:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|57
1630041300000|2021-08-27 05:15:00|||||||||9
1630041600000|2021-08-27 05:20:00|19847.3|19843.3|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|40
1630041900000|2021-08-27 05:25:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|17
1630042200000|2021-08-27 05:30:00|19856.7|19852.7|19855.1|19851.1|19856.7|19852.7|19850.4|19846.4|49
1630042500000|2021-08-27 05:35:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|14
1630042800000|2021-08-27 05:40:00|19859.8|19855.8|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|19
1630043100000|2021-08-27 05:45:00|19847.3|19843.3|19852|19848|19852|19848|19847.3|19843.3|251
1630043400000|2021-08-27 05:50:00|19850.4|19846.4|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|47
1630043700000|2021-08-27 05:55:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|13
1630044000000|2021-08-27 06:00:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|103
1630044300000|2021-08-27 06:05:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|89
1630044600000|2021-08-27 06:10:00|19859.8|19855.8|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|28
1630044900000|2021-08-27 06:15:00|19864.5|19860.5|19875.4|19871.4|19878.6|19874.6|19862.9|19858.9|140
1630045200000|2021-08-27 06:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19866.1|19862.1|171
1630045500000|2021-08-27 06:25:00|19877|19873|19872.3|19868.3|19877|19873|19866.1|19862.1|70
1630045800000|2021-08-27 06:30:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|61
1630046100000|2021-08-27 06:35:00|19872.3|19868.3|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|35
1630046400000|2021-08-27 06:40:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|61
1630046700000|2021-08-27 06:45:00|19873.9|19869.9|19866.1|19862.1|19873.9|19869.9|19862.9|19858.9|177
1630047000000|2021-08-27 06:50:00|19869.2|19865.2|19869.2|19865.2|19873.9|19869.9|19866.1|19862.1|30
1630047300000|2021-08-27 06:55:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|14
1630047600000|2021-08-27 07:00:00|19872.3|19868.3|19859.8|19855.8|19878.6|19874.6|19859.8|19855.8|193
1630047900000|2021-08-27 07:05:00|19861.4|19857.4|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|145
1630048200000|2021-08-27 07:10:00|19872.3|19868.3|19858.3|19854.3|19872.3|19868.3|19856.7|19852.7|244
1630048500000|2021-08-27 07:15:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19852|19848|138
1630048800000|2021-08-27 07:20:00|19866.1|19862.1|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|145
1630049100000|2021-08-27 07:25:00|19858.3|19854.3|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|112
1630049400000|2021-08-27 07:30:00|19852|19848|19837.9|19833.9|19852|19848|19834.8|19830.8|291
1630049700000|2021-08-27 07:35:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19837.9|19833.9|225
1630050000000|2021-08-27 07:40:00|19844.2|19840.2|19837.9|19833.9|19847.3|19843.3|19837.9|19833.9|91
1630050300000|2021-08-27 07:45:00|19839.5|19835.5|19841.1|19837.1|19844.2|19840.2|19833.3|19829.3|190
1630050600000|2021-08-27 07:50:00|19842.6|19838.6|19850.4|19846.4|19850.4|19846.4|19842.6|19838.6|135
1630050900000|2021-08-27 07:55:00|19853.6|19849.6|19852|19848|19853.6|19849.6|19847.3|19843.3|71
1630051200000|2021-08-27 08:00:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19837.9|19833.9|149
1630051500000|2021-08-27 08:05:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19839.5|19835.5|223
1630051800000|2021-08-27 08:10:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|83
1630052100000|2021-08-27 08:15:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|142
1630052400000|2021-08-27 08:20:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|211
1630052700000|2021-08-27 08:25:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|312
1630053000000|2021-08-27 08:30:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|161
1630053300000|2021-08-27 08:35:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|280
1630053600000|2021-08-27 08:40:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|143
1630053900000|2021-08-27 08:45:00|19834.8|19830.8|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|144
1630054200000|2021-08-27 08:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|121
1630054500000|2021-08-27 08:55:00|19855.1|19851.1|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|113
1630054800000|2021-08-27 09:00:00|19858.3|19854.3|19872.3|19868.3|19872.3|19868.3|19858.3|19854.3|155
1630055100000|2021-08-27 09:05:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|1378
1630055400000|2021-08-27 09:10:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|166
1630055700000|2021-08-27 09:15:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|690
1630056000000|2021-08-27 09:20:00|19856.7|19852.7|19862.9|19858.9|19864.5|19860.5|19850.4|19846.4|268
1630056300000|2021-08-27 09:25:00|19864.5|19860.5|19862.9|19858.9|19867.6|19863.6|19859.8|19855.8|112
1630056600000|2021-08-27 09:30:00|19864.5|19860.5|19856.7|19852.7|19864.5|19860.5|19856.7|19852.7|3132
1630056900000|2021-08-27 09:35:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19856.7|19852.7|81
1630057200000|2021-08-27 09:40:00|19861.4|19857.4|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|78
1630057500000|2021-08-27 09:45:00|19859.8|19855.8|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|100
1630057800000|2021-08-27 09:50:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|1011
1630058100000|2021-08-27 09:55:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|90
1630058400000|2021-08-27 10:00:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|155
1630058700000|2021-08-27 10:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|210
1630059000000|2021-08-27 10:10:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|120
1630059300000|2021-08-27 10:15:00|19856.7|19852.7|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|88
1630059600000|2021-08-27 10:20:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|71
1630059900000|2021-08-27 10:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|68
1630060200000|2021-08-27 10:30:00|19848.9|19844.9|19853.6|19849.6|19856.7|19852.7|19848.9|19844.9|68
1630060500000|2021-08-27 10:35:00|19855.1|19851.1|19856.7|19852.7|19858.3|19854.3|19853.6|19849.6|457
1630060800000|2021-08-27 10:40:00|19853.6|19849.6|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|594
1630061100000|2021-08-27 10:45:00|19861.4|19857.4|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|108
1630061400000|2021-08-27 10:50:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|172
1630061700000|2021-08-27 10:55:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|140
1630062000000|2021-08-27 11:00:00|19866.1|19862.1|19855.1|19851.1|19866.1|19862.1|19853.6|19849.6|269
1630062300000|2021-08-27 11:05:00|19856.7|19852.7|19850.4|19846.4|19856.7|19852.7|19844.2|19840.2|594
1630062600000|2021-08-27 11:10:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|197
1630062900000|2021-08-27 11:15:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|67
1630063200000|2021-08-27 11:20:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|995
1630063500000|2021-08-27 11:25:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|155
1630063800000|2021-08-27 11:30:00|19852|19848|19852|19848|19853.6|19849.6|19847.3|19843.3|658
1630064100000|2021-08-27 11:35:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|1654
1630064400000|2021-08-27 11:40:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|153
1630064700000|2021-08-27 11:45:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|962
1630065000000|2021-08-27 11:50:00|19866.1|19862.1|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|113
1630065300000|2021-08-27 11:55:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|512
1630065600000|2021-08-27 12:00:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19847.3|19843.3|779
1630065900000|2021-08-27 12:05:00|19844.2|19840.2|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|816
1630066200000|2021-08-27 12:10:00|19844.2|19840.2|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|1470
1630066500000|2021-08-27 12:15:00|19850.4|19846.4|19853.6|19849.6|19862.9|19858.9|19844.2|19840.2|613
1630066800000|2021-08-27 12:20:00|19852|19848|19848.9|19844.9|19853.6|19849.6|19844.2|19840.2|641
1630067100000|2021-08-27 12:25:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|1885
1630067400000|2021-08-27 12:30:00|19850.4|19846.4|19870.8|19866.8|19872.3|19868.3|19844.2|19840.2|888
1630067700000|2021-08-27 12:35:00|19872.3|19868.3|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|620
1630068000000|2021-08-27 12:40:00|19869.2|19865.2|19881.7|19877.7|19884.8|19880.8|19866.1|19862.1|498
1630068300000|2021-08-27 12:45:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|1345
1630068600000|2021-08-27 12:50:00|19891.1|19887.1|19903.6|19899.6|19914.5|19910.5|19887.9|19883.9|2108
1630068900000|2021-08-27 12:55:00|19902|19898|19891.1|19887.1|19905.1|19901.1|19887.9|19883.9|1195
1630069200000|2021-08-27 13:00:00|19894.2|19890.2|19884.8|19880.8|19895.8|19891.8|19881.7|19877.7|1289
1630069500000|2021-08-27 13:05:00|19883.3|19879.3|19872.3|19868.3|19884.8|19880.8|19872.3|19868.3|669
1630069800000|2021-08-27 13:10:00|19875.4|19871.4|19856.7|19852.7|19875.4|19871.4|19853.6|19849.6|1543
1630070100000|2021-08-27 13:15:00|19853.6|19849.6|19844.2|19840.2|19862.9|19858.9|19844.2|19840.2|1603
1630070400000|2021-08-27 13:20:00|19841.1|19837.1|19862.9|19858.9|19869.2|19865.2|19841.1|19837.1|1618
1630070700000|2021-08-27 13:25:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|749
1630071000000|2021-08-27 13:30:00|19872.3|19868.3|19887.9|19883.9|19894.2|19890.2|19869.2|19865.2|2554
1630071300000|2021-08-27 13:35:00|19884.8|19880.8|19850.4|19846.4|19897.3|19893.3|19850.4|19846.4|1030
1630071600000|2021-08-27 13:40:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|2052
1630071900000|2021-08-27 13:45:00|19852|19848|19878.6|19874.6|19883.3|19879.3|19847.3|19843.3|2029
1630072200000|2021-08-27 13:50:00|19875.4|19871.4|19905.1|19901.1|19917.6|19913.6|19873.9|19869.9|1079
1630072500000|2021-08-27 13:55:00|19903.6|19899.6|19894.2|19890.2|19909.8|19905.8|19887.9|19883.9|1592
1630072800000|2021-08-27 14:00:00|19892.6|19888.6|19900.4|19896.4|19937.9|19933.9|19848.9|19844.9|2310
1630073100000|2021-08-27 14:05:00|19898.9|19894.9|19886.4|19882.4|19902|19898|19869.2|19865.2|2087
1630073400000|2021-08-27 14:10:00|19884.8|19880.8|19916.1|19912.1|19919.2|19915.2|19878.6|19874.6|1197
1630073700000|2021-08-27 14:15:00|19914.5|19910.5|19912.9|19908.9|19922.3|19918.3|19903.6|19899.6|1416
1630074000000|2021-08-27 14:20:00|19916.1|19912.1|19850.4|19846.4|19916.1|19912.1|19847.3|19843.3|1829
1630074300000|2021-08-27 14:25:00|19853.6|19849.6|19872.3|19868.3|19872.3|19868.3|19850.4|19846.4|1600
1630074600000|2021-08-27 14:30:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19853.6|19849.6|1664
1630074900000|2021-08-27 14:35:00|19873.9|19869.9|19866.1|19862.1|19873.9|19869.9|19853.6|19849.6|977
1630075200000|2021-08-27 14:40:00|19862.9|19858.9|19887.9|19883.9|19891.1|19887.1|19853.6|19849.6|885
1630075500000|2021-08-27 14:45:00|19889.5|19885.5|19903.6|19899.6|19919.2|19915.2|19884.8|19880.8|1284
1630075800000|2021-08-27 14:50:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19891.1|19887.1|16033
1630076100000|2021-08-27 14:55:00|19903.6|19899.6|19906.7|19902.7|19919.2|19915.2|19900.4|19896.4|977
1630076400000|2021-08-27 15:00:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19900.4|19896.4|709
1630076700000|2021-08-27 15:05:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19891.1|19887.1|1630
1630077000000|2021-08-27 15:10:00|19892.6|19888.6|19891.1|19887.1|19903.6|19899.6|19891.1|19887.1|2220
1630077300000|2021-08-27 15:15:00|19892.6|19888.6|19905.1|19901.1|19906.7|19902.7|19887.9|19883.9|667
1630077600000|2021-08-27 15:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19902|19898|8167
1630077900000|2021-08-27 15:25:00|19900.4|19896.4|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|515
1630078200000|2021-08-27 15:30:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|357
1630078500000|2021-08-27 15:35:00|19897.3|19893.3|19887.9|19883.9|19898.9|19894.9|19878.6|19874.6|483
1630078800000|2021-08-27 15:40:00|19891.1|19887.1|19903.6|19899.6|19906.7|19902.7|19887.9|19883.9|388
1630079100000|2021-08-27 15:45:00|19906.7|19902.7|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|3759
1630079400000|2021-08-27 15:50:00|19897.3|19893.3|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|1405
1630079700000|2021-08-27 15:55:00|19894.2|19890.2|19903.6|19899.6|19906.7|19902.7|19891.1|19887.1|780
1630080000000|2021-08-27 16:00:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|439
1630080300000|2021-08-27 16:05:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|461
1630080600000|2021-08-27 16:10:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|332
1630080900000|2021-08-27 16:15:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|4231
1630081200000|2021-08-27 16:20:00|19891.1|19887.1|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|4055
1630081500000|2021-08-27 16:25:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|378
1630081800000|2021-08-27 16:30:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|452
1630082100000|2021-08-27 16:35:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|477
1630082400000|2021-08-27 16:40:00|19894.2|19890.2|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|551
1630082700000|2021-08-27 16:45:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|644
1630083000000|2021-08-27 16:50:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|433
1630083300000|2021-08-27 16:55:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19897.3|19893.3|433
1630083600000|2021-08-27 17:00:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|808
1630083900000|2021-08-27 17:05:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|392
1630084200000|2021-08-27 17:10:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19905.1|19901.1|774
1630084500000|2021-08-27 17:15:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19906.7|19902.7|479
1630084800000|2021-08-27 17:20:00|||||||||781
1630085100000|2021-08-27 17:25:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|464
1630085400000|2021-08-27 17:30:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|409
1630085700000|2021-08-27 17:35:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|1341
1630086000000|2021-08-27 17:40:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|732
1630086300000|2021-08-27 17:45:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|538
1630086600000|2021-08-27 17:50:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|402
1630086900000|2021-08-27 17:55:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|451
1630087200000|2021-08-27 18:00:00|19911.4|19907.4|19903.6|19899.6|19912.9|19908.9|19903.6|19899.6|397
1630087500000|2021-08-27 18:05:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|2390
1630087800000|2021-08-27 18:10:00|19900.4|19896.4|19909.8|19905.8|19911.4|19907.4|19900.4|19896.4|420
1630088100000|2021-08-27 18:15:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|504
1630088400000|2021-08-27 18:20:00|19912.9|19908.9|19906.7|19902.7|19912.9|19908.9|19902|19898|5429
1630088700000|2021-08-27 18:25:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19908.3|19904.3|366
1630089000000|2021-08-27 18:30:00|19914.5|19910.5|19922.3|19918.3|19922.3|19918.3|19914.5|19910.5|520
1630089300000|2021-08-27 18:35:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|641
1630089600000|2021-08-27 18:40:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|517
1630089900000|2021-08-27 18:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|351
1630090200000|2021-08-27 18:50:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|507
1630090500000|2021-08-27 18:55:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|1105
1637563500000|2021-11-22 06:45:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|4
1637563800000|2021-11-22 06:50:00|19617.6|19613.6|19606.7|19602.7|19619.2|19615.2|19606.7|19602.7|4
1637564100000|2021-11-22 06:55:00|19608.3|19604.3|19608.3|19604.3|19609.8|19605.8|19606.7|19602.7|0
1637564400000|2021-11-22 07:00:00|19609.8|19605.8|19614.5|19610.5|19614.5|19610.5|19597.3|19593.3|9
1637564700000|2021-11-22 07:05:00|19617.6|19613.6|19609.8|19605.8|19617.6|19613.6|19600.4|19596.4|7
1637565000000|2021-11-22 07:10:00|19608.3|19604.3|19608.3|19604.3|19616.1|19612.1|19605.1|19601.1|3
1637565300000|2021-11-22 07:15:00|19609.8|19605.8|19597.3|19593.3|19611.4|19607.4|19595.8|19591.8|28
1637565600000|2021-11-22 07:20:00|19595.8|19591.8|19605.1|19601.1|19606.7|19602.7|19591.1|19587.1|68
1637565900000|2021-11-22 07:25:00|19603.6|19599.6|19602|19598|19609.8|19605.8|19594.2|19590.2|195
1637566200000|2021-11-22 07:30:00|19600.4|19596.4|19600.4|19596.4|19608.3|19604.3|19595.8|19591.8|155
1637566500000|2021-11-22 07:35:00|19598.9|19594.9|19598.9|19594.9|19608.3|19604.3|19595.8|19591.8|1363
1637566800000|2021-11-22 07:40:00|19600.4|19596.4|19598.9|19594.9|19608.3|19604.3|19595.8|19591.8|22
1637567100000|2021-11-22 07:45:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19589.5|19585.5|38
1637567400000|2021-11-22 07:50:00|19592.6|19588.6|19609.8|19605.8|19612.9|19608.9|19589.5|19585.5|69
1637567700000|2021-11-22 07:55:00|19611.4|19607.4|19637.9|19633.9|19639.5|19635.5|19609.8|19605.8|77
1637568000000|2021-11-22 08:00:00|19639.5|19635.5|19619.2|19615.2|19641.1|19637.1|19611.4|19607.4|128
1637568300000|2021-11-22 08:05:00|19617.6|19613.6|19647.3|19643.3|19652|19648|19617.6|19613.6|71
1637568600000|2021-11-22 08:10:00|19648.9|19644.9|19653.6|19649.6|19659.8|19655.8|19642.6|19638.6|84
1637568900000|2021-11-22 08:15:00|19652|19648|19637.9|19633.9|19653.6|19649.6|19633.3|19629.3|46
1637569200000|2021-11-22 08:20:00|19639.5|19635.5|19631.7|19627.7|19647.3|19643.3|19625.4|19621.4|64
1637569500000|2021-11-22 08:25:00|19630.1|19626.1|19644.2|19640.2|19647.3|19643.3|19630.1|19626.1|355
1637569800000|2021-11-22 08:30:00|19642.6|19638.6|19652|19648|19661.4|19657.4|19642.6|19638.6|67
1637570100000|2021-11-22 08:35:00|19653.6|19649.6|19653.6|19649.6|19662.9|19658.9|19645.8|19641.8|64
1637570400000|2021-11-22 08:40:00|19652|19648|19645.8|19641.8|19655.1|19651.1|19639.5|19635.5|57
1637570700000|2021-11-22 08:45:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|76
1637571000000|2021-11-22 08:50:00|19639.5|19635.5|19659.8|19655.8|19661.4|19657.4|19636.4|19632.4|37
1637571300000|2021-11-22 08:55:00|19661.4|19657.4|19658.3|19654.3|19662.9|19658.9|19653.6|19649.6|18
1637571600000|2021-11-22 09:00:00|19659.8|19655.8|19672.3|19668.3|19677|19673|19653.6|19649.6|29
1637571900000|2021-11-22 09:05:00|19670.8|19666.8|19670.8|19666.8|19681.7|19677.7|19666.1|19662.1|497
1637572200000|2021-11-22 09:10:00|19672.3|19668.3|19650.4|19646.4|19677|19673|19648.9|19644.9|13
1637572500000|2021-11-22 09:15:00|19652|19648|19642.6|19638.6|19652|19648|19641.1|19637.1|18
1637572800000|2021-11-22 09:20:00|19644.2|19640.2|19637.9|19633.9|19645.8|19641.8|19634.8|19630.8|7
1637573100000|2021-11-22 09:25:00|19636.4|19632.4|19627|19623|19637.9|19633.9|19622.3|19618.3|5
1637573400000|2021-11-22 09:30:00|19628.6|19624.6|19611.4|19607.4|19628.6|19624.6|19611.4|19607.4|243
1637573700000|2021-11-22 09:35:00|19612.9|19608.9|19600.4|19596.4|19612.9|19608.9|19591.1|19587.1|150
1637574000000|2021-11-22 09:40:00|19602|19598|19587.9|19583.9|19608.3|19604.3|19587.9|19583.9|84
1637574300000|2021-11-22 09:45:00|19586.4|19582.4|19603.6|19599.6|19603.6|19599.6|19586.4|19582.4|39
1637574600000|2021-11-22 09:50:00|19605.1|19601.1|19597.3|19593.3|19605.1|19601.1|19594.2|19590.2|3
1637574900000|2021-11-22 09:55:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19580.1|19576.1|184
1637575200000|2021-11-22 10:00:00|19589.5|19585.5|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|14
1637575500000|2021-11-22 10:05:00|19583.3|19579.3|19577|19573|19587.9|19583.9|19575.4|19571.4|28
1637575800000|2021-11-22 10:10:00|19575.4|19571.4|19562.9|19558.9|19577|19573|19559.8|19555.8|43
1637576100000|2021-11-22 10:15:00|19564.5|19560.5|19559.8|19555.8|19566.1|19562.1|19558.3|19554.3|67
1637576400000|2021-11-22 10:20:00|19561.4|19557.4|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|63
1637576700000|2021-11-22 10:25:00|19559.8|19555.8|19559.8|19555.8|19570.8|19566.8|19559.8|19555.8|131
1637577000000|2021-11-22 10:30:00|19558.3|19554.3|19550.4|19546.4|19566.1|19562.1|19550.4|19546.4|83
1637577300000|2021-11-22 10:35:00|19552|19548|19522.3|19518.3|19553.6|19549.6|19519.2|19515.2|186
1637577600000|2021-11-22 10:40:00|19523.9|19519.9|19511.4|19507.4|19525.4|19521.4|19486.4|19482.4|74
1637577900000|2021-11-22 10:45:00|19512.9|19508.9|19512.9|19508.9|19520.8|19516.8|19508.3|19504.3|71
1637578200000|2021-11-22 10:50:00|19511.4|19507.4|19516.1|19512.1|19527|19523|19509.8|19505.8|15
1637578500000|2021-11-22 10:55:00|19514.5|19510.5|19533.3|19529.3|19534.8|19530.8|19512.9|19508.9|7
1637578800000|2021-11-22 11:00:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19520.8|19516.8|29
1637579100000|2021-11-22 11:05:00|19533.3|19529.3|19525.4|19521.4|19534.8|19530.8|19523.9|19519.9|18
1637579400000|2021-11-22 11:10:00|19527|19523|19509.8|19505.8|19528.6|19524.6|19508.3|19504.3|9
1637579700000|2021-11-22 11:15:00|19508.3|19504.3|19509.8|19505.8|19523.9|19519.9|19506.7|19502.7|7
1637580000000|2021-11-22 11:20:00|19511.4|19507.4|19523.9|19519.9|19525.4|19521.4|19509.8|19505.8|4
1637580300000|2021-11-22 11:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19508.3|19504.3|12
1637580600000|2021-11-22 11:30:00|19517.6|19513.6|19517.6|19513.6|19520.8|19516.8|19511.4|19507.4|267
1637580900000|2021-11-22 11:35:00|19519.2|19515.2|19522.3|19518.3|19531.7|19527.7|19512.9|19508.9|19
1637581200000|2021-11-22 11:40:00|19523.9|19519.9|19523.9|19519.9|19525.4|19521.4|19512.9|19508.9|51
1637581500000|2021-11-22 11:45:00|19522.3|19518.3|19519.2|19515.2|19523.9|19519.9|19509.8|19505.8|15
1637581800000|2021-11-22 11:50:00|19517.6|19513.6|19547.3|19543.3|19553.6|19549.6|19516.1|19512.1|80
1637582100000|2021-11-22 11:55:00|19545.8|19541.8|19556.7|19552.7|19561.4|19557.4|19542.6|19538.6|9
1637582400000|2021-11-22 12:00:00|19558.3|19554.3|19533.3|19529.3|19559.8|19555.8|19533.3|19529.3|23
1637582700000|2021-11-22 12:05:00|19534.8|19530.8|19528.6|19524.6|19534.8|19530.8|19519.2|19515.2|1370
1637583000000|2021-11-22 12:10:00|19527|19523|19528.6|19524.6|19530.1|19526.1|19523.9|19519.9|3
1637583300000|2021-11-22 12:15:00|19527|19523|19544.2|19540.2|19548.9|19544.9|19525.4|19521.4|211
1637583600000|2021-11-22 12:20:00|19545.8|19541.8|19550.4|19546.4|19556.7|19552.7|19544.2|19540.2|22
1637583900000|2021-11-22 12:25:00|19548.9|19544.9|19544.2|19540.2|19552|19548|19544.2|19540.2|2
1637584200000|2021-11-22 12:30:00|19545.8|19541.8|19556.7|19552.7|19559.8|19555.8|19542.6|19538.6|144
1637584500000|2021-11-22 12:35:00|19558.3|19554.3|19559.8|19555.8|19567.6|19563.6|19556.7|19552.7|104
1637584800000|2021-11-22 12:40:00|19558.3|19554.3|19550.4|19546.4|19561.4|19557.4|19548.9|19544.9|122
1637585100000|2021-11-22 12:45:00|19548.9|19544.9|19544.2|19540.2|19552|19548|19541.1|19537.1|119
1637585400000|2021-11-22 12:50:00|19545.8|19541.8|19534.8|19530.8|19547.3|19543.3|19531.7|19527.7|2422
1637585700000|2021-11-22 12:55:00|19536.4|19532.4|19516.1|19512.1|19537.9|19533.9|19514.5|19510.5|1596
1637586000000|2021-11-22 13:00:00|19517.6|19513.6|19519.2|19515.2|19531.7|19527.7|19516.1|19512.1|197
1637586300000|2021-11-22 13:05:00|19520.8|19516.8|19548.9|19544.9|19552|19548|19520.8|19516.8|51
1637586600000|2021-11-22 13:10:00|19550.4|19546.4|19545.8|19541.8|19561.4|19557.4|19545.8|19541.8|274
1637586900000|2021-11-22 13:15:00|19544.2|19540.2|19550.4|19546.4|19559.8|19555.8|19539.5|19535.5|157
1637587200000|2021-11-22 13:20:00|19552|19548|19547.3|19543.3|19562.9|19558.9|19542.6|19538.6|72
1637587500000|2021-11-22 13:25:00|19548.9|19544.9|19561.4|19557.4|19562.9|19558.9|19545.8|19541.8|332
1637587800000|2021-11-22 13:30:00|19562.9|19558.9|19553.6|19549.6|19562.9|19558.9|19541.1|19537.1|112
1637588100000|2021-11-22 13:35:00|19552|19548|19556.7|19552.7|19561.4|19557.4|19544.2|19540.2|67
1637588400000|2021-11-22 13:40:00|19555.1|19551.1|19556.7|19552.7|19561.4|19557.4|19550.4|19546.4|181
1637588700000|2021-11-22 13:45:00|19555.1|19551.1|19525.4|19521.4|19556.7|19552.7|19525.4|19521.4|6383
1637589000000|2021-11-22 13:50:00|19523.9|19519.9|19531.7|19527.7|19534.8|19530.8|19509.8|19505.8|1432
1637589300000|2021-11-22 13:55:00|19533.3|19529.3|19528.6|19524.6|19537.9|19533.9|19519.2|19515.2|1288
1637589600000|2021-11-22 14:00:00|19530.1|19526.1|19528.6|19524.6|19559.8|19555.8|19500.4|19496.4|1916
1637589900000|2021-11-22 14:05:00|19527|19523|19567.6|19563.6|19578.6|19574.6|19525.4|19521.4|4479
1637590200000|2021-11-22 14:10:00|19569.2|19565.2|19556.7|19552.7|19572.3|19568.3|19544.2|19540.2|5812
1637590500000|2021-11-22 14:15:00|19558.3|19554.3|19520.8|19516.8|19559.8|19555.8|19503.6|19499.6|423
1637590800000|2021-11-22 14:20:00|19522.3|19518.3|19544.2|19540.2|19553.6|19549.6|19512.9|19508.9|10367
1637591100000|2021-11-22 14:25:00|19542.6|19538.6|19525.4|19521.4|19547.3|19543.3|19512.9|19508.9|470
1637591400000|2021-11-22 14:30:00|19523.9|19519.9|19519.2|19515.2|19534.8|19530.8|19512.9|19508.9|1532
1637591700000|2021-11-22 14:35:00|19517.6|19513.6|19547.3|19543.3|19556.7|19552.7|19512.9|19508.9|1105
1637592000000|2021-11-22 14:40:00|19544.2|19540.2|19537.9|19533.9|19556.7|19552.7|19528.6|19524.6|3750
1637592300000|2021-11-22 14:45:00|19536.4|19532.4|19544.2|19540.2|19552|19548|19525.4|19521.4|12662
1637592600000|2021-11-22 14:50:00|19541.1|19537.1|19534.8|19530.8|19550.4|19546.4|19528.6|19524.6|431
1637592900000|2021-11-22 14:55:00|19536.4|19532.4|19519.2|19515.2|19539.5|19535.5|19517.6|19513.6|395
1637593200000|2021-11-22 15:00:00|19517.6|19513.6|19517.6|19513.6|19520.8|19516.8|19486.4|19482.4|12231
1637593500000|2021-11-22 15:05:00|19516.1|19512.1|19512.9|19508.9|19522.3|19518.3|19506.7|19502.7|5473
1637593800000|2021-11-22 15:10:00|19511.4|19507.4|19511.4|19507.4|19516.1|19512.1|19487.9|19483.9|13029
1637594100000|2021-11-22 15:15:00|19509.8|19505.8|19502|19498|19519.2|19515.2|19497.3|19493.3|11746
1637594400000|2021-11-22 15:20:00|19500.4|19496.4|19494.2|19490.2|19503.6|19499.6|19483.3|19479.3|4533
1637594700000|2021-11-22 15:25:00|19492.6|19488.6|19506.7|19502.7|19509.8|19505.8|19487.9|19483.9|2730
1637595000000|2021-11-22 15:30:00|19505.1|19501.1|19514.5|19510.5|19516.1|19512.1|19497.3|19493.3|1012
1637595300000|2021-11-22 15:35:00|19516.1|19512.1|19519.2|19515.2|19522.3|19518.3|19506.7|19502.7|10799
1637595600000|2021-11-22 15:40:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19511.4|19507.4|413
1637595900000|2021-11-22 15:45:00|19514.5|19510.5|19534.8|19530.8|19534.8|19530.8|19514.5|19510.5|4662
1637596200000|2021-11-22 15:50:00|19531.7|19527.7|19509.8|19505.8|19531.7|19527.7|19509.8|19505.8|6182
1637596500000|2021-11-22 15:55:00|19508.3|19504.3|19512.9|19508.9|19516.1|19512.1|19494.2|19490.2|5812
1637596800000|2021-11-22 16:00:00|19514.5|19510.5|19522.3|19518.3|19522.3|19518.3|19503.6|19499.6|2676
1637597100000|2021-11-22 16:05:00|19520.8|19516.8|19509.8|19505.8|19520.8|19516.8|19503.6|19499.6|559
1637597400000|2021-11-22 16:10:00|19511.4|19507.4|19502|19498|19511.4|19507.4|19495.8|19491.8|298
1637597700000|2021-11-22 16:15:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19495.8|19491.8|6918
1637598000000|2021-11-22 16:20:00|19502|19498|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|672
1637598300000|2021-11-22 16:25:00|19498.9|19494.9|19506.7|19502.7|19508.3|19504.3|19498.9|19494.9|927
1637598600000|2021-11-22 16:30:00|19508.3|19504.3|19500.4|19496.4|19508.3|19504.3|19494.2|19490.2|9054
1637598900000|2021-11-22 16:35:00|19503.6|19499.6|19481.7|19477.7|19506.7|19502.7|19472.3|19468.3|9203
1637599200000|2021-11-22 16:40:00|19480.1|19476.1|19500.4|19496.4|19505.1|19501.1|19478.6|19474.6|396
1637599500000|2021-11-22 16:45:00|19498.9|19494.9|19509.8|19505.8|19512.9|19508.9|19498.9|19494.9|667
1637599800000|2021-11-22 16:50:00|19506.7|19502.7|19525.4|19521.4|19527|19523|19506.7|19502.7|29292
1637600100000|2021-11-22 16:55:00|19523.9|19519.9|19512.9|19508.9|19534.8|19530.8|19509.8|19505.8|705
1637600400000|2021-11-22 17:00:00|19511.4|19507.4|19508.3|19504.3|19519.2|19515.2|19503.6|19499.6|754
1637600700000|2021-11-22 17:05:00|19509.8|19505.8|19519.2|19515.2|19522.3|19518.3|19503.6|19499.6|5525
1637601000000|2021-11-22 17:10:00|19517.6|19513.6|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|608
1637601300000|2021-11-22 17:15:00|19516.1|19512.1|19519.2|19515.2|19527|19523|19516.1|19512.1|437
1637601600000|2021-11-22 17:20:00|19517.6|19513.6|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|556
1637601900000|2021-11-22 17:25:00|19517.6|19513.6|19514.5|19510.5|19519.2|19515.2|19509.8|19505.8|1441
1637602200000|2021-11-22 17:30:00|19516.1|19512.1|19487.9|19483.9|19519.2|19515.2|19487.9|19483.9|2441
1637602500000|2021-11-22 17:35:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19486.4|19482.4|556
1637602800000|2021-11-22 17:40:00|19498.9|19494.9|19487.9|19483.9|19500.4|19496.4|19487.9|19483.9|542
1637603100000|2021-11-22 17:45:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|7240
1637603400000|2021-11-22 17:50:00|19486.4|19482.4|19498.9|19494.9|19500.4|19496.4|19481.7|19477.7|5069
1637603700000|2021-11-22 17:55:00|19497.3|19493.3|19483.3|19479.3|19498.9|19494.9|19481.7|19477.7|2058
1637604000000|2021-11-22 18:00:00|19484.8|19480.8|19456.7|19452.7|19492.6|19488.6|19456.7|19452.7|566
1637604300000|2021-11-22 18:05:00|19458.3|19454.3|19447.3|19443.3|19469.2|19465.2|19441.1|19437.1|3249
1637604600000|2021-11-22 18:10:00|19450.4|19446.4|19441.1|19437.1|19453.6|19449.6|19431.7|19427.7|4676
1637604900000|2021-11-22 18:15:00|19439.5|19435.5|19439.5|19435.5|19444.2|19440.2|19434.8|19430.8|1553
1637605200000|2021-11-22 18:20:00|19441.1|19437.1|19442.6|19438.6|19450.4|19446.4|19434.8|19430.8|2693
1637605500000|2021-11-22 18:25:00|19444.2|19440.2|19439.5|19435.5|19444.2|19440.2|19434.8|19430.8|225
1637605800000|2021-11-22 18:30:00|19437.9|19433.9|19422.3|19418.3|19441.1|19437.1|19422.3|19418.3|537
1637606100000|2021-11-22 18:35:00|19423.9|19419.9|19419.2|19415.2|19431.7|19427.7|19419.2|19415.2|543
1637606400000|2021-11-22 18:40:00|19416.1|19412.1|19403.6|19399.6|19422.3|19418.3|19403.6|19399.6|583
1637606700000|2021-11-22 18:45:00|19405.1|19401.1|19419.2|19415.2|19420.8|19416.8|19403.6|19399.6|624
1637607000000|2021-11-22 18:50:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19403.6|19399.6|399
1637607300000|2021-11-22 18:55:00|19411.4|19407.4|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|608
1637607600000|2021-11-22 19:00:00|19414.5|19410.5|19425.4|19421.4|19425.4|19421.4|19412.9|19408.9|543
1637607900000|2021-11-22 19:05:00|19420.8|19416.8|19402|19398|19422.3|19418.3|19397.3|19393.3|631
1637608200000|2021-11-22 19:10:00|19403.6|19399.6|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|681
1637608500000|2021-11-22 19:15:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19405.1|19401.1|1241
1637608800000|2021-11-22 19:20:00|19412.9|19408.9|19431.7|19427.7|19431.7|19427.7|19412.9|19408.9|955
1637609100000|2021-11-22 19:25:00|19430.1|19426.1|19434.8|19430.8|19437.9|19433.9|19425.4|19421.4|532
1637609400000|2021-11-22 19:30:00|19433.3|19429.3|19437.9|19433.9|19445.8|19441.8|19430.1|19426.1|675
1637609700000|2021-11-22 19:35:00|19439.5|19435.5|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|10406
1637610000000|2021-11-22 19:40:00|19433.3|19429.3|19419.2|19415.2|19434.8|19430.8|19416.1|19412.1|8430
1637610300000|2021-11-22 19:45:00|19420.8|19416.8|19419.2|19415.2|19423.9|19419.9|19417.6|19413.6|3061
1637610600000|2021-11-22 19:50:00|19420.8|19416.8|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|555
1637610900000|2021-11-22 19:55:00|19420.8|19416.8|19397.3|19393.3|19422.3|19418.3|19394.2|19390.2|2463
1637611200000|2021-11-22 20:00:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19375.4|19371.4|17079
1637611500000|2021-11-22 20:05:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19387.9|19383.9|10214
1637611800000|2021-11-22 20:10:00|19394.2|19390.2|19369.2|19365.2|19394.2|19390.2|19366.1|19362.1|1292
1637612100000|2021-11-22 20:15:00|19370.8|19366.8|19375.4|19371.4|19381.7|19377.7|19366.1|19362.1|663
1637612400000|2021-11-22 20:20:00|19373.9|19369.9|19384.8|19380.8|19384.8|19380.8|19372.3|19368.3|502
1637612700000|2021-11-22 20:25:00|19386.4|19382.4|19395.8|19391.8|19397.3|19393.3|19384.8|19380.8|832
1637613000000|2021-11-22 20:30:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|237
1637613300000|2021-11-22 20:35:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|311
1637613600000|2021-11-22 20:40:00|19392.6|19388.6|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|572
1637613900000|2021-11-22 20:45:00|19395.8|19391.8|19405.1|19401.1|19409.8|19405.8|19394.2|19390.2|608
1637614200000|2021-11-22 20:50:00|19406.7|19402.7|19420.8|19416.8|19422.3|19418.3|19402|19398|1124
1637614500000|2021-11-22 20:55:00|19422.3|19418.3|19423.9|19419.9|19441.1|19437.1|19422.3|19418.3|1871
1637614800000|2021-11-22 21:00:00|19422.3|19418.3|19419.2|19415.2|19447.3|19443.3|19416.1|19412.1|1132
1637615100000|2021-11-22 21:05:00|19416.1|19412.1|19416.1|19412.1|19417.6|19413.6|19409.8|19405.8|83
1637615400000|2021-11-22 21:10:00|19412.9|19408.9|19416.1|19412.1|19425.4|19421.4|19412.9|19408.9|26
1637615700000|2021-11-22 21:15:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19412.9|19408.9|171
1637616000000|2021-11-22 21:20:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|52
1637616300000|2021-11-22 21:25:00|19411.4|19407.4|19409.8|19405.8|19412.9|19408.9|19406.7|19402.7|1283
1637616600000|2021-11-22 21:30:00|19408.3|19404.3|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|54
1637616900000|2021-11-22 21:35:00|19414.5|19410.5|19420.8|19416.8|19422.3|19418.3|19412.9|19408.9|899
1637617200000|2021-11-22 21:40:00|19419.2|19415.2|19409.8|19405.8|19423.9|19419.9|19409.8|19405.8|2162
1637617500000|2021-11-22 21:45:00|19411.4|19407.4|19423.9|19419.9|19425.4|19421.4|19411.4|19407.4|38
1637617800000|2021-11-22 21:50:00|19422.3|19418.3|19423.9|19419.9|19428.6|19424.6|19420.8|19416.8|84
1637618100000|2021-11-22 21:55:00|19425.4|19421.4|19439.5|19435.5|19444.2|19440.2|19425.4|19421.4|443
1637622000000|2021-11-22 23:00:00|19436.4|19432.4|19448.9|19444.9|19450.4|19446.4|19436.4|19432.4|7
1637622300000|2021-11-22 23:05:00|19450.4|19446.4|19450.4|19446.4|19452|19448|19444.2|19440.2|6
1637622600000|2021-11-22 23:10:00|19448.9|19444.9|19442.6|19438.6|19448.9|19444.9|19442.6|19438.6|11
1637622900000|2021-11-22 23:15:00|19441.1|19437.1|19442.6|19438.6|19445.8|19441.8|19441.1|19437.1|0
1637623200000|2021-11-22 23:20:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|0
1637623500000|2021-11-22 23:25:00|19444.2|19440.2|19441.1|19437.1|19445.8|19441.8|19439.5|19435.5|4
1637623800000|2021-11-22 23:30:00|19442.6|19438.6|19437.9|19433.9|19442.6|19438.6|19436.4|19432.4|0
1637624100000|2021-11-22 23:35:00|19439.5|19435.5|19434.8|19430.8|19439.5|19435.5|19433.3|19429.3|106
1637624400000|2021-11-22 23:40:00|19433.3|19429.3|19433.3|19429.3|19436.4|19432.4|19431.7|19427.7|0
1637624700000|2021-11-22 23:45:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19431.7|19427.7|5
1637625000000|2021-11-22 23:50:00|19434.8|19430.8|19425.4|19421.4|19436.4|19432.4|19425.4|19421.4|23
1637625300000|2021-11-22 23:55:00|19427|19423|19425.4|19421.4|19427|19423|19419.2|19415.2|29
1637625600000|2021-11-23 00:00:00|19427|19423|19427|19423|19430.1|19426.1|19423.9|19419.9|7
1637625900000|2021-11-23 00:05:00|19425.4|19421.4|19422.3|19418.3|19427|19423|19422.3|19418.3|3
1637626200000|2021-11-23 00:10:00|19423.9|19419.9|19425.4|19421.4|19425.4|19421.4|19423.9|19419.9|1
1637626500000|2021-11-23 00:15:00|19423.9|19419.9|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|2
1637626800000|2021-11-23 00:20:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|41
1637627100000|2021-11-23 00:25:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19422.3|19418.3|1
1637627400000|2021-11-23 00:30:00|19420.8|19416.8|19420.8|19416.8|19420.8|19416.8|19417.6|19413.6|5
1637627700000|2021-11-23 00:35:00|19419.2|19415.2|19430.1|19426.1|19431.7|19427.7|19419.2|19415.2|6
1637628000000|2021-11-23 00:40:00|19431.7|19427.7|19436.4|19432.4|19437.9|19433.9|19431.7|19427.7|4
1637628300000|2021-11-23 00:45:00|19437.9|19433.9|19436.4|19432.4|19437.9|19433.9|19433.3|19429.3|4
1637628600000|2021-11-23 00:50:00|19434.8|19430.8|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|578
1637628900000|2021-11-23 00:55:00|19428.6|19424.6|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|5
1637629200000|2021-11-23 01:00:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|10
1637629500000|2021-11-23 01:05:00|19417.6|19413.6|19414.5|19410.5|19417.6|19413.6|19412.9|19408.9|6
1637629800000|2021-11-23 01:10:00|19412.9|19408.9|19412.9|19408.9|19414.5|19410.5|19409.8|19405.8|12
1637630100000|2021-11-23 01:15:00|19416.1|19412.1|19405.1|19401.1|19416.1|19412.1|19405.1|19401.1|17
1637630400000|2021-11-23 01:20:00|19406.7|19402.7|19408.3|19404.3|19408.3|19404.3|19405.1|19401.1|4
1637630700000|2021-11-23 01:25:00|19406.7|19402.7|19403.6|19399.6|19408.3|19404.3|19402|19398|3
1637631000000|2021-11-23 01:30:00|19405.1|19401.1|19400.4|19396.4|19405.1|19401.1|19398.9|19394.9|3
1637631300000|2021-11-23 01:35:00|19402|19398|19400.4|19396.4|19403.6|19399.6|19400.4|19396.4|1058
1637631600000|2021-11-23 01:40:00|19402|19398|19400.4|19396.4|19402|19398|19398.9|19394.9|54
1637631900000|2021-11-23 01:45:00|19402|19398|19402|19398|19403.6|19399.6|19400.4|19396.4|1344
1637632200000|2021-11-23 01:50:00|19400.4|19396.4|19395.8|19391.8|19402|19398|19394.2|19390.2|174
1637632500000|2021-11-23 01:55:00|19397.3|19393.3|19389.5|19385.5|19398.9|19394.9|19389.5|19385.5|4
1637632800000|2021-11-23 02:00:00|19387.9|19383.9|19391.1|19387.1|19391.1|19387.1|19386.4|19382.4|62
1637633100000|2021-11-23 02:05:00|19389.5|19385.5|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|8
1637633400000|2021-11-23 02:10:00|19386.4|19382.4|19375.4|19371.4|19386.4|19382.4|19375.4|19371.4|39
1637633700000|2021-11-23 02:15:00|19373.9|19369.9|19386.4|19382.4|19389.5|19385.5|19372.3|19368.3|25
1637634000000|2021-11-23 02:20:00|19387.9|19383.9|19389.5|19385.5|19389.5|19385.5|19383.3|19379.3|9
1637634300000|2021-11-23 02:25:00|19387.9|19383.9|19386.4|19382.4|19389.5|19385.5|19384.8|19380.8|4
1637634600000|2021-11-23 02:30:00|19384.8|19380.8|19375.4|19371.4|19389.5|19385.5|19375.4|19371.4|11
1637634900000|2021-11-23 02:35:00|19377|19373|19378.6|19374.6|19383.3|19379.3|19377|19373|22
1637635200000|2021-11-23 02:40:00|19377|19373|19383.3|19379.3|19384.8|19380.8|19377|19373|8
1637635500000|2021-11-23 02:45:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|6
1637635800000|2021-11-23 02:50:00|19389.5|19385.5|19391.1|19387.1|19391.1|19387.1|19387.9|19383.9|54
1637636100000|2021-11-23 02:55:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19389.5|19385.5|7
1637636400000|2021-11-23 03:00:00|19392.6|19388.6|19391.1|19387.1|19394.2|19390.2|19391.1|19387.1|5
1637636700000|2021-11-23 03:05:00|19392.6|19388.6|19386.4|19382.4|19392.6|19388.6|19381.7|19377.7|15
1637637000000|2021-11-23 03:10:00|19389.5|19385.5|19383.3|19379.3|19389.5|19385.5|19383.3|19379.3|61
1637637300000|2021-11-23 03:15:00|19384.8|19380.8|19389.5|19385.5|19389.5|19385.5|19383.3|19379.3|523
1637637600000|2021-11-23 03:20:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19386.4|19382.4|880
1637637900000|2021-11-23 03:25:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19387.9|19383.9|366
1637638200000|2021-11-23 03:30:00|19387.9|19383.9|19389.5|19385.5|19389.5|19385.5|19387.9|19383.9|3
1637638500000|2021-11-23 03:35:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|7
1637638800000|2021-11-23 03:40:00|19389.5|19385.5|19384.8|19380.8|19389.5|19385.5|19384.8|19380.8|28
1637639100000|2021-11-23 03:45:00|19386.4|19382.4|19383.3|19379.3|19386.4|19382.4|19381.7|19377.7|47
1637639400000|2021-11-23 03:50:00|19381.7|19377.7|19380.1|19376.1|19383.3|19379.3|19380.1|19376.1|45
1637639700000|2021-11-23 03:55:00|19381.7|19377.7|19384.8|19380.8|19384.8|19380.8|19381.7|19377.7|32
1637640000000|2021-11-23 04:00:00|19383.3|19379.3|19380.1|19376.1|19383.3|19379.3|19380.1|19376.1|4
1637640300000|2021-11-23 04:05:00|19381.7|19377.7|19381.7|19377.7|19383.3|19379.3|19381.7|19377.7|5
1637640600000|2021-11-23 04:10:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|2
1637640900000|2021-11-23 04:15:00|19378.6|19374.6|19375.4|19371.4|19380.1|19376.1|19375.4|19371.4|4
1637641200000|2021-11-23 04:20:00|19373.9|19369.9|19369.2|19365.2|19373.9|19369.9|19367.6|19363.6|9
1637641500000|2021-11-23 04:25:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|7
1637641800000|2021-11-23 04:30:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19370.8|19366.8|5
1637642100000|2021-11-23 04:35:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|3
1637642400000|2021-11-23 04:40:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|3
1637642700000|2021-11-23 04:45:00|19370.8|19366.8|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|4
1637643000000|2021-11-23 04:50:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|3
1637643300000|2021-11-23 04:55:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|3
1637643600000|2021-11-23 05:00:00|19370.8|19366.8|19373.9|19369.9|19378.6|19374.6|19370.8|19366.8|15
1637643900000|2021-11-23 05:05:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|4
1637644200000|2021-11-23 05:10:00|19377|19373|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|11
1637644500000|2021-11-23 05:15:00|19377|19373|19375.4|19371.4|19377|19373|19373.9|19369.9|2
1637644800000|2021-11-23 05:20:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19373.9|19369.9|0
1637645100000|2021-11-23 05:25:00|19380.1|19376.1|19381.7|19377.7|19383.3|19379.3|19378.6|19374.6|5
1637645400000|2021-11-23 05:30:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|6
1637645700000|2021-11-23 05:35:00|19380.1|19376.1|19383.3|19379.3|19384.8|19380.8|19378.6|19374.6|0
1637646000000|2021-11-23 05:40:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19383.3|19379.3|3
1637646300000|2021-11-23 05:45:00|19386.4|19382.4|19386.4|19382.4|19386.4|19382.4|19384.8|19380.8|0
1637646600000|2021-11-23 05:50:00|||||||||18
1637646900000|2021-11-23 05:55:00|19384.8|19380.8|19386.4|19382.4|19386.4|19382.4|19384.8|19380.8|4
1637647200000|2021-11-23 06:00:00|19384.8|19380.8|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|9
1637647500000|2021-11-23 06:05:00|19386.4|19382.4|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|17
1637647800000|2021-11-23 06:10:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|0
1637648100000|2021-11-23 06:15:00|19378.6|19374.6|19383.3|19379.3|19383.3|19379.3|19377|19373|8
1637648400000|2021-11-23 06:20:00|19381.7|19377.7|19383.3|19379.3|19383.3|19379.3|19380.1|19376.1|0
1637648700000|2021-11-23 06:25:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|4
1637649000000|2021-11-23 06:30:00|19384.8|19380.8|19389.5|19385.5|19391.1|19387.1|19381.7|19377.7|299
1637649300000|2021-11-23 06:35:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19387.9|19383.9|41
1637649600000|2021-11-23 06:40:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|3
1637649900000|2021-11-23 06:45:00|||||||||12
1637650200000|2021-11-23 06:50:00|19384.8|19380.8|19389.5|19385.5|19389.5|19385.5|19384.8|19380.8|20
1637650500000|2021-11-23 06:55:00|19387.9|19383.9|19387.9|19383.9|19389.5|19385.5|19384.8|19380.8|11
1637650800000|2021-11-23 07:00:00|19389.5|19385.5|19375.4|19371.4|19391.1|19387.1|19369.2|19365.2|71
1637651100000|2021-11-23 07:05:00|19377|19373|19378.6|19374.6|19384.8|19380.8|19370.8|19366.8|36
1637651400000|2021-11-23 07:10:00|19380.1|19376.1|19386.4|19382.4|19391.1|19387.1|19378.6|19374.6|9
1637651700000|2021-11-23 07:15:00|19387.9|19383.9|19384.8|19380.8|19387.9|19383.9|19380.1|19376.1|17
1637652000000|2021-11-23 07:20:00|19383.3|19379.3|19394.2|19390.2|19395.8|19391.8|19381.7|19377.7|19
1637652300000|2021-11-23 07:25:00|19392.6|19388.6|19402|19398|19405.1|19401.1|19391.1|19387.1|40
1637652600000|2021-11-23 07:30:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19384.8|19380.8|45
1637652900000|2021-11-23 07:35:00|19405.1|19401.1|19422.3|19418.3|19423.9|19419.9|19400.4|19396.4|103
1637653200000|2021-11-23 07:40:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19409.8|19405.8|36
1637653500000|2021-11-23 07:45:00|19420.8|19416.8|19425.4|19421.4|19427|19423|19417.6|19413.6|16
1637653800000|2021-11-23 07:50:00|19423.9|19419.9|19423.9|19419.9|19428.6|19424.6|19419.2|19415.2|9
1637654100000|2021-11-23 07:55:00|19425.4|19421.4|19444.2|19440.2|19445.8|19441.8|19423.9|19419.9|300
1637654400000|2021-11-23 08:00:00|19445.8|19441.8|19442.6|19438.6|19452|19448|19430.1|19426.1|85
1637654700000|2021-11-23 08:05:00|19441.1|19437.1|19431.7|19427.7|19455.1|19451.1|19425.4|19421.4|84
1637655000000|2021-11-23 08:10:00|19433.3|19429.3|19444.2|19440.2|19448.9|19444.9|19425.4|19421.4|88
1637655300000|2021-11-23 08:15:00|19442.6|19438.6|19425.4|19421.4|19444.2|19440.2|19406.7|19402.7|458
1637655600000|2021-11-23 08:20:00|19427|19423|19433.3|19429.3|19447.3|19443.3|19417.6|19413.6|577
1637655900000|2021-11-23 08:25:00|19431.7|19427.7|19406.7|19402.7|19433.3|19429.3|19405.1|19401.1|666
1637656200000|2021-11-23 08:30:00|19408.3|19404.3|19406.7|19402.7|19422.3|19418.3|19405.1|19401.1|448
1637656500000|2021-11-23 08:35:00|19408.3|19404.3|19408.3|19404.3|19412.9|19408.9|19397.3|19393.3|759
1637656800000|2021-11-23 08:40:00|19406.7|19402.7|19403.6|19399.6|19423.9|19419.9|19403.6|19399.6|785
1637657100000|2021-11-23 08:45:00|19402|19398|19392.6|19388.6|19403.6|19399.6|19384.8|19380.8|672
1637657400000|2021-11-23 08:50:00|19394.2|19390.2|19400.4|19396.4|19406.7|19402.7|19394.2|19390.2|91
1637657700000|2021-11-23 08:55:00|19402|19398|19406.7|19402.7|19409.8|19405.8|19391.1|19387.1|51
1637658000000|2021-11-23 09:00:00|19403.6|19399.6|19387.9|19383.9|19406.7|19402.7|19384.8|19380.8|192
1637658300000|2021-11-23 09:05:00|19389.5|19385.5|19397.3|19393.3|19402|19398|19387.9|19383.9|110
1637658600000|2021-11-23 09:10:00|19395.8|19391.8|19387.9|19383.9|19402|19398|19384.8|19380.8|111
1637658900000|2021-11-23 09:15:00|19386.4|19382.4|19395.8|19391.8|19395.8|19391.8|19381.7|19377.7|178
1637659200000|2021-11-23 09:20:00|19394.2|19390.2|19391.1|19387.1|19398.9|19394.9|19387.9|19383.9|66
1637659500000|2021-11-23 09:25:00|19387.9|19383.9|19380.1|19376.1|19387.9|19383.9|19378.6|19374.6|4543
1637659800000|2021-11-23 09:30:00|19378.6|19374.6|19377|19373|19380.1|19376.1|19369.2|19365.2|1440
1637660100000|2021-11-23 09:35:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19375.4|19371.4|3088
1637660400000|2021-11-23 09:40:00|19381.7|19377.7|19380.1|19376.1|19386.4|19382.4|19373.9|19369.9|112
1637660700000|2021-11-23 09:45:00|19378.6|19374.6|19380.1|19376.1|19386.4|19382.4|19373.9|19369.9|104
1637661000000|2021-11-23 09:50:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19375.4|19371.4|101
1637661300000|2021-11-23 09:55:00|19380.1|19376.1|19403.6|19399.6|19403.6|19399.6|19378.6|19374.6|1112
1637661600000|2021-11-23 10:00:00|19402|19398|19391.1|19387.1|19403.6|19399.6|19387.9|19383.9|326
1637661900000|2021-11-23 10:05:00|19392.6|19388.6|19383.3|19379.3|19394.2|19390.2|19383.3|19379.3|114
1637662200000|2021-11-23 10:10:00|19384.8|19380.8|19394.2|19390.2|19394.2|19390.2|19381.7|19377.7|415
1637662500000|2021-11-23 10:15:00|19397.3|19393.3|19386.4|19382.4|19400.4|19396.4|19384.8|19380.8|126
1637662800000|2021-11-23 10:20:00|19387.9|19383.9|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|775
1637663100000|2021-11-23 10:25:00|19386.4|19382.4|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|73
1637663400000|2021-11-23 10:30:00|19380.1|19376.1|19386.4|19382.4|19387.9|19383.9|19375.4|19371.4|157
1637663700000|2021-11-23 10:35:00|19384.8|19380.8|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|143
1637664000000|2021-11-23 10:40:00|19377|19373|19378.6|19374.6|19384.8|19380.8|19375.4|19371.4|61
1637664300000|2021-11-23 10:45:00|19377|19373|19372.3|19368.3|19378.6|19374.6|19370.8|19366.8|64
1637664600000|2021-11-23 10:50:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1926
1637664900000|2021-11-23 10:55:00|19377|19373|19378.6|19374.6|19380.1|19376.1|19369.2|19365.2|49
1637665200000|2021-11-23 11:00:00|19377|19373|19381.7|19377.7|19384.8|19380.8|19367.6|19363.6|60
1637665500000|2021-11-23 11:05:00|19383.3|19379.3|19367.6|19363.6|19383.3|19379.3|19367.6|19363.6|14
1637665800000|2021-11-23 11:10:00|19369.2|19365.2|19375.4|19371.4|19378.6|19374.6|19364.5|19360.5|507
1637666100000|2021-11-23 11:15:00|19377|19373|19387.9|19383.9|19387.9|19383.9|19372.3|19368.3|225
1637666400000|2021-11-23 11:20:00|19389.5|19385.5|19381.7|19377.7|19391.1|19387.1|19380.1|19376.1|74
1637666700000|2021-11-23 11:25:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19373.9|19369.9|76
1637667000000|2021-11-23 11:30:00|19383.3|19379.3|19380.1|19376.1|19387.9|19383.9|19377|19373|57
1637667300000|2021-11-23 11:35:00|19381.7|19377.7|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|853
1637667600000|2021-11-23 11:40:00|19358.3|19354.3|19350.4|19346.4|19358.3|19354.3|19350.4|19346.4|342
1637667900000|2021-11-23 11:45:00|19352|19348|19350.4|19346.4|19356.7|19352.7|19347.3|19343.3|505
1637668200000|2021-11-23 11:50:00|19352|19348|19353.6|19349.6|19358.3|19354.3|19347.3|19343.3|73
1637668500000|2021-11-23 11:55:00|19352|19348|19344.2|19340.2|19353.6|19349.6|19337.9|19333.9|251
1637668800000|2021-11-23 12:00:00|19341.1|19337.1|19344.2|19340.2|19347.3|19343.3|19330.1|19326.1|520
1637669100000|2021-11-23 12:05:00|19341.1|19337.1|19337.9|19333.9|19345.8|19341.8|19331.7|19327.7|251
1637669400000|2021-11-23 12:10:00|19336.4|19332.4|19331.7|19327.7|19341.1|19337.1|19327|19323|1196
1637669700000|2021-11-23 12:15:00|19330.1|19326.1|19317.6|19313.6|19331.7|19327.7|19314.5|19310.5|105
1637670000000|2021-11-23 12:20:00|19316.1|19312.1|19312.9|19308.9|19322.3|19318.3|19306.7|19302.7|175
1637670300000|2021-11-23 12:25:00|19311.4|19307.4|19323.9|19319.9|19325.4|19321.4|19311.4|19307.4|214
1637670600000|2021-11-23 12:30:00|19325.4|19321.4|19333.3|19329.3|19337.9|19333.9|19323.9|19319.9|373
1637670900000|2021-11-23 12:35:00|19331.7|19327.7|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|290
1637671200000|2021-11-23 12:40:00|19330.1|19326.1|19314.5|19310.5|19330.1|19326.1|19312.9|19308.9|273
1637671500000|2021-11-23 12:45:00|19312.9|19308.9|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|329
1637671800000|2021-11-23 12:50:00|19306.7|19302.7|19291.1|19287.1|19312.9|19308.9|19289.5|19285.5|251
1637672100000|2021-11-23 12:55:00|19287.9|19283.9|19270.8|19266.8|19291.1|19287.1|19270.8|19266.8|992
1637672400000|2021-11-23 13:00:00|19272.3|19268.3|19275.4|19271.4|19281.7|19277.7|19256.7|19252.7|1959
1637672700000|2021-11-23 13:05:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|197
1637673000000|2021-11-23 13:10:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|121
1637673300000|2021-11-23 13:15:00|19283.3|19279.3|19297.3|19293.3|19309.8|19305.8|19281.7|19277.7|1563
1637673600000|2021-11-23 13:20:00|19298.9|19294.9|19303.6|19299.6|19319.2|19315.2|19294.2|19290.2|3192
1637673900000|2021-11-23 13:25:00|19302|19298|19306.7|19302.7|19316.1|19312.1|19300.4|19296.4|185
1637674200000|2021-11-23 13:30:00|19305.1|19301.1|19284.8|19280.8|19309.8|19305.8|19284.8|19280.8|680
1637674500000|2021-11-23 13:35:00|19286.4|19282.4|19294.2|19290.2|19309.8|19305.8|19284.8|19280.8|549
1637674800000|2021-11-23 13:40:00|19289.5|19285.5|19294.2|19290.2|19294.2|19290.2|19278.6|19274.6|941
1637675100000|2021-11-23 13:45:00|19292.6|19288.6|19308.3|19304.3|19312.9|19308.9|19291.1|19287.1|3593
1637675400000|2021-11-23 13:50:00|19309.8|19305.8|19305.1|19301.1|19311.4|19307.4|19303.6|19299.6|484
1637675700000|2021-11-23 13:55:00|19306.7|19302.7|19303.6|19299.6|19316.1|19312.1|19297.3|19293.3|28738
1637676000000|2021-11-23 14:00:00|19302|19298|19305.1|19301.1|19311.4|19307.4|19295.8|19291.8|4167
1637676300000|2021-11-23 14:05:00|19303.6|19299.6|19308.3|19304.3|19308.3|19304.3|19292.6|19288.6|5870
1637676600000|2021-11-23 14:10:00|19306.7|19302.7|19333.3|19329.3|19334.8|19330.8|19306.7|19302.7|665
1637676900000|2021-11-23 14:15:00|19334.8|19330.8|19350.4|19346.4|19356.7|19352.7|19322.3|19318.3|38496
1637677200000|2021-11-23 14:20:00|19348.9|19344.9|19350.4|19346.4|19362.9|19358.9|19344.2|19340.2|12420
1637677500000|2021-11-23 14:25:00|19348.9|19344.9|19342.6|19338.6|19350.4|19346.4|19341.1|19337.1|3967
1637677800000|2021-11-23 14:30:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19312.9|19308.9|368
1637678100000|2021-11-23 14:35:00|19336.4|19332.4|19356.7|19352.7|19356.7|19352.7|19334.8|19330.8|9072
1637678400000|2021-11-23 14:40:00|19353.6|19349.6|19341.1|19337.1|19353.6|19349.6|19337.9|19333.9|7033
1637678700000|2021-11-23 14:45:00|19342.6|19338.6|19362.9|19358.9|19366.1|19362.1|19337.9|19333.9|2495
1637679000000|2021-11-23 14:50:00|19359.8|19355.8|19328.6|19324.6|19359.8|19355.8|19328.6|19324.6|4836
1637679300000|2021-11-23 14:55:00|19330.1|19326.1|19328.6|19324.6|19341.1|19337.1|19319.2|19315.2|2073
1637679600000|2021-11-23 15:00:00|19327|19323|19309.8|19305.8|19334.8|19330.8|19306.7|19302.7|2514
1637679900000|2021-11-23 15:05:00|19308.3|19304.3|19319.2|19315.2|19325.4|19321.4|19308.3|19304.3|7925
1637680200000|2021-11-23 15:10:00|19320.8|19316.8|19331.7|19327.7|19341.1|19337.1|19319.2|19315.2|1353
1637680500000|2021-11-23 15:15:00|19333.3|19329.3|19325.4|19321.4|19337.9|19333.9|19319.2|19315.2|24990
1637680800000|2021-11-23 15:20:00|19322.3|19318.3|19341.1|19337.1|19350.4|19346.4|19319.2|19315.2|9447
1637681100000|2021-11-23 15:25:00|19344.2|19340.2|19316.1|19312.1|19344.2|19340.2|19316.1|19312.1|1588
1637681400000|2021-11-23 15:30:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19309.8|19305.8|1083
1637681700000|2021-11-23 15:35:00|19316.1|19312.1|19331.7|19327.7|19334.8|19330.8|19309.8|19305.8|5506
1637682000000|2021-11-23 15:40:00|19330.1|19326.1|19331.7|19327.7|19331.7|19327.7|19316.1|19312.1|1234
1637682300000|2021-11-23 15:45:00|19333.3|19329.3|19331.7|19327.7|19347.3|19343.3|19325.4|19321.4|5999
1637682600000|2021-11-23 15:50:00|19330.1|19326.1|19319.2|19315.2|19334.8|19330.8|19316.1|19312.1|638
1637682900000|2021-11-23 15:55:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19309.8|19305.8|2180
1637683200000|2021-11-23 16:00:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|1150
1637683500000|2021-11-23 16:05:00|19320.8|19316.8|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|1490
1637683800000|2021-11-23 16:10:00|19325.4|19321.4|19297.3|19293.3|19328.6|19324.6|19295.8|19291.8|1150
1637684100000|2021-11-23 16:15:00|19298.9|19294.9|19306.7|19302.7|19306.7|19302.7|19287.9|19283.9|626
1637684400000|2021-11-23 16:20:00|19303.6|19299.6|19294.2|19290.2|19305.1|19301.1|19294.2|19290.2|2228
1637684700000|2021-11-23 16:25:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19283.3|19279.3|736
1637685000000|2021-11-23 16:30:00|19295.8|19291.8|19298.9|19294.9|19300.4|19296.4|19283.3|19279.3|1784
1637685300000|2021-11-23 16:35:00|19297.3|19293.3|19280.1|19276.1|19297.3|19293.3|19272.3|19268.3|8300
1637685600000|2021-11-23 16:40:00|19278.6|19274.6|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|7045
1637685900000|2021-11-23 16:45:00|19267.6|19263.6|19266.1|19262.1|19275.4|19271.4|19253.6|19249.6|2779
1637686200000|2021-11-23 16:50:00|19262.9|19258.9|19275.4|19271.4|19281.7|19277.7|19259.8|19255.8|1741
1637686500000|2021-11-23 16:55:00|19277|19273|19264.5|19260.5|19278.6|19274.6|19256.7|19252.7|2640
1637686800000|2021-11-23 17:00:00|19262.9|19258.9|19278.6|19274.6|19287.9|19283.9|19262.9|19258.9|17110
1637687100000|2021-11-23 17:05:00|19280.1|19276.1|19278.6|19274.6|19291.1|19287.1|19277|19273|3577
1637687400000|2021-11-23 17:10:00|19275.4|19271.4|19284.8|19280.8|19284.8|19280.8|19266.1|19262.1|987
1637687700000|2021-11-23 17:15:00|19283.3|19279.3|19278.6|19274.6|19294.2|19290.2|19278.6|19274.6|506
1637688000000|2021-11-23 17:20:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|4850
1637688300000|2021-11-23 17:25:00|19278.6|19274.6|19277|19273|19281.7|19277.7|19272.3|19268.3|1706
1637688600000|2021-11-23 17:30:00|19275.4|19271.4|19259.8|19255.8|19278.6|19274.6|19259.8|19255.8|9217
1637688900000|2021-11-23 17:35:00|19261.4|19257.4|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|367
1637689200000|2021-11-23 17:40:00|19267.6|19263.6|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|6517
1637689500000|2021-11-23 17:45:00|19264.5|19260.5|19264.5|19260.5|19266.1|19262.1|19253.6|19249.6|792
1637689800000|2021-11-23 17:50:00|19266.1|19262.1|19252|19248|19266.1|19262.1|19250.4|19246.4|2360
1637690100000|2021-11-23 17:55:00|19250.4|19246.4|19248.9|19244.9|19253.6|19249.6|19247.3|19243.3|3343
1637690400000|2021-11-23 18:00:00|19247.3|19243.3|19291.1|19287.1|19302|19298|19247.3|19243.3|2491
1637690700000|2021-11-23 18:05:00|19289.5|19285.5|19297.3|19293.3|19302|19298|19280.1|19276.1|3390
1637691000000|2021-11-23 18:10:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19281.7|19277.7|5616
1637691300000|2021-11-23 18:15:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|1439
1637691600000|2021-11-23 18:20:00|19289.5|19285.5|19291.1|19287.1|19300.4|19296.4|19289.5|19285.5|372
1637691900000|2021-11-23 18:25:00|19287.9|19283.9|19266.1|19262.1|19287.9|19283.9|19259.8|19255.8|7313
1637692200000|2021-11-23 18:30:00|19269.2|19265.2|19269.2|19265.2|19270.8|19266.8|19259.8|19255.8|1348
1637692500000|2021-11-23 18:35:00|19267.6|19263.6|19237.9|19233.9|19269.2|19265.2|19234.8|19230.8|1624
1637692800000|2021-11-23 18:40:00|19239.5|19235.5|19239.5|19235.5|19244.2|19240.2|19225.4|19221.4|407
1637693100000|2021-11-23 18:45:00|19237.9|19233.9|19234.8|19230.8|19242.6|19238.6|19225.4|19221.4|3515
1637693400000|2021-11-23 18:50:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|559
1637693700000|2021-11-23 18:55:00|19228.6|19224.6|19236.4|19232.4|19237.9|19233.9|19220.8|19216.8|675
1637694000000|2021-11-23 19:00:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19231.7|19227.7|991
1637694300000|2021-11-23 19:05:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|3721
1637694600000|2021-11-23 19:10:00|19239.5|19235.5|19242.6|19238.6|19247.3|19243.3|19237.9|19233.9|3360
1637694900000|2021-11-23 19:15:00|19244.2|19240.2|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|802
1637695200000|2021-11-23 19:20:00|19262.9|19258.9|19253.6|19249.6|19262.9|19258.9|19244.2|19240.2|1203
1637695500000|2021-11-23 19:25:00|19252|19248|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|228
1637695800000|2021-11-23 19:30:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19252|19248|434
1637696100000|2021-11-23 19:35:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|1822
1637696400000|2021-11-23 19:40:00|19259.8|19255.8|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|1107
1637696700000|2021-11-23 19:45:00|19245.8|19241.8|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|699
1637697000000|2021-11-23 19:50:00|19234.8|19230.8|19231.7|19227.7|19239.5|19235.5|19225.4|19221.4|4832
1637697300000|2021-11-23 19:55:00|19228.6|19224.6|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|5503
1637697600000|2021-11-23 20:00:00|19219.2|19215.2|19200.4|19196.4|19222.3|19218.3|19200.4|19196.4|1438
1637697900000|2021-11-23 20:05:00|19202|19198|19212.9|19208.9|19216.1|19212.1|19192.6|19188.6|1114
1637698200000|2021-11-23 20:10:00|19214.5|19210.5|19206.7|19202.7|19216.1|19212.1|19203.6|19199.6|1585
1637698500000|2021-11-23 20:15:00|19205.1|19201.1|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|1438
1637698800000|2021-11-23 20:20:00|19217.6|19213.6|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|7183
1637699100000|2021-11-23 20:25:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|9055
1637699400000|2021-11-23 20:30:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19192.6|19188.6|2691
1637699700000|2021-11-23 20:35:00|19195.8|19191.8|19180.1|19176.1|19195.8|19191.8|19178.6|19174.6|1200
1637700000000|2021-11-23 20:40:00|19181.7|19177.7|19178.6|19174.6|19183.3|19179.3|19178.6|19174.6|4372
1637700300000|2021-11-23 20:45:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19166.1|19162.1|830
1637700600000|2021-11-23 20:50:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|697
1637700900000|2021-11-23 20:55:00|19170.8|19166.8|19147.3|19143.3|19175.4|19171.4|19147.3|19143.3|1442
1637701200000|2021-11-23 21:00:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|1016
1637701500000|2021-11-23 21:05:00|19155.1|19151.1|19159.8|19155.8|19159.8|19155.8|19148.9|19144.9|538
1637701800000|2021-11-23 21:10:00|19162.9|19158.9|19155.1|19151.1|19164.5|19160.5|19153.6|19149.6|156
1637702100000|2021-11-23 21:15:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|318
1637702400000|2021-11-23 21:20:00|19161.4|19157.4|19172.3|19168.3|19173.9|19169.9|19161.4|19157.4|381
1637702700000|2021-11-23 21:25:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19173.9|19169.9|3468
1637703000000|2021-11-23 21:30:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|477
1637703300000|2021-11-23 21:35:00|19191.1|19187.1|19178.6|19174.6|19197.3|19193.3|19178.6|19174.6|135
1637703600000|2021-11-23 21:40:00|19181.7|19177.7|19194.2|19190.2|19195.8|19191.8|19178.6|19174.6|197
1637703900000|2021-11-23 21:45:00|19192.6|19188.6|19208.3|19204.3|19209.8|19205.8|19191.1|19187.1|206
1637704200000|2021-11-23 21:50:00|19209.8|19205.8|19211.4|19207.4|19219.2|19215.2|19208.3|19204.3|6532
1637704500000|2021-11-23 21:55:00|19212.9|19208.9|19212.9|19208.9|19216.1|19212.1|19208.3|19204.3|5052
1637708400000|2021-11-23 23:00:00|19214.5|19210.5|19205.1|19201.1|19216.1|19212.1|19203.6|19199.6|34
1637708700000|2021-11-23 23:05:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19198.9|19194.9|103
1637709000000|2021-11-23 23:10:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|33
1637709300000|2021-11-23 23:15:00|19195.8|19191.8|19198.9|19194.9|19200.4|19196.4|19189.5|19185.5|28
1637709600000|2021-11-23 23:20:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|16
1637709900000|2021-11-23 23:25:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19205.1|19201.1|9
1637710200000|2021-11-23 23:30:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|52
1637710500000|2021-11-23 23:35:00|19214.5|19210.5|19216.1|19212.1|19225.4|19221.4|19214.5|19210.5|13
1637710800000|2021-11-23 23:40:00|19212.9|19208.9|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|13
1637711100000|2021-11-23 23:45:00|19214.5|19210.5|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|12
1637711400000|2021-11-23 23:50:00|19217.6|19213.6|19211.4|19207.4|19217.6|19213.6|19211.4|19207.4|4
1637711700000|2021-11-23 23:55:00|19212.9|19208.9|19225.4|19221.4|19225.4|19221.4|19208.3|19204.3|20
1637712000000|2021-11-24 00:00:00|19223.9|19219.9|19222.3|19218.3|19225.4|19221.4|19217.6|19213.6|7
1637712300000|2021-11-24 00:05:00|19220.8|19216.8|19220.8|19216.8|19222.3|19218.3|19219.2|19215.2|6
1637712600000|2021-11-24 00:10:00|19222.3|19218.3|19233.3|19229.3|19234.8|19230.8|19220.8|19216.8|137
1637712900000|2021-11-24 00:15:00|19234.8|19230.8|19225.4|19221.4|19236.4|19232.4|19225.4|19221.4|64
1637713200000|2021-11-24 00:20:00|19227|19223|19225.4|19221.4|19230.1|19226.1|19225.4|19221.4|24
1637713500000|2021-11-24 00:25:00|19223.9|19219.9|19225.4|19221.4|19230.1|19226.1|19223.9|19219.9|35
1637713800000|2021-11-24 00:30:00|19228.6|19224.6|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|7
1637714100000|2021-11-24 00:35:00|19223.9|19219.9|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|21
1637714400000|2021-11-24 00:40:00|19236.4|19232.4|19236.4|19232.4|19241.1|19237.1|19234.8|19230.8|60
1637714700000|2021-11-24 00:45:00|19234.8|19230.8|19234.8|19230.8|19236.4|19232.4|19225.4|19221.4|6
1637715000000|2021-11-24 00:50:00|19233.3|19229.3|19236.4|19232.4|19237.9|19233.9|19230.1|19226.1|28
1637715300000|2021-11-24 00:55:00|19237.9|19233.9|19242.6|19238.6|19244.2|19240.2|19236.4|19232.4|31
1637715600000|2021-11-24 01:00:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19242.6|19238.6|84
1637715900000|2021-11-24 01:05:00|19252|19248|19248.9|19244.9|19256.7|19252.7|19247.3|19243.3|28
1637716200000|2021-11-24 01:10:00|19247.3|19243.3|19248.9|19244.9|19253.6|19249.6|19247.3|19243.3|16
1637716500000|2021-11-24 01:15:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19242.6|19238.6|39
1637716800000|2021-11-24 01:20:00|19252|19248|19266.1|19262.1|19269.2|19265.2|19252|19248|32
1637717100000|2021-11-24 01:25:00|19267.6|19263.6|19256.7|19252.7|19267.6|19263.6|19253.6|19249.6|4
1637717400000|2021-11-24 01:30:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|19
1637717700000|2021-11-24 01:35:00|19248.9|19244.9|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|61
1637718000000|2021-11-24 01:40:00|19248.9|19244.9|19252|19248|19252|19248|19247.3|19243.3|3
1637718300000|2021-11-24 01:45:00|19250.4|19246.4|19258.3|19254.3|19258.3|19254.3|19250.4|19246.4|73
1637718600000|2021-11-24 01:50:00|19256.7|19252.7|19266.1|19262.1|19270.8|19266.8|19256.7|19252.7|27
1637718900000|2021-11-24 01:55:00|19267.6|19263.6|19264.5|19260.5|19270.8|19266.8|19262.9|19258.9|19
1637719200000|2021-11-24 02:00:00|19262.9|19258.9|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|64
1637719500000|2021-11-24 02:05:00|19275.4|19271.4|19275.4|19271.4|19277|19273|19270.8|19266.8|232
1637719800000|2021-11-24 02:10:00|19278.6|19274.6|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|130
1637720100000|2021-11-24 02:15:00|19272.3|19268.3|19283.3|19279.3|19287.9|19283.9|19272.3|19268.3|34
1637720400000|2021-11-24 02:20:00|19284.8|19280.8|19283.3|19279.3|19284.8|19280.8|19280.1|19276.1|10
1637720700000|2021-11-24 02:25:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19280.1|19276.1|8
1637721000000|2021-11-24 02:30:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19278.6|19274.6|17
1637721300000|2021-11-24 02:35:00|19287.9|19283.9|19287.9|19283.9|19289.5|19285.5|19281.7|19277.7|8
1637721600000|2021-11-24 02:40:00|19289.5|19285.5|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|9
1637721900000|2021-11-24 02:45:00|19289.5|19285.5|19291.1|19287.1|19292.6|19288.6|19287.9|19283.9|75
1637722200000|2021-11-24 02:50:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19292.6|19288.6|4
1637722500000|2021-11-24 02:55:00|19295.8|19291.8|19298.9|19294.9|19303.6|19299.6|19295.8|19291.8|21
1637722800000|2021-11-24 03:00:00|19297.3|19293.3|19302|19298|19303.6|19299.6|19294.2|19290.2|3
1637723100000|2021-11-24 03:05:00|19303.6|19299.6|19308.3|19304.3|19312.9|19308.9|19298.9|19294.9|17
1637723400000|2021-11-24 03:10:00|19306.7|19302.7|19298.9|19294.9|19309.8|19305.8|19297.3|19293.3|8
1637723700000|2021-11-24 03:15:00|19297.3|19293.3|19300.4|19296.4|19302|19298|19294.2|19290.2|2
1637724000000|2021-11-24 03:20:00|19302|19298|19302|19298|19302|19298|19297.3|19293.3|7
1637724300000|2021-11-24 03:25:00|19300.4|19296.4|19300.4|19296.4|19302|19298|19297.3|19293.3|4
1637724600000|2021-11-24 03:30:00|19298.9|19294.9|19298.9|19294.9|19302|19298|19297.3|19293.3|219
1637724900000|2021-11-24 03:35:00|19300.4|19296.4|19300.4|19296.4|19302|19298|19297.3|19293.3|85
1637725200000|2021-11-24 03:40:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19291.1|19287.1|24
1637725500000|2021-11-24 03:45:00|19297.3|19293.3|19302|19298|19303.6|19299.6|19297.3|19293.3|19
1637725800000|2021-11-24 03:50:00|19303.6|19299.6|19311.4|19307.4|19312.9|19308.9|19302|19298|16
1637726100000|2021-11-24 03:55:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19308.3|19304.3|24
1637726400000|2021-11-24 04:00:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19308.3|19304.3|30
1637726700000|2021-11-24 04:05:00|19316.1|19312.1|19312.9|19308.9|19319.2|19315.2|19311.4|19307.4|30
1637727000000|2021-11-24 04:10:00|19311.4|19307.4|19314.5|19310.5|19316.1|19312.1|19309.8|19305.8|24
1637727300000|2021-11-24 04:15:00|19312.9|19308.9|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|38
1637727600000|2021-11-24 04:20:00|19320.8|19316.8|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|26
1637727900000|2021-11-24 04:25:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|18
1637728200000|2021-11-24 04:30:00|19323.9|19319.9|19322.3|19318.3|19323.9|19319.9|19319.2|19315.2|20
1637728500000|2021-11-24 04:35:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19316.1|19312.1|153
1637728800000|2021-11-24 04:40:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|26
1637729100000|2021-11-24 04:45:00|19311.4|19307.4|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|26
1637729400000|2021-11-24 04:50:00|19314.5|19310.5|19317.6|19313.6|19319.2|19315.2|19312.9|19308.9|48
1637729700000|2021-11-24 04:55:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|17
1637730000000|2021-11-24 05:00:00|19323.9|19319.9|19319.2|19315.2|19323.9|19319.9|19316.1|19312.1|12
1637730300000|2021-11-24 05:05:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19317.6|19313.6|10
1637730600000|2021-11-24 05:10:00|19319.2|19315.2|19317.6|19313.6|19320.8|19316.8|19317.6|19313.6|67
1637730900000|2021-11-24 05:15:00|19319.2|19315.2|19319.2|19315.2|19320.8|19316.8|19317.6|19313.6|9
1637731200000|2021-11-24 05:20:00|19320.8|19316.8|19327|19323|19327|19323|19320.8|19316.8|15
1637731500000|2021-11-24 05:25:00|19328.6|19324.6|19328.6|19324.6|19336.4|19332.4|19327|19323|29
1637731800000|2021-11-24 05:30:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|26
1637732100000|2021-11-24 05:35:00|19330.1|19326.1|19328.6|19324.6|19333.3|19329.3|19327|19323|11
1637732400000|2021-11-24 05:40:00|19327|19323|19330.1|19326.1|19331.7|19327.7|19327|19323|11
1637732700000|2021-11-24 05:45:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|17
1637733000000|2021-11-24 05:50:00|19330.1|19326.1|19333.3|19329.3|19334.8|19330.8|19320.8|19316.8|47
1637733300000|2021-11-24 05:55:00|19331.7|19327.7|19342.6|19338.6|19345.8|19341.8|19331.7|19327.7|25
1637733600000|2021-11-24 06:00:00|19341.1|19337.1|19342.6|19338.6|19347.3|19343.3|19337.9|19333.9|399
1637733900000|2021-11-24 06:05:00|19344.2|19340.2|19334.8|19330.8|19344.2|19340.2|19330.1|19326.1|49
1637734200000|2021-11-24 06:10:00|19333.3|19329.3|19309.8|19305.8|19333.3|19329.3|19309.8|19305.8|36
1637734500000|2021-11-24 06:15:00|19306.7|19302.7|19303.6|19299.6|19312.9|19308.9|19300.4|19296.4|624
1637734800000|2021-11-24 06:20:00|19305.1|19301.1|19306.7|19302.7|19308.3|19304.3|19303.6|19299.6|90
1637735100000|2021-11-24 06:25:00|19308.3|19304.3|19322.3|19318.3|19322.3|19318.3|19308.3|19304.3|41
1637735400000|2021-11-24 06:30:00|19320.8|19316.8|19320.8|19316.8|19322.3|19318.3|19316.1|19312.1|29
1637735700000|2021-11-24 06:35:00|19319.2|19315.2|19323.9|19319.9|19328.6|19324.6|19319.2|19315.2|51
1637736000000|2021-11-24 06:40:00|19322.3|19318.3|19319.2|19315.2|19323.9|19319.9|19317.6|19313.6|115
1637736300000|2021-11-24 06:45:00|19317.6|19313.6|19323.9|19319.9|19327|19323|19316.1|19312.1|115
1637736600000|2021-11-24 06:50:00|19322.3|19318.3|19327|19323|19327|19323|19320.8|19316.8|230
1637736900000|2021-11-24 06:55:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19325.4|19321.4|55
1637737200000|2021-11-24 07:00:00|19330.1|19326.1|19337.9|19333.9|19339.5|19335.5|19328.6|19324.6|53
1637737500000|2021-11-24 07:05:00|19336.4|19332.4|19342.6|19338.6|19344.2|19340.2|19328.6|19324.6|64
1637737800000|2021-11-24 07:10:00|19341.1|19337.1|19331.7|19327.7|19344.2|19340.2|19325.4|19321.4|63
1637738100000|2021-11-24 07:15:00|19333.3|19329.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|201
1637738400000|2021-11-24 07:20:00|19333.3|19329.3|19336.4|19332.4|19337.9|19333.9|19322.3|19318.3|60
1637738700000|2021-11-24 07:25:00|19334.8|19330.8|19325.4|19321.4|19336.4|19332.4|19319.2|19315.2|62
1637739000000|2021-11-24 07:30:00|19327|19323|19328.6|19324.6|19341.1|19337.1|19323.9|19319.9|88
1637739300000|2021-11-24 07:35:00|19330.1|19326.1|19311.4|19307.4|19330.1|19326.1|19308.3|19304.3|113
1637739600000|2021-11-24 07:40:00|19309.8|19305.8|19319.2|19315.2|19319.2|19315.2|19302|19298|134
1637739900000|2021-11-24 07:45:00|19317.6|19313.6|19328.6|19324.6|19331.7|19327.7|19314.5|19310.5|147
1637740200000|2021-11-24 07:50:00|19327|19323|19328.6|19324.6|19334.8|19330.8|19319.2|19315.2|176
1637740500000|2021-11-24 07:55:00|19331.7|19327.7|19337.9|19333.9|19347.3|19343.3|19328.6|19324.6|142
1637740800000|2021-11-24 08:00:00|19334.8|19330.8|19316.1|19312.1|19341.1|19337.1|19309.8|19305.8|123
1637741100000|2021-11-24 08:05:00|19314.5|19310.5|19303.6|19299.6|19320.8|19316.8|19300.4|19296.4|1085
1637741400000|2021-11-24 08:10:00|19306.7|19302.7|19312.9|19308.9|19317.6|19313.6|19297.3|19293.3|468
1637741700000|2021-11-24 08:15:00|19314.5|19310.5|19300.4|19296.4|19317.6|19313.6|19300.4|19296.4|121
1637742000000|2021-11-24 08:20:00|19303.6|19299.6|19314.5|19310.5|19317.6|19313.6|19300.4|19296.4|119
1637742300000|2021-11-24 08:25:00|19312.9|19308.9|19302|19298|19316.1|19312.1|19302|19298|298
1637742600000|2021-11-24 08:30:00|19303.6|19299.6|19302|19298|19316.1|19312.1|19300.4|19296.4|61
1637742900000|2021-11-24 08:35:00|19303.6|19299.6|19312.9|19308.9|19314.5|19310.5|19302|19298|51
1637743200000|2021-11-24 08:40:00|19317.6|19313.6|19302|19298|19319.2|19315.2|19300.4|19296.4|750
1637743500000|2021-11-24 08:45:00|19303.6|19299.6|19317.6|19313.6|19322.3|19318.3|19297.3|19293.3|61
1637743800000|2021-11-24 08:50:00|19319.2|19315.2|19303.6|19299.6|19319.2|19315.2|19300.4|19296.4|189
1637744100000|2021-11-24 08:55:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|52
1637744400000|2021-11-24 09:00:00|19302|19298|19291.1|19287.1|19303.6|19299.6|19287.9|19283.9|741
1637744700000|2021-11-24 09:05:00|19292.6|19288.6|19292.6|19288.6|19294.2|19290.2|19286.4|19282.4|22
1637745000000|2021-11-24 09:10:00|19277|19273|19275.4|19271.4|19280.1|19276.1|19269.2|19265.2|1171
1637745300000|2021-11-24 09:15:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19273.9|19269.9|77
1637745600000|2021-11-24 09:20:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19266.1|19262.1|165
1637745900000|2021-11-24 09:25:00|19277|19273|19278.6|19274.6|19291.1|19287.1|19275.4|19271.4|64
1637746200000|2021-11-24 09:30:00|19280.1|19276.1|19267.6|19263.6|19284.8|19280.8|19266.1|19262.1|1027
1637746500000|2021-11-24 09:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19261.4|19257.4|47
1637746800000|2021-11-24 09:40:00|19283.3|19279.3|19281.7|19277.7|19291.1|19287.1|19278.6|19274.6|701
1637747100000|2021-11-24 09:45:00|19278.6|19274.6|19281.7|19277.7|19286.4|19282.4|19278.6|19274.6|113
1637747400000|2021-11-24 09:50:00|19283.3|19279.3|19325.4|19321.4|19333.3|19329.3|19281.7|19277.7|1142
1637747700000|2021-11-24 09:55:00|19327|19323|19297.3|19293.3|19334.8|19330.8|19295.8|19291.8|1907
1637748000000|2021-11-24 10:00:00|19298.9|19294.9|19289.5|19285.5|19306.7|19302.7|19284.8|19280.8|434
1637748300000|2021-11-24 10:05:00|19287.9|19283.9|19298.9|19294.9|19302|19298|19283.3|19279.3|1227
1637748600000|2021-11-24 10:10:00|19300.4|19296.4|19289.5|19285.5|19303.6|19299.6|19286.4|19282.4|2434
1637748900000|2021-11-24 10:15:00|19291.1|19287.1|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|39
1637749200000|2021-11-24 10:20:00|19286.4|19282.4|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|114
1637749500000|2021-11-24 10:25:00|19283.3|19279.3|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|189
1637749800000|2021-11-24 10:30:00|19286.4|19282.4|19284.8|19280.8|19292.6|19288.6|19275.4|19271.4|956
1637750100000|2021-11-24 10:35:00|19283.3|19279.3|19283.3|19279.3|19284.8|19280.8|19278.6|19274.6|59
1637750400000|2021-11-24 10:40:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19273.9|19269.9|740
1637750700000|2021-11-24 10:45:00|19277|19273|19272.3|19268.3|19277|19273|19266.1|19262.1|479
1637751000000|2021-11-24 10:50:00|19270.8|19266.8|19287.9|19283.9|19287.9|19283.9|19269.2|19265.2|499
1637751300000|2021-11-24 10:55:00|19286.4|19282.4|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|3254
1637751600000|2021-11-24 11:00:00|19294.2|19290.2|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|2048
1637751900000|2021-11-24 11:05:00|19291.1|19287.1|19281.7|19277.7|19291.1|19287.1|19280.1|19276.1|3193
1637752200000|2021-11-24 11:10:00|19278.6|19274.6|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|93
1637752500000|2021-11-24 11:15:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|107
1637752800000|2021-11-24 11:20:00|19281.7|19277.7|19294.2|19290.2|19295.8|19291.8|19281.7|19277.7|44
1637753100000|2021-11-24 11:25:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|1009
1637753400000|2021-11-24 11:30:00|19295.8|19291.8|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|2283
1637753700000|2021-11-24 11:35:00|19286.4|19282.4|19291.1|19287.1|19297.3|19293.3|19284.8|19280.8|355
1637754000000|2021-11-24 11:40:00|19292.6|19288.6|19300.4|19296.4|19300.4|19296.4|19287.9|19283.9|128
1637754300000|2021-11-24 11:45:00|19298.9|19294.9|19295.8|19291.8|19298.9|19294.9|19289.5|19285.5|30
1637754600000|2021-11-24 11:50:00|19294.2|19290.2|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|159
1637754900000|2021-11-24 11:55:00|19308.3|19304.3|19281.7|19277.7|19308.3|19304.3|19278.6|19274.6|195
1637755200000|2021-11-24 12:00:00|19278.6|19274.6|19262.9|19258.9|19281.7|19277.7|19262.9|19258.9|1752
1637755500000|2021-11-24 12:05:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|2105
1637755800000|2021-11-24 12:10:00|19256.7|19252.7|19266.1|19262.1|19267.6|19263.6|19256.7|19252.7|1052
1637756100000|2021-11-24 12:15:00|19264.5|19260.5|19247.3|19243.3|19266.1|19262.1|19247.3|19243.3|436
1637756400000|2021-11-24 12:20:00|19248.9|19244.9|19247.3|19243.3|19248.9|19244.9|19236.4|19232.4|4602
1637756700000|2021-11-24 12:25:00|19245.8|19241.8|19241.1|19237.1|19253.6|19249.6|19241.1|19237.1|3121
1637757000000|2021-11-24 12:30:00|19244.2|19240.2|19228.6|19224.6|19244.2|19240.2|19227|19223|5149
1637757300000|2021-11-24 12:35:00|19227|19223|19228.6|19224.6|19242.6|19238.6|19225.4|19221.4|776
1637757600000|2021-11-24 12:40:00|19234.8|19230.8|19225.4|19221.4|19237.9|19233.9|19225.4|19221.4|1068
1637757900000|2021-11-24 12:45:00|19227|19223|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|208
1637758200000|2021-11-24 12:50:00|19236.4|19232.4|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|3031
1637758500000|2021-11-24 12:55:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|2425
1637758800000|2021-11-24 13:00:00|19255.1|19251.1|19244.2|19240.2|19258.3|19254.3|19241.1|19237.1|3485
1637759100000|2021-11-24 13:05:00|19241.1|19237.1|19241.1|19237.1|19248.9|19244.9|19233.3|19229.3|2257
1637759400000|2021-11-24 13:10:00|19244.2|19240.2|19237.9|19233.9|19250.4|19246.4|19234.8|19230.8|373
1637759700000|2021-11-24 13:15:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19239.5|19235.5|2010
1637760000000|2021-11-24 13:20:00|19244.2|19240.2|19241.1|19237.1|19250.4|19246.4|19234.8|19230.8|597
1637760300000|2021-11-24 13:25:00|19244.2|19240.2|19242.6|19238.6|19247.3|19243.3|19231.7|19227.7|747
1637760600000|2021-11-24 13:30:00|19244.2|19240.2|19250.4|19246.4|19261.4|19257.4|19242.6|19238.6|739
1637760900000|2021-11-24 13:35:00|19247.3|19243.3|19209.8|19205.8|19250.4|19246.4|19206.7|19202.7|4200
1637761200000|2021-11-24 13:40:00|19208.3|19204.3|19241.1|19237.1|19244.2|19240.2|19208.3|19204.3|8266
1637761500000|2021-11-24 13:45:00|19239.5|19235.5|19209.8|19205.8|19241.1|19237.1|19202|19198|1362
1637761800000|2021-11-24 13:50:00|19212.9|19208.9|19194.2|19190.2|19216.1|19212.1|19187.9|19183.9|1049
1637762100000|2021-11-24 13:55:00|19191.1|19187.1|19184.8|19180.8|19200.4|19196.4|19175.4|19171.4|2270
1637762400000|2021-11-24 14:00:00|19187.9|19183.9|19192.6|19188.6|19200.4|19196.4|19180.1|19176.1|2282
1637762700000|2021-11-24 14:05:00|19191.1|19187.1|19187.9|19183.9|19194.2|19190.2|19169.2|19165.2|17972
1637763000000|2021-11-24 14:10:00|19186.4|19182.4|19178.6|19174.6|19187.9|19183.9|19169.2|19165.2|1276
1637763300000|2021-11-24 14:15:00|19180.1|19176.1|19187.9|19183.9|19200.4|19196.4|19177|19173|21787
1637763600000|2021-11-24 14:20:00|19184.8|19180.8|19180.1|19176.1|19200.4|19196.4|19175.4|19171.4|537
1637763900000|2021-11-24 14:25:00|19181.7|19177.7|19200.4|19196.4|19202|19198|19181.7|19177.7|2152
1637764200000|2021-11-24 14:30:00|19202|19198|19189.5|19185.5|19206.7|19202.7|19184.8|19180.8|832
1637764500000|2021-11-24 14:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|1458
1637764800000|2021-11-24 14:40:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|14243
1637765100000|2021-11-24 14:45:00|19195.8|19191.8|19219.2|19215.2|19219.2|19215.2|19195.8|19191.8|9386
1637765400000|2021-11-24 14:50:00|19216.1|19212.1|19203.6|19199.6|19225.4|19221.4|19203.6|19199.6|2809
1637765700000|2021-11-24 14:55:00|19206.7|19202.7|19222.3|19218.3|19228.6|19224.6|19200.4|19196.4|8307
1637766000000|2021-11-24 15:00:00|19223.9|19219.9|19250.4|19246.4|19253.6|19249.6|19216.1|19212.1|2242
1637766300000|2021-11-24 15:05:00|19253.6|19249.6|19244.2|19240.2|19278.6|19274.6|19241.1|19237.1|4710
1637766600000|2021-11-24 15:10:00|19242.6|19238.6|19262.9|19258.9|19262.9|19258.9|19237.9|19233.9|9680
1637766900000|2021-11-24 15:15:00|19259.8|19255.8|19261.4|19257.4|19267.6|19263.6|19253.6|19249.6|2664
1637767200000|2021-11-24 15:20:00|19259.8|19255.8|19291.1|19287.1|19294.2|19290.2|19259.8|19255.8|1438
1637767500000|2021-11-24 15:25:00|19289.5|19285.5|19309.8|19305.8|19309.8|19305.8|19278.6|19274.6|2205
1637767800000|2021-11-24 15:30:00|19311.4|19307.4|19287.9|19283.9|19316.1|19312.1|19284.8|19280.8|2281
1637768100000|2021-11-24 15:35:00|19291.1|19287.1|19309.8|19305.8|19312.9|19308.9|19289.5|19285.5|3264
1637768400000|2021-11-24 15:40:00|19312.9|19308.9|19291.1|19287.1|19316.1|19312.1|19291.1|19287.1|1042
1637768700000|2021-11-24 15:45:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|1032
1637769000000|2021-11-24 15:50:00|19284.8|19280.8|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|821
1637769300000|2021-11-24 15:55:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|16632
1637769600000|2021-11-24 16:00:00|19302|19298|19291.1|19287.1|19303.6|19299.6|19275.4|19271.4|4151
1637769900000|2021-11-24 16:05:00|19292.6|19288.6|19287.9|19283.9|19300.4|19296.4|19284.8|19280.8|3074
1637770200000|2021-11-24 16:10:00|19291.1|19287.1|19300.4|19296.4|19309.8|19305.8|19287.9|19283.9|863
1637770500000|2021-11-24 16:15:00|19303.6|19299.6|19328.6|19324.6|19331.7|19327.7|19300.4|19296.4|901
1637770800000|2021-11-24 16:20:00|19330.1|19326.1|19341.1|19337.1|19353.6|19349.6|19322.3|19318.3|4338
1637771100000|2021-11-24 16:25:00|19337.9|19333.9|19331.7|19327.7|19347.3|19343.3|19328.6|19324.6|2516
1637771400000|2021-11-24 16:30:00|19334.8|19330.8|19359.8|19355.8|19362.9|19358.9|19328.6|19324.6|1814
1637771700000|2021-11-24 16:35:00|19358.3|19354.3|19344.2|19340.2|19375.4|19371.4|19341.1|19337.1|3748
1637772000000|2021-11-24 16:40:00|19342.6|19338.6|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|853
1637772300000|2021-11-24 16:45:00|19339.5|19335.5|19331.7|19327.7|19344.2|19340.2|19331.7|19327.7|1045
1637772600000|2021-11-24 16:50:00|19333.3|19329.3|19325.4|19321.4|19339.5|19335.5|19319.2|19315.2|2001
1637772900000|2021-11-24 16:55:00|19323.9|19319.9|19328.6|19324.6|19333.3|19329.3|19319.2|19315.2|3903
1637773200000|2021-11-24 17:00:00|19330.1|19326.1|19356.7|19352.7|19356.7|19352.7|19330.1|19326.1|432
1637773500000|2021-11-24 17:05:00|19359.8|19355.8|19372.3|19368.3|19378.6|19374.6|19356.7|19352.7|790
1637773800000|2021-11-24 17:10:00|19369.2|19365.2|19362.9|19358.9|19378.6|19374.6|19362.9|19358.9|953
1637774100000|2021-11-24 17:15:00|19364.5|19360.5|19362.9|19358.9|19375.4|19371.4|19361.4|19357.4|789
1637774400000|2021-11-24 17:20:00|19361.4|19357.4|19347.3|19343.3|19361.4|19357.4|19344.2|19340.2|484
1637774700000|2021-11-24 17:25:00|19344.2|19340.2|19355.1|19351.1|19356.7|19352.7|19341.1|19337.1|1241
1637775000000|2021-11-24 17:30:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|9658
1637775300000|2021-11-24 17:35:00|19350.4|19346.4|19361.4|19357.4|19362.9|19358.9|19347.3|19343.3|1478
1637775600000|2021-11-24 17:40:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|649
1637775900000|2021-11-24 17:45:00|19364.5|19360.5|19344.2|19340.2|19366.1|19362.1|19344.2|19340.2|1219
1637776200000|2021-11-24 17:50:00|19345.8|19341.8|19344.2|19340.2|19352|19348|19341.1|19337.1|828
1637776500000|2021-11-24 17:55:00|19345.8|19341.8|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|1568
1637776800000|2021-11-24 18:00:00|19358.3|19354.3|19350.4|19346.4|19359.8|19355.8|19341.1|19337.1|1045
1637777100000|2021-11-24 18:05:00|19347.3|19343.3|19366.1|19362.1|19366.1|19362.1|19347.3|19343.3|890
1637777400000|2021-11-24 18:10:00|19369.2|19365.2|19369.2|19365.2|19378.6|19374.6|19369.2|19365.2|1113
1637777700000|2021-11-24 18:15:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1693
1637778000000|2021-11-24 18:20:00|19378.6|19374.6|19381.7|19377.7|19387.9|19383.9|19372.3|19368.3|888
1637778300000|2021-11-24 18:25:00|19387.9|19383.9|19369.2|19365.2|19387.9|19383.9|19369.2|19365.2|6070
1637778600000|2021-11-24 18:30:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|1081
1637778900000|2021-11-24 18:35:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|1048
1637779200000|2021-11-24 18:40:00|19367.6|19363.6|19375.4|19371.4|19380.1|19376.1|19366.1|19362.1|1205
1637779500000|2021-11-24 18:45:00|19372.3|19368.3|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|1062
1637779800000|2021-11-24 18:50:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19372.3|19368.3|1076
1637780100000|2021-11-24 18:55:00|19380.1|19376.1|19369.2|19365.2|19384.8|19380.8|19369.2|19365.2|2225
1637780400000|2021-11-24 19:00:00|19367.6|19363.6|19370.8|19366.8|19370.8|19366.8|19355.1|19351.1|959
1637780700000|2021-11-24 19:05:00|19372.3|19368.3|19362.9|19358.9|19378.6|19374.6|19362.9|19358.9|628
1637781000000|2021-11-24 19:10:00|19361.4|19357.4|19372.3|19368.3|19372.3|19368.3|19348.9|19344.9|2255
1637781300000|2021-11-24 19:15:00|19369.2|19365.2|19358.3|19354.3|19369.2|19365.2|19353.6|19349.6|949
1637781600000|2021-11-24 19:20:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19355.1|19351.1|836
1637781900000|2021-11-24 19:25:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|6594
1637782200000|2021-11-24 19:30:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|1127
1637782500000|2021-11-24 19:35:00|19364.5|19360.5|19387.9|19383.9|19391.1|19387.1|19362.9|19358.9|879
1637782800000|2021-11-24 19:40:00|19391.1|19387.1|19387.9|19383.9|19403.6|19399.6|19387.9|19383.9|941
1637783100000|2021-11-24 19:45:00|19391.1|19387.1|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|1464
1637783400000|2021-11-24 19:50:00|19384.8|19380.8|19387.9|19383.9|19389.5|19385.5|19378.6|19374.6|1051
1637783700000|2021-11-24 19:55:00|19384.8|19380.8|19387.9|19383.9|19400.4|19396.4|19375.4|19371.4|1573
1637784000000|2021-11-24 20:00:00|19389.5|19385.5|19397.3|19393.3|19397.3|19393.3|19387.9|19383.9|1325
1637784300000|2021-11-24 20:05:00|19395.8|19391.8|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|943
1637784600000|2021-11-24 20:10:00|19412.9|19408.9|19406.7|19402.7|19416.1|19412.1|19406.7|19402.7|1101
1637784900000|2021-11-24 20:15:00|19409.8|19405.8|19416.1|19412.1|19422.3|19418.3|19405.1|19401.1|456
1637785200000|2021-11-24 20:20:00|19412.9|19408.9|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|257
1637785500000|2021-11-24 20:25:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|1292
1637785800000|2021-11-24 20:30:00|19417.6|19413.6|19428.6|19424.6|19431.7|19427.7|19417.6|19413.6|248
1637786100000|2021-11-24 20:35:00|19427|19423|19422.3|19418.3|19431.7|19427.7|19416.1|19412.1|316
1637786400000|2021-11-24 20:40:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|623
1637786700000|2021-11-24 20:45:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|777
1637787000000|2021-11-24 20:50:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|486
1637787300000|2021-11-24 20:55:00|19423.9|19419.9|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|708
1637787600000|2021-11-24 21:00:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|404
1637787900000|2021-11-24 21:05:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|709
1637788200000|2021-11-24 21:10:00|19428.6|19424.6|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|215
1637788500000|2021-11-24 21:15:00|19419.2|19415.2|19422.3|19418.3|19427|19423|19419.2|19415.2|76
1637788800000|2021-11-24 21:20:00|19423.9|19419.9|19419.2|19415.2|19423.9|19419.9|19416.1|19412.1|158
1637789100000|2021-11-24 21:25:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|59
1637789400000|2021-11-24 21:30:00|||||||||346
1637789700000|2021-11-24 21:35:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|285
1637790000000|2021-11-24 21:40:00|19416.1|19412.1|19398.9|19394.9|19416.1|19412.1|19397.3|19393.3|179
1637790300000|2021-11-24 21:45:00|19400.4|19396.4|19403.6|19399.6|19403.6|19399.6|19395.8|19391.8|144
1637790600000|2021-11-24 21:50:00|19405.1|19401.1|19408.3|19404.3|19409.8|19405.8|19403.6|19399.6|126
1637790900000|2021-11-24 21:55:00|19409.8|19405.8|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|87
1637794800000|2021-11-24 23:00:00|19411.4|19407.4|19392.6|19388.6|19412.9|19408.9|19387.9|19383.9|217
1637795100000|2021-11-24 23:05:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|10
1637795400000|2021-11-24 23:10:00|19398.9|19394.9|19400.4|19396.4|19406.7|19402.7|19397.3|19393.3|23
1637795700000|2021-11-24 23:15:00|19402|19398|19402|19398|19406.7|19402.7|19400.4|19396.4|13
1637796000000|2021-11-24 23:20:00|19400.4|19396.4|19403.6|19399.6|19403.6|19399.6|19400.4|19396.4|0
1637796300000|2021-11-24 23:25:00|19402|19398|19403.6|19399.6|19406.7|19402.7|19400.4|19396.4|17
1637796600000|2021-11-24 23:30:00|19405.1|19401.1|19402|19398|19405.1|19401.1|19400.4|19396.4|6
1637796900000|2021-11-24 23:35:00|19400.4|19396.4|19395.8|19391.8|19402|19398|19392.6|19388.6|8
1637797200000|2021-11-24 23:40:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19392.6|19388.6|0
1637797500000|2021-11-24 23:45:00|19395.8|19391.8|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|3
1637797800000|2021-11-24 23:50:00|19394.2|19390.2|19395.8|19391.8|19395.8|19391.8|19392.6|19388.6|0
1637798100000|2021-11-24 23:55:00|19394.2|19390.2|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|0
1637798400000|2021-11-25 00:00:00|19394.2|19390.2|19392.6|19388.6|19397.3|19393.3|19392.6|19388.6|1
1637798700000|2021-11-25 00:05:00|19394.2|19390.2|19387.9|19383.9|19395.8|19391.8|19387.9|19383.9|5
1637799000000|2021-11-25 00:10:00|19389.5|19385.5|19389.5|19385.5|19389.5|19385.5|19387.9|19383.9|0
1637799300000|2021-11-25 00:15:00|19387.9|19383.9|19384.8|19380.8|19389.5|19385.5|19381.7|19377.7|13
1637799600000|2021-11-25 00:20:00|19386.4|19382.4|19384.8|19380.8|19387.9|19383.9|19383.3|19379.3|10
1637799900000|2021-11-25 00:25:00|19383.3|19379.3|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|4
1637800200000|2021-11-25 00:30:00|19384.8|19380.8|19384.8|19380.8|19386.4|19382.4|19381.7|19377.7|29
1637800500000|2021-11-25 00:35:00|19386.4|19382.4|19386.4|19382.4|19387.9|19383.9|19384.8|19380.8|2
1637800800000|2021-11-25 00:40:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19384.8|19380.8|1
1637801100000|2021-11-25 00:45:00|19389.5|19385.5|19381.7|19377.7|19389.5|19385.5|19381.7|19377.7|9
1637801400000|2021-11-25 00:50:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|13
1637801700000|2021-11-25 00:55:00|19380.1|19376.1|19377|19373|19381.7|19377.7|19377|19373|8
1637802000000|2021-11-25 01:00:00|19375.4|19371.4|19373.9|19369.9|19377|19373|19369.2|19365.2|51
1637802300000|2021-11-25 01:05:00|19372.3|19368.3|19377|19373|19377|19373|19369.2|19365.2|247
1637802600000|2021-11-25 01:10:00|19375.4|19371.4|19372.3|19368.3|19377|19373|19370.8|19366.8|10
1637802900000|2021-11-25 01:15:00|19370.8|19366.8|19373.9|19369.9|19373.9|19369.9|19370.8|19366.8|22
1637803200000|2021-11-25 01:20:00|19372.3|19368.3|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|5
1637803500000|2021-11-25 01:25:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|15
1637803800000|2021-11-25 01:30:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19367.6|19363.6|3
1637804100000|2021-11-25 01:35:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19370.8|19366.8|14
1637804400000|2021-11-25 01:40:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|1
1637804700000|2021-11-25 01:45:00|19375.4|19371.4|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|7
1637805000000|2021-11-25 01:50:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|13
1637805300000|2021-11-25 01:55:00|||||||||10
1637805600000|2021-11-25 02:00:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19373.9|19369.9|2
1637805900000|2021-11-25 02:05:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|39
1637806200000|2021-11-25 02:10:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19377|19373|3
1637806500000|2021-11-25 02:15:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|10
1637806800000|2021-11-25 02:20:00|19383.3|19379.3|19383.3|19379.3|19384.8|19380.8|19381.7|19377.7|1
1637807100000|2021-11-25 02:25:00|19381.7|19377.7|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|1
1637807400000|2021-11-25 02:30:00|19378.6|19374.6|19378.6|19374.6|19381.7|19377.7|19378.6|19374.6|2
1637807700000|2021-11-25 02:35:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|3
1637808000000|2021-11-25 02:40:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|6
1637808300000|2021-11-25 02:45:00|19380.1|19376.1|19377|19373|19381.7|19377.7|19375.4|19371.4|4
1637808600000|2021-11-25 02:50:00|19378.6|19374.6|19378.6|19374.6|19381.7|19377.7|19377|19373|12
1637808900000|2021-11-25 02:55:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|22
1637809200000|2021-11-25 03:00:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|18
1637809500000|2021-11-25 03:05:00|19381.7|19377.7|19378.6|19374.6|19381.7|19377.7|19372.3|19368.3|14
1637809800000|2021-11-25 03:10:00|19375.4|19371.4|19375.4|19371.4|19380.1|19376.1|19373.9|19369.9|5
1637810100000|2021-11-25 03:15:00|19377|19373|19372.3|19368.3|19378.6|19374.6|19372.3|19368.3|12
1637810400000|2021-11-25 03:20:00|19373.9|19369.9|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|6
1637810700000|2021-11-25 03:25:00|19372.3|19368.3|19375.4|19371.4|19377|19373|19372.3|19368.3|4
1637811000000|2021-11-25 03:30:00|19377|19373|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|56
1637811300000|2021-11-25 03:35:00|19377|19373|19377|19373|19378.6|19374.6|19375.4|19371.4|3
1637811600000|2021-11-25 03:40:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|6
1637811900000|2021-11-25 03:45:00|19373.9|19369.9|19370.8|19366.8|19375.4|19371.4|19370.8|19366.8|2
1637812200000|2021-11-25 03:50:00|19369.2|19365.2|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|3
1637812500000|2021-11-25 03:55:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|5
1637812800000|2021-11-25 04:00:00|19372.3|19368.3|19373.9|19369.9|19375.4|19371.4|19372.3|19368.3|3
1637813100000|2021-11-25 04:05:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|0
1637813400000|2021-11-25 04:10:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|0
1637813700000|2021-11-25 04:15:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|2
1637814000000|2021-11-25 04:20:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|44
1637814300000|2021-11-25 04:25:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|26
1637814600000|2021-11-25 04:30:00|19372.3|19368.3|19366.1|19362.1|19372.3|19368.3|19362.9|19358.9|351
1637814900000|2021-11-25 04:35:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|0
1637815200000|2021-11-25 04:40:00|||||||||21
1637815500000|2021-11-25 04:45:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|11
1637815800000|2021-11-25 04:50:00|19359.8|19355.8|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|105
1637816100000|2021-11-25 04:55:00|19364.5|19360.5|19364.5|19360.5|19364.5|19360.5|19362.9|19358.9|6
1637816400000|2021-11-25 05:00:00|19362.9|19358.9|19364.5|19360.5|19364.5|19360.5|19362.9|19358.9|155
1637816700000|2021-11-25 05:05:00|19362.9|19358.9|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|0
1637817000000|2021-11-25 05:10:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|6
1637817300000|2021-11-25 05:15:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|4
1637817600000|2021-11-25 05:20:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|2
1637817900000|2021-11-25 05:25:00|||||||||4
1637818200000|2021-11-25 05:30:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|9
1637818500000|2021-11-25 05:35:00|19369.2|19365.2|19367.6|19363.6|19369.2|19365.2|19366.1|19362.1|8
1637818800000|2021-11-25 05:40:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|2
1637819100000|2021-11-25 05:45:00|19367.6|19363.6|19366.1|19362.1|19367.6|19363.6|19366.1|19362.1|3
1637819400000|2021-11-25 05:50:00|19364.5|19360.5|19366.1|19362.1|19367.6|19363.6|19362.9|19358.9|18
1637819700000|2021-11-25 05:55:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|12
1637820000000|2021-11-25 06:00:00|19364.5|19360.5|19359.8|19355.8|19364.5|19360.5|19359.8|19355.8|10
1637820300000|2021-11-25 06:05:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|1
1637820600000|2021-11-25 06:10:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1637820900000|2021-11-25 06:15:00|19367.6|19363.6|19366.1|19362.1|19369.2|19365.2|19364.5|19360.5|2
1637821200000|2021-11-25 06:20:00|19367.6|19363.6|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|8
1637821500000|2021-11-25 06:25:00|19367.6|19363.6|19362.9|19358.9|19369.2|19365.2|19362.9|19358.9|3
1637821800000|2021-11-25 06:30:00|19364.5|19360.5|19359.8|19355.8|19364.5|19360.5|19359.8|19355.8|0
1637822100000|2021-11-25 06:35:00|19361.4|19357.4|19356.7|19352.7|19361.4|19357.4|19356.7|19352.7|0
1637822400000|2021-11-25 06:40:00|19358.3|19354.3|19358.3|19354.3|19359.8|19355.8|19356.7|19352.7|1
1637822700000|2021-11-25 06:45:00|19356.7|19352.7|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|2
1637823000000|2021-11-25 06:50:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|3
1637823300000|2021-11-25 06:55:00|19358.3|19354.3|19358.3|19354.3|19359.8|19355.8|19356.7|19352.7|9
1637823600000|2021-11-25 07:00:00|19359.8|19355.8|19362.9|19358.9|19370.8|19366.8|19359.8|19355.8|31
1637823900000|2021-11-25 07:05:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|5
1637824200000|2021-11-25 07:10:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19366.1|19362.1|10
1637824500000|2021-11-25 07:15:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19367.6|19363.6|9
1637824800000|2021-11-25 07:20:00|19370.8|19366.8|19369.2|19365.2|19375.4|19371.4|19367.6|19363.6|11
1637825100000|2021-11-25 07:25:00|19370.8|19366.8|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|10
1637825400000|2021-11-25 07:30:00|19373.9|19369.9|19375.4|19371.4|19377|19373|19372.3|19368.3|4
1637825700000|2021-11-25 07:35:00|19372.3|19368.3|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|2
1637826000000|2021-11-25 07:40:00|19370.8|19366.8|19361.4|19357.4|19372.3|19368.3|19361.4|19357.4|0
1637826300000|2021-11-25 07:45:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|9
1637826600000|2021-11-25 07:50:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19355.1|19351.1|43
1637826900000|2021-11-25 07:55:00|19361.4|19357.4|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|11
1637827200000|2021-11-25 08:00:00|19362.9|19358.9|19361.4|19357.4|19366.1|19362.1|19359.8|19355.8|18
1637827500000|2021-11-25 08:05:00|19362.9|19358.9|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|30
1637827800000|2021-11-25 08:10:00|19361.4|19357.4|19373.9|19369.9|19375.4|19371.4|19358.3|19354.3|8
1637828100000|2021-11-25 08:15:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19373.9|19369.9|17
1637828400000|2021-11-25 08:20:00|19383.3|19379.3|19359.8|19355.8|19384.8|19380.8|19359.8|19355.8|791
1637828700000|2021-11-25 08:25:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|11
1637829000000|2021-11-25 08:30:00|19369.2|19365.2|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|17
1637829300000|2021-11-25 08:35:00|19377|19373|19373.9|19369.9|19381.7|19377.7|19369.2|19365.2|8
1637829600000|2021-11-25 08:40:00|19375.4|19371.4|19377|19373|19380.1|19376.1|19373.9|19369.9|7
1637829900000|2021-11-25 08:45:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19373.9|19369.9|2
1637830200000|2021-11-25 08:50:00|19377|19373|19375.4|19371.4|19383.3|19379.3|19373.9|19369.9|605
1637830500000|2021-11-25 08:55:00|19377|19373|19372.3|19368.3|19377|19373|19372.3|19368.3|4
1637830800000|2021-11-25 09:00:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|580
1637831100000|2021-11-25 09:05:00|19373.9|19369.9|19373.9|19369.9|19377|19373|19372.3|19368.3|179
1637831400000|2021-11-25 09:10:00|19375.4|19371.4|19378.6|19374.6|19384.8|19380.8|19375.4|19371.4|91
1637831700000|2021-11-25 09:15:00|19380.1|19376.1|19386.4|19382.4|19387.9|19383.9|19378.6|19374.6|0
1637832000000|2021-11-25 09:20:00|19384.8|19380.8|19386.4|19382.4|19387.9|19383.9|19383.3|19379.3|18
1637832300000|2021-11-25 09:25:00|19384.8|19380.8|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|146
1637832600000|2021-11-25 09:30:00|19386.4|19382.4|19387.9|19383.9|19394.2|19390.2|19384.8|19380.8|30
1637832900000|2021-11-25 09:35:00|19389.5|19385.5|19400.4|19396.4|19400.4|19396.4|19389.5|19385.5|33
1637833200000|2021-11-25 09:40:00|19398.9|19394.9|19398.9|19394.9|19406.7|19402.7|19398.9|19394.9|12
1637833500000|2021-11-25 09:45:00|19400.4|19396.4|19394.2|19390.2|19402|19398|19394.2|19390.2|3
1637833800000|2021-11-25 09:50:00|19395.8|19391.8|19394.2|19390.2|19395.8|19391.8|19391.1|19387.1|16
1637834100000|2021-11-25 09:55:00|19395.8|19391.8|19400.4|19396.4|19403.6|19399.6|19395.8|19391.8|24
1637834400000|2021-11-25 10:00:00|19398.9|19394.9|19395.8|19391.8|19400.4|19396.4|19395.8|19391.8|3
1637834700000|2021-11-25 10:05:00|19397.3|19393.3|19392.6|19388.6|19402|19398|19392.6|19388.6|7
1637835000000|2021-11-25 10:10:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|36
1637835300000|2021-11-25 10:15:00|19395.8|19391.8|19384.8|19380.8|19395.8|19391.8|19384.8|19380.8|11
1637835600000|2021-11-25 10:20:00|19386.4|19382.4|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|11
1637835900000|2021-11-25 10:25:00|19392.6|19388.6|19392.6|19388.6|19397.3|19393.3|19387.9|19383.9|4
1637836200000|2021-11-25 10:30:00|19391.1|19387.1|19389.5|19385.5|19398.9|19394.9|19387.9|19383.9|18
1637836500000|2021-11-25 10:35:00|19387.9|19383.9|19397.3|19393.3|19400.4|19396.4|19387.9|19383.9|6
1637836800000|2021-11-25 10:40:00|19398.9|19394.9|19397.3|19393.3|19400.4|19396.4|19395.8|19391.8|18
1637837100000|2021-11-25 10:45:00|19398.9|19394.9|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|300
1637837400000|2021-11-25 10:50:00|19395.8|19391.8|19395.8|19391.8|19397.3|19393.3|19391.1|19387.1|7
1637837700000|2021-11-25 10:55:00|19397.3|19393.3|19394.2|19390.2|19398.9|19394.9|19392.6|19388.6|29
1637838000000|2021-11-25 11:00:00|19392.6|19388.6|19397.3|19393.3|19397.3|19393.3|19392.6|19388.6|10
1637838300000|2021-11-25 11:05:00|19392.6|19388.6|19394.2|19390.2|19402|19398|19391.1|19387.1|106
1637838600000|2021-11-25 11:10:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19387.9|19383.9|14
1637838900000|2021-11-25 11:15:00|19391.1|19387.1|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|10
1637839200000|2021-11-25 11:20:00|19392.6|19388.6|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|10
1637839500000|2021-11-25 11:25:00|19398.9|19394.9|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|25
1637839800000|2021-11-25 11:30:00|19395.8|19391.8|19398.9|19394.9|19400.4|19396.4|19392.6|19388.6|12
1637840100000|2021-11-25 11:35:00|19397.3|19393.3|19402|19398|19403.6|19399.6|19394.2|19390.2|48
1637840400000|2021-11-25 11:40:00|19400.4|19396.4|19405.1|19401.1|19405.1|19401.1|19394.2|19390.2|90
1637840700000|2021-11-25 11:45:00|19403.6|19399.6|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|246
1637841000000|2021-11-25 11:50:00|19403.6|19399.6|19402|19398|19403.6|19399.6|19397.3|19393.3|133
1637841300000|2021-11-25 11:55:00|19403.6|19399.6|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|29
1637841600000|2021-11-25 12:00:00|19403.6|19399.6|19392.6|19388.6|19403.6|19399.6|19391.1|19387.1|26
1637841900000|2021-11-25 12:05:00|19394.2|19390.2|19402|19398|19402|19398|19392.6|19388.6|541
1637842200000|2021-11-25 12:10:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19398.9|19394.9|34
1637842500000|2021-11-25 12:15:00|19402|19398|19406.7|19402.7|19406.7|19402.7|19402|19398|2
1637842800000|2021-11-25 12:20:00|19405.1|19401.1|19406.7|19402.7|19406.7|19402.7|19405.1|19401.1|288
1637843100000|2021-11-25 12:25:00|19408.3|19404.3|19403.6|19399.6|19408.3|19404.3|19403.6|19399.6|3
1637843400000|2021-11-25 12:30:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19403.6|19399.6|24
1637843700000|2021-11-25 12:35:00|19405.1|19401.1|19403.6|19399.6|19409.8|19405.8|19402|19398|26
1637844000000|2021-11-25 12:40:00|19406.7|19402.7|19400.4|19396.4|19406.7|19402.7|19400.4|19396.4|7
1637844300000|2021-11-25 12:45:00|19397.3|19393.3|19402|19398|19403.6|19399.6|19397.3|19393.3|8
1637844600000|2021-11-25 12:50:00|19403.6|19399.6|19405.1|19401.1|19406.7|19402.7|19400.4|19396.4|78
1637844900000|2021-11-25 12:55:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|43
1637845200000|2021-11-25 13:00:00|19419.2|19415.2|19416.1|19412.1|19419.2|19415.2|19414.5|19410.5|13
1637845500000|2021-11-25 13:05:00|19414.5|19410.5|19406.7|19402.7|19414.5|19410.5|19406.7|19402.7|168
1637845800000|2021-11-25 13:10:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19405.1|19401.1|13
1637846100000|2021-11-25 13:15:00|19409.8|19405.8|19411.4|19407.4|19412.9|19408.9|19409.8|19405.8|44
1637846400000|2021-11-25 13:20:00|19412.9|19408.9|19412.9|19408.9|19416.1|19412.1|19409.8|19405.8|7
1637846700000|2021-11-25 13:25:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19412.9|19408.9|15
1637847000000|2021-11-25 13:30:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|101
1637847300000|2021-11-25 13:35:00|19416.1|19412.1|19427|19423|19428.6|19424.6|19416.1|19412.1|42
1637847600000|2021-11-25 13:40:00|19428.6|19424.6|19420.8|19416.8|19428.6|19424.6|19419.2|19415.2|9
1637847900000|2021-11-25 13:45:00|19419.2|19415.2|19416.1|19412.1|19420.8|19416.8|19412.9|19408.9|37
1637848200000|2021-11-25 13:50:00|19419.2|19415.2|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|41
1637848500000|2021-11-25 13:55:00|19420.8|19416.8|19428.6|19424.6|19428.6|19424.6|19417.6|19413.6|14
1637848800000|2021-11-25 14:00:00|19427|19423|19431.7|19427.7|19434.8|19430.8|19427|19423|59
1637849100000|2021-11-25 14:05:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19430.1|19426.1|36
1637849400000|2021-11-25 14:10:00|19433.3|19429.3|19436.4|19432.4|19441.1|19437.1|19431.7|19427.7|42
1637849700000|2021-11-25 14:15:00|19437.9|19433.9|19448.9|19444.9|19450.4|19446.4|19436.4|19432.4|88
1637850000000|2021-11-25 14:20:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|40
1637850300000|2021-11-25 14:25:00|19444.2|19440.2|19442.6|19438.6|19447.3|19443.3|19441.1|19437.1|24
1637850600000|2021-11-25 14:30:00|19444.2|19440.2|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|96
1637850900000|2021-11-25 14:35:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|37
1637851200000|2021-11-25 14:40:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|9
1637851500000|2021-11-25 14:45:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|11
1637851800000|2021-11-25 14:50:00|19442.6|19438.6|19445.8|19441.8|19448.9|19444.9|19441.1|19437.1|189
1637852100000|2021-11-25 14:55:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19442.6|19438.6|47
1637852400000|2021-11-25 15:00:00|19442.6|19438.6|19431.7|19427.7|19445.8|19441.8|19431.7|19427.7|32
1637852700000|2021-11-25 15:05:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19427|19423|29
1637853000000|2021-11-25 15:10:00|19433.3|19429.3|19433.3|19429.3|19434.8|19430.8|19430.1|19426.1|46
1637853300000|2021-11-25 15:15:00|19434.8|19430.8|19436.4|19432.4|19444.2|19440.2|19431.7|19427.7|128
1637853600000|2021-11-25 15:20:00|19437.9|19433.9|19428.6|19424.6|19437.9|19433.9|19423.9|19419.9|35
1637853900000|2021-11-25 15:25:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|86
1637854200000|2021-11-25 15:30:00|19417.6|19413.6|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|67
1637854500000|2021-11-25 15:35:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|3
1637854800000|2021-11-25 15:40:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19420.8|19416.8|4
1637855100000|2021-11-25 15:45:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19420.8|19416.8|6
1637855400000|2021-11-25 15:50:00|19425.4|19421.4|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|45
1637855700000|2021-11-25 15:55:00|19431.7|19427.7|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|8
1637856000000|2021-11-25 16:00:00|19428.6|19424.6|19434.8|19430.8|19436.4|19432.4|19425.4|19421.4|11
1637856300000|2021-11-25 16:05:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|4
1637856600000|2021-11-25 16:10:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19430.1|19426.1|6
1637856900000|2021-11-25 16:15:00|19430.1|19426.1|19422.3|19418.3|19437.9|19433.9|19422.3|19418.3|35
1637857200000|2021-11-25 16:20:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|39
1637857500000|2021-11-25 16:25:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|2
1637857800000|2021-11-25 16:30:00|19423.9|19419.9|19427|19423|19428.6|19424.6|19423.9|19419.9|32
1637858100000|2021-11-25 16:35:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|117
1637858400000|2021-11-25 16:40:00|19428.6|19424.6|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|19
1637858700000|2021-11-25 16:45:00|19431.7|19427.7|19430.1|19426.1|19431.7|19427.7|19428.6|19424.6|19
1637859000000|2021-11-25 16:50:00|19428.6|19424.6|19428.6|19424.6|19430.1|19426.1|19427|19423|21
1637859300000|2021-11-25 16:55:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|61
1637859600000|2021-11-25 17:00:00|19425.4|19421.4|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|16
1637859900000|2021-11-25 17:05:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|11
1637860200000|2021-11-25 17:10:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|7
1637860500000|2021-11-25 17:15:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|16
1637860800000|2021-11-25 17:20:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|2
1637861100000|2021-11-25 17:25:00|19423.9|19419.9|19420.8|19416.8|19425.4|19421.4|19419.2|19415.2|16
1637861400000|2021-11-25 17:30:00|19419.2|19415.2|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|6
1637861700000|2021-11-25 17:35:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|0
1637862000000|2021-11-25 17:40:00|19417.6|19413.6|19417.6|19413.6|19420.8|19416.8|19417.6|19413.6|27
1637862300000|2021-11-25 17:45:00|19419.2|19415.2|19417.6|19413.6|19420.8|19416.8|19416.1|19412.1|34
1637862600000|2021-11-25 17:50:00|19416.1|19412.1|19417.6|19413.6|19422.3|19418.3|19416.1|19412.1|20
1637862900000|2021-11-25 17:55:00|19420.8|19416.8|19425.4|19421.4|19427|19423|19417.6|19413.6|20
1637881200000|2021-11-25 23:00:00|19433.3|19429.3|19462.9|19458.9|19466.1|19462.1|19433.3|19429.3|84
1637881500000|2021-11-25 23:05:00|19461.4|19457.4|19484.8|19480.8|19484.8|19480.8|19461.4|19457.4|64
1637881800000|2021-11-25 23:10:00|19483.3|19479.3|19486.4|19482.4|19491.1|19487.1|19480.1|19476.1|60
1637882100000|2021-11-25 23:15:00|19483.3|19479.3|19497.3|19493.3|19497.3|19493.3|19475.4|19471.4|65
1637882400000|2021-11-25 23:20:00|19495.8|19491.8|19522.3|19518.3|19522.3|19518.3|19495.8|19491.8|129
1637882700000|2021-11-25 23:25:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19516.1|19512.1|134
1637883000000|2021-11-25 23:30:00|19541.1|19537.1|19539.5|19535.5|19556.7|19552.7|19534.8|19530.8|189
1637883300000|2021-11-25 23:35:00|19541.1|19537.1|19537.9|19533.9|19545.8|19541.8|19528.6|19524.6|137
1637883600000|2021-11-25 23:40:00|19541.1|19537.1|19522.3|19518.3|19541.1|19537.1|19520.8|19516.8|424
1637883900000|2021-11-25 23:45:00|19523.9|19519.9|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|459
1637884200000|2021-11-25 23:50:00|19525.4|19521.4|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|128
1637884500000|2021-11-25 23:55:00|19527|19523|19537.9|19533.9|19537.9|19533.9|19525.4|19521.4|183
1637884800000|2021-11-26 00:00:00|19534.8|19530.8|19548.9|19544.9|19550.4|19546.4|19522.3|19518.3|125
1637885100000|2021-11-26 00:05:00|19547.3|19543.3|19547.3|19543.3|19570.8|19566.8|19547.3|19543.3|126
1637885400000|2021-11-26 00:10:00|19545.8|19541.8|19556.7|19552.7|19556.7|19552.7|19539.5|19535.5|49
1637885700000|2021-11-26 00:15:00|19555.1|19551.1|19544.2|19540.2|19558.3|19554.3|19539.5|19535.5|96
1637886000000|2021-11-26 00:20:00|19547.3|19543.3|19570.8|19566.8|19572.3|19568.3|19541.1|19537.1|102
1637886300000|2021-11-26 00:25:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|218
1637886600000|2021-11-26 00:30:00|19570.8|19566.8|19564.5|19560.5|19572.3|19568.3|19559.8|19555.8|60
1637886900000|2021-11-26 00:35:00|19562.9|19558.9|19572.3|19568.3|19575.4|19571.4|19559.8|19555.8|101
1637887200000|2021-11-26 00:40:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19561.4|19557.4|79
1637887500000|2021-11-26 00:45:00|19564.5|19560.5|19552|19548|19564.5|19560.5|19547.3|19543.3|32
1637887800000|2021-11-26 00:50:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|57
1637888100000|2021-11-26 00:55:00|19553.6|19549.6|19534.8|19530.8|19553.6|19549.6|19531.7|19527.7|85
1637888400000|2021-11-26 01:00:00|19531.7|19527.7|19545.8|19541.8|19548.9|19544.9|19531.7|19527.7|34
1637888700000|2021-11-26 01:05:00|19544.2|19540.2|19531.7|19527.7|19548.9|19544.9|19530.1|19526.1|69
1637889000000|2021-11-26 01:10:00|19533.3|19529.3|19544.2|19540.2|19550.4|19546.4|19530.1|19526.1|52
1637889300000|2021-11-26 01:15:00|19545.8|19541.8|19562.9|19558.9|19562.9|19558.9|19541.1|19537.1|158
1637889600000|2021-11-26 01:20:00|19559.8|19555.8|19556.7|19552.7|19566.1|19562.1|19552|19548|30
1637889900000|2021-11-26 01:25:00|19553.6|19549.6|19531.7|19527.7|19556.7|19552.7|19531.7|19527.7|156
1637890200000|2021-11-26 01:30:00|19530.1|19526.1|19545.8|19541.8|19545.8|19541.8|19530.1|19526.1|35
1637890500000|2021-11-26 01:35:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|70
1637890800000|2021-11-26 01:40:00|19555.1|19551.1|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|55
1637891100000|2021-11-26 01:45:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|200
1637891400000|2021-11-26 01:50:00|19555.1|19551.1|19564.5|19560.5|19572.3|19568.3|19550.4|19546.4|265
1637891700000|2021-11-26 01:55:00|19562.9|19558.9|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|128
1637892000000|2021-11-26 02:00:00|19567.6|19563.6|19559.8|19555.8|19570.8|19566.8|19559.8|19555.8|101
1637892300000|2021-11-26 02:05:00|19561.4|19557.4|19553.6|19549.6|19562.9|19558.9|19548.9|19544.9|65
1637892600000|2021-11-26 02:10:00|19556.7|19552.7|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|241
1637892900000|2021-11-26 02:15:00|19561.4|19557.4|19566.1|19562.1|19570.8|19566.8|19559.8|19555.8|99
1637893200000|2021-11-26 02:20:00|19567.6|19563.6|19566.1|19562.1|19570.8|19566.8|19562.9|19558.9|177
1637893500000|2021-11-26 02:25:00|19569.2|19565.2|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|187
1637893800000|2021-11-26 02:30:00|19564.5|19560.5|19581.7|19577.7|19581.7|19577.7|19562.9|19558.9|66
1637894100000|2021-11-26 02:35:00|19580.1|19576.1|19584.8|19580.8|19591.1|19587.1|19573.9|19569.9|104
1637894400000|2021-11-26 02:40:00|19586.4|19582.4|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|103
1637894700000|2021-11-26 02:45:00|19586.4|19582.4|19591.1|19587.1|19595.8|19591.8|19584.8|19580.8|72
1637895000000|2021-11-26 02:50:00|19587.9|19583.9|19594.2|19590.2|19595.8|19591.8|19584.8|19580.8|57
1637895300000|2021-11-26 02:55:00|19592.6|19588.6|19609.8|19605.8|19609.8|19605.8|19591.1|19587.1|146
1637895600000|2021-11-26 03:00:00|19611.4|19607.4|19636.4|19632.4|19636.4|19632.4|19611.4|19607.4|106
1637895900000|2021-11-26 03:05:00|19634.8|19630.8|19636.4|19632.4|19637.9|19633.9|19616.1|19612.1|134
1637896200000|2021-11-26 03:10:00|19634.8|19630.8|19644.2|19640.2|19645.8|19641.8|19630.1|19626.1|140
1637896500000|2021-11-26 03:15:00|19642.6|19638.6|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|43
1637896800000|2021-11-26 03:20:00|19634.8|19630.8|19633.3|19629.3|19636.4|19632.4|19628.6|19624.6|46
1637897100000|2021-11-26 03:25:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19633.3|19629.3|57
1637897400000|2021-11-26 03:30:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|180
1637897700000|2021-11-26 03:35:00|19633.3|19629.3|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|120
1637898000000|2021-11-26 03:40:00|19642.6|19638.6|19656.7|19652.7|19658.3|19654.3|19637.9|19633.9|112
1637898300000|2021-11-26 03:45:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|186
1637898600000|2021-11-26 03:50:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19652|19648|33
1637898900000|2021-11-26 03:55:00|19658.3|19654.3|19681.7|19677.7|19684.8|19680.8|19656.7|19652.7|176
1637899200000|2021-11-26 04:00:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19673.9|19669.9|99
1637899500000|2021-11-26 04:05:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|43
1637899800000|2021-11-26 04:10:00|19677|19673|19675.4|19671.4|19677|19673|19672.3|19668.3|39
1637900100000|2021-11-26 04:15:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19675.4|19671.4|35
1637900400000|2021-11-26 04:20:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19672.3|19668.3|19
1637900700000|2021-11-26 04:25:00|19675.4|19671.4|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|32
1637901000000|2021-11-26 04:30:00|19686.4|19682.4|19666.1|19662.1|19687.9|19683.9|19666.1|19662.1|67
1637901300000|2021-11-26 04:35:00|19667.6|19663.6|19686.4|19682.4|19691.1|19687.1|19666.1|19662.1|51
1637901600000|2021-11-26 04:40:00|19687.9|19683.9|19669.2|19665.2|19687.9|19683.9|19666.1|19662.1|54
1637901900000|2021-11-26 04:45:00|19667.6|19663.6|19677|19673|19677|19673|19666.1|19662.1|21
1637902200000|2021-11-26 04:50:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19667.6|19663.6|15
1637902500000|2021-11-26 04:55:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|21
1637902800000|2021-11-26 05:00:00|19670.8|19666.8|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|47
1637903100000|2021-11-26 05:05:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19677|19673|36
1637903400000|2021-11-26 05:10:00|19675.4|19671.4|19691.1|19687.1|19694.2|19690.2|19675.4|19671.4|44
1637903700000|2021-11-26 05:15:00|19689.5|19685.5|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|21
1637904000000|2021-11-26 05:20:00|19689.5|19685.5|19694.2|19690.2|19700.4|19696.4|19687.9|19683.9|42
1637904300000|2021-11-26 05:25:00|19697.3|19693.3|19706.7|19702.7|19709.8|19705.8|19695.8|19691.8|131
1637904600000|2021-11-26 05:30:00|19703.6|19699.6|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|50
1637904900000|2021-11-26 05:35:00|19694.2|19690.2|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|36
1637905200000|2021-11-26 05:40:00|19700.4|19696.4|19709.8|19705.8|19709.8|19705.8|19697.3|19693.3|38
1637905500000|2021-11-26 05:45:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19708.3|19704.3|163
1637905800000|2021-11-26 05:50:00|19717.6|19713.6|19722.3|19718.3|19722.3|19718.3|19711.4|19707.4|88
1637906100000|2021-11-26 05:55:00|19723.9|19719.9|19737.9|19733.9|19737.9|19733.9|19720.8|19716.8|103
1637906400000|2021-11-26 06:00:00|19736.4|19732.4|19744.2|19740.2|19744.2|19740.2|19733.3|19729.3|192
1637906700000|2021-11-26 06:05:00|19745.8|19741.8|19722.3|19718.3|19747.3|19743.3|19722.3|19718.3|79
1637907000000|2021-11-26 06:10:00|19727|19723|19725.4|19721.4|19727|19723|19709.8|19705.8|80
1637907300000|2021-11-26 06:15:00|19728.6|19724.6|19720.8|19716.8|19728.6|19724.6|19719.2|19715.2|41
1637907600000|2021-11-26 06:20:00|19719.2|19715.2|19712.9|19708.9|19723.9|19719.9|19711.4|19707.4|292
1637907900000|2021-11-26 06:25:00|19711.4|19707.4|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|359
1637908200000|2021-11-26 06:30:00|19708.3|19704.3|19725.4|19721.4|19739.5|19735.5|19706.7|19702.7|287
1637908500000|2021-11-26 06:35:00|19727|19723|19722.3|19718.3|19728.6|19724.6|19717.6|19713.6|183
1637908800000|2021-11-26 06:40:00|19723.9|19719.9|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|33
1637909100000|2021-11-26 06:45:00|19720.8|19716.8|19703.6|19699.6|19723.9|19719.9|19703.6|19699.6|120
1637909400000|2021-11-26 06:50:00|19706.7|19702.7|19687.9|19683.9|19709.8|19705.8|19687.9|19683.9|91
1637909700000|2021-11-26 06:55:00|19686.4|19682.4|19689.5|19685.5|19697.3|19693.3|19684.8|19680.8|117
1637910000000|2021-11-26 07:00:00|19691.1|19687.1|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|254
1637910300000|2021-11-26 07:05:00|19692.6|19688.6|19717.6|19713.6|19728.6|19724.6|19691.1|19687.1|234
1637910600000|2021-11-26 07:10:00|19719.2|19715.2|19687.9|19683.9|19722.3|19718.3|19681.7|19677.7|451
1637910900000|2021-11-26 07:15:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19672.3|19668.3|184
1637911200000|2021-11-26 07:20:00|19684.8|19680.8|19684.8|19680.8|19698.9|19694.9|19675.4|19671.4|313
1637911500000|2021-11-26 07:25:00|19683.3|19679.3|19725.4|19721.4|19734.8|19730.8|19680.1|19676.1|305
1637911800000|2021-11-26 07:30:00|19722.3|19718.3|19709.8|19705.8|19737.9|19733.9|19706.7|19702.7|318
1637912100000|2021-11-26 07:35:00|19706.7|19702.7|19728.6|19724.6|19734.8|19730.8|19703.6|19699.6|259
1637912400000|2021-11-26 07:40:00|19730.1|19726.1|19755.1|19751.1|19766.1|19762.1|19728.6|19724.6|303
1637912700000|2021-11-26 07:45:00|19756.7|19752.7|19764.5|19760.5|19775.4|19771.4|19744.2|19740.2|199
1637913000000|2021-11-26 07:50:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19752|19748|190
1637913300000|2021-11-26 07:55:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19755.1|19751.1|548
1637913600000|2021-11-26 08:00:00|19773.9|19769.9|19787.9|19783.9|19791.1|19787.1|19753.6|19749.6|462
1637913900000|2021-11-26 08:05:00|19784.8|19780.8|19817.6|19813.6|19817.6|19813.6|19784.8|19780.8|273
1637914200000|2021-11-26 08:10:00|19816.1|19812.1|19825.4|19821.4|19841.1|19837.1|19816.1|19812.1|383
1637914500000|2021-11-26 08:15:00|19827|19823|19822.3|19818.3|19842.6|19838.6|19816.1|19812.1|477
1637914800000|2021-11-26 08:20:00|19825.4|19821.4|19825.4|19821.4|19847.3|19843.3|19819.2|19815.2|1079
1637915100000|2021-11-26 08:25:00|19823.9|19819.9|19805.1|19801.1|19825.4|19821.4|19781.7|19777.7|580
1637915400000|2021-11-26 08:30:00|19806.7|19802.7|19831.7|19827.7|19837.9|19833.9|19794.2|19790.2|522
1637915700000|2021-11-26 08:35:00|19833.3|19829.3|19791.1|19787.1|19841.1|19837.1|19787.9|19783.9|284
1637916000000|2021-11-26 08:40:00|19792.6|19788.6|19753.6|19749.6|19800.4|19796.4|19752|19748|352
1637916300000|2021-11-26 08:45:00|19755.1|19751.1|19753.6|19749.6|19762.9|19758.9|19744.2|19740.2|401
1637916600000|2021-11-26 08:50:00|19755.1|19751.1|19717.6|19713.6|19755.1|19751.1|19712.9|19708.9|232
1637916900000|2021-11-26 08:55:00|19716.1|19712.1|19716.1|19712.1|19723.9|19719.9|19695.8|19691.8|307
1637917200000|2021-11-26 09:00:00|19714.5|19710.5|19719.2|19715.2|19731.7|19727.7|19712.9|19708.9|1288
1637917500000|2021-11-26 09:05:00|19720.8|19716.8|19745.8|19741.8|19747.3|19743.3|19717.6|19713.6|180
1637917800000|2021-11-26 09:10:00|19744.2|19740.2|19728.6|19724.6|19744.2|19740.2|19719.2|19715.2|146
1637918100000|2021-11-26 09:15:00|19730.1|19726.1|19752|19748|19752|19748|19728.6|19724.6|429
1637918400000|2021-11-26 09:20:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19728.6|19724.6|330
1637918700000|2021-11-26 09:25:00|19748.9|19744.9|19778.6|19774.6|19787.9|19783.9|19747.3|19743.3|173
1637919000000|2021-11-26 09:30:00|19777|19773|19762.9|19758.9|19778.6|19774.6|19750.4|19746.4|126
1637919300000|2021-11-26 09:35:00|19761.4|19757.4|19741.1|19737.1|19767.6|19763.6|19739.5|19735.5|191
1637919600000|2021-11-26 09:40:00|19739.5|19735.5|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|113
1637919900000|2021-11-26 09:45:00|19742.6|19738.6|19767.6|19763.6|19772.3|19768.3|19731.7|19727.7|199
1637920200000|2021-11-26 09:50:00|19769.2|19765.2|19772.3|19768.3|19784.8|19780.8|19758.3|19754.3|161
1637920500000|2021-11-26 09:55:00|19770.8|19766.8|19787.9|19783.9|19789.5|19785.5|19766.1|19762.1|124
1637920800000|2021-11-26 10:00:00|19786.4|19782.4|19755.1|19751.1|19786.4|19782.4|19752|19748|270
1637921100000|2021-11-26 10:05:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19731.7|19727.7|613
1637921400000|2021-11-26 10:10:00|19741.1|19737.1|19733.3|19729.3|19745.8|19741.8|19719.2|19715.2|638
1637921700000|2021-11-26 10:15:00|19731.7|19727.7|19747.3|19743.3|19747.3|19743.3|19727|19723|207
1637922000000|2021-11-26 10:20:00|19748.9|19744.9|19731.7|19727.7|19753.6|19749.6|19728.6|19724.6|142
1637922300000|2021-11-26 10:25:00|19733.3|19729.3|19722.3|19718.3|19734.8|19730.8|19716.1|19712.1|119
1637922600000|2021-11-26 10:30:00|19723.9|19719.9|19753.6|19749.6|19753.6|19749.6|19722.3|19718.3|534
1637922900000|2021-11-26 10:35:00|19750.4|19746.4|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|165
1637923200000|2021-11-26 10:40:00|19742.6|19738.6|19728.6|19724.6|19742.6|19738.6|19728.6|19724.6|131
1637923500000|2021-11-26 10:45:00|19727|19723|19723.9|19719.9|19734.8|19730.8|19719.2|19715.2|278
1637923800000|2021-11-26 10:50:00|19722.3|19718.3|19737.9|19733.9|19745.8|19741.8|19716.1|19712.1|335
1637924100000|2021-11-26 10:55:00|19744.2|19740.2|19725.4|19721.4|19750.4|19746.4|19725.4|19721.4|173
1637924400000|2021-11-26 11:00:00|19722.3|19718.3|19737.9|19733.9|19742.6|19738.6|19722.3|19718.3|399
1637924700000|2021-11-26 11:05:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|512
1637925000000|2021-11-26 11:10:00|19733.3|19729.3|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|114
1637925300000|2021-11-26 11:15:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19734.8|19730.8|133
1637925600000|2021-11-26 11:20:00|19745.8|19741.8|19758.3|19754.3|19772.3|19768.3|19744.2|19740.2|205
1637925900000|2021-11-26 11:25:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|230
1637926200000|2021-11-26 11:30:00|19769.2|19765.2|19781.7|19777.7|19787.9|19783.9|19764.5|19760.5|268
1637926500000|2021-11-26 11:35:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|280
1637926800000|2021-11-26 11:40:00|19772.3|19768.3|19741.1|19737.1|19772.3|19768.3|19736.4|19732.4|414
1637927100000|2021-11-26 11:45:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19739.5|19735.5|107
1637927400000|2021-11-26 11:50:00|19752|19748|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|187
1637927700000|2021-11-26 11:55:00|19758.3|19754.3|19734.8|19730.8|19772.3|19768.3|19734.8|19730.8|344
1637928000000|2021-11-26 12:00:00|19736.4|19732.4|19728.6|19724.6|19747.3|19743.3|19719.2|19715.2|417
1637928300000|2021-11-26 12:05:00|19727|19723|19737.9|19733.9|19742.6|19738.6|19722.3|19718.3|112
1637928600000|2021-11-26 12:10:00|19734.8|19730.8|19716.1|19712.1|19744.2|19740.2|19712.9|19708.9|293
1637928900000|2021-11-26 12:15:00|19714.5|19710.5|19708.3|19704.3|19723.9|19719.9|19708.3|19704.3|198
1637929200000|2021-11-26 12:20:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|240
1637929500000|2021-11-26 12:25:00|19711.4|19707.4|19720.8|19716.8|19722.3|19718.3|19694.2|19690.2|316
1637929800000|2021-11-26 12:30:00|19719.2|19715.2|19708.3|19704.3|19720.8|19716.8|19706.7|19702.7|276
1637930100000|2021-11-26 12:35:00|19709.8|19705.8|19684.8|19680.8|19711.4|19707.4|19683.3|19679.3|204
1637930400000|2021-11-26 12:40:00|19687.9|19683.9|19684.8|19680.8|19697.3|19693.3|19678.6|19674.6|230
1637930700000|2021-11-26 12:45:00|19678.6|19674.6|19691.1|19687.1|19700.4|19696.4|19678.6|19674.6|1255
1637931000000|2021-11-26 12:50:00|19692.6|19688.6|19708.3|19704.3|19716.1|19712.1|19684.8|19680.8|308
1637931300000|2021-11-26 12:55:00|19706.7|19702.7|19683.3|19679.3|19709.8|19705.8|19681.7|19677.7|427
1637931600000|2021-11-26 13:00:00|19684.8|19680.8|19658.3|19654.3|19684.8|19680.8|19650.4|19646.4|289
1637931900000|2021-11-26 13:05:00|19659.8|19655.8|19634.8|19630.8|19659.8|19655.8|19627|19623|420
1637932200000|2021-11-26 13:10:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19612.9|19608.9|752
1637932500000|2021-11-26 13:15:00|19637.9|19633.9|19672.3|19668.3|19681.7|19677.7|19631.7|19627.7|353
1637932800000|2021-11-26 13:20:00|19673.9|19669.9|19675.4|19671.4|19684.8|19680.8|19662.9|19658.9|567
1637933100000|2021-11-26 13:25:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|578
1637933400000|2021-11-26 13:30:00|19675.4|19671.4|19669.2|19665.2|19684.8|19680.8|19648.9|19644.9|409
1637933700000|2021-11-26 13:35:00|19670.8|19666.8|19658.3|19654.3|19672.3|19668.3|19644.2|19640.2|2160
1637934000000|2021-11-26 13:40:00|19659.8|19655.8|19678.6|19674.6|19678.6|19674.6|19656.7|19652.7|934
1637934300000|2021-11-26 13:45:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19672.3|19668.3|732
1637934600000|2021-11-26 13:50:00|19687.9|19683.9|19681.7|19677.7|19694.2|19690.2|19678.6|19674.6|429
1637934900000|2021-11-26 13:55:00|19684.8|19680.8|19678.6|19674.6|19687.9|19683.9|19666.1|19662.1|411
1637935200000|2021-11-26 14:00:00|19675.4|19671.4|19666.1|19662.1|19691.1|19687.1|19662.9|19658.9|462
1637935500000|2021-11-26 14:05:00|19670.8|19666.8|19678.6|19674.6|19694.2|19690.2|19669.2|19665.2|1826
1637935800000|2021-11-26 14:10:00|19675.4|19671.4|19686.4|19682.4|19687.9|19683.9|19666.1|19662.1|1107
1637936100000|2021-11-26 14:15:00|19687.9|19683.9|19697.3|19693.3|19697.3|19693.3|19683.3|19679.3|518
1637936400000|2021-11-26 14:20:00|19695.8|19691.8|19666.1|19662.1|19697.3|19693.3|19666.1|19662.1|543
1637936700000|2021-11-26 14:25:00|19669.2|19665.2|19694.2|19690.2|19697.3|19693.3|19662.9|19658.9|497
1637937000000|2021-11-26 14:30:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|772
1637937300000|2021-11-26 14:35:00|19691.1|19687.1|19717.6|19713.6|19719.2|19715.2|19669.2|19665.2|1991
1637937600000|2021-11-26 14:40:00|19716.1|19712.1|19719.2|19715.2|19731.7|19727.7|19709.8|19705.8|722
1637937900000|2021-11-26 14:45:00|19720.8|19716.8|19741.1|19737.1|19747.3|19743.3|19719.2|19715.2|659
1637938200000|2021-11-26 14:50:00|19742.6|19738.6|19734.8|19730.8|19744.2|19740.2|19719.2|19715.2|614
1637938500000|2021-11-26 14:55:00|19736.4|19732.4|19744.2|19740.2|19747.3|19743.3|19736.4|19732.4|625
1637938800000|2021-11-26 15:00:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|2144
1637939100000|2021-11-26 15:05:00|19759.8|19755.8|19756.7|19752.7|19772.3|19768.3|19750.4|19746.4|1691
1637939400000|2021-11-26 15:10:00|19759.8|19755.8|19784.8|19780.8|19787.9|19783.9|19756.7|19752.7|819
1637939700000|2021-11-26 15:15:00|19787.9|19783.9|19797.3|19793.3|19831.7|19827.7|19781.7|19777.7|1134
1637940000000|2021-11-26 15:20:00|19795.8|19791.8|19769.2|19765.2|19797.3|19793.3|19762.9|19758.9|675
1637940300000|2021-11-26 15:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|247
1637940600000|2021-11-26 15:30:00|19761.4|19757.4|19784.8|19780.8|19787.9|19783.9|19759.8|19755.8|531
1637940900000|2021-11-26 15:35:00|19781.7|19777.7|19786.4|19782.4|19787.9|19783.9|19775.4|19771.4|327
1637941200000|2021-11-26 15:40:00|19784.8|19780.8|19816.1|19812.1|19816.1|19812.1|19778.6|19774.6|663
1637941500000|2021-11-26 15:45:00|19814.5|19810.5|19828.6|19824.6|19837.9|19833.9|19812.9|19808.9|548
1637941800000|2021-11-26 15:50:00|19830.1|19826.1|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|619
1637942100000|2021-11-26 15:55:00|19836.4|19832.4|19800.4|19796.4|19836.4|19832.4|19794.2|19790.2|798
1637942400000|2021-11-26 16:00:00|19802|19798|19822.3|19818.3|19834.8|19830.8|19802|19798|444
1637942700000|2021-11-26 16:05:00|19823.9|19819.9|19844.2|19840.2|19844.2|19840.2|19812.9|19808.9|580
1637943000000|2021-11-26 16:10:00|19842.6|19838.6|19866.1|19862.1|19869.2|19865.2|19841.1|19837.1|865
1637943300000|2021-11-26 16:15:00|19867.6|19863.6|19875.4|19871.4|19884.8|19880.8|19866.1|19862.1|1033
1637943600000|2021-11-26 16:20:00|19877|19873|19881.7|19877.7|19887.9|19883.9|19872.3|19868.3|802
1637943900000|2021-11-26 16:25:00|19878.6|19874.6|19855.1|19851.1|19884.8|19880.8|19850.4|19846.4|650
1637944200000|2021-11-26 16:30:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|505
1637944500000|2021-11-26 16:35:00|19859.8|19855.8|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|659
1637944800000|2021-11-26 16:40:00|19859.8|19855.8|19872.3|19868.3|19878.6|19874.6|19850.4|19846.4|1270
1637945100000|2021-11-26 16:45:00|19873.9|19869.9|19862.9|19858.9|19875.4|19871.4|19861.4|19857.4|1019
1637945400000|2021-11-26 16:50:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19856.7|19852.7|852
1637945700000|2021-11-26 16:55:00|19861.4|19857.4|19850.4|19846.4|19862.9|19858.9|19847.3|19843.3|2105
1637946000000|2021-11-26 17:00:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19841.1|19837.1|1157
1637946300000|2021-11-26 17:05:00|19844.2|19840.2|19853.6|19849.6|19856.7|19852.7|19841.1|19837.1|1840
1637946600000|2021-11-26 17:10:00|19855.1|19851.1|19850.4|19846.4|19859.8|19855.8|19831.7|19827.7|1339
1637946900000|2021-11-26 17:15:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19841.1|19837.1|778
1637947200000|2021-11-26 17:20:00|19848.9|19844.9|19855.1|19851.1|19862.9|19858.9|19847.3|19843.3|294
1637947500000|2021-11-26 17:25:00|19856.7|19852.7|19862.9|19858.9|19872.3|19868.3|19855.1|19851.1|893
1637947800000|2021-11-26 17:30:00|19861.4|19857.4|19859.8|19855.8|19878.6|19874.6|19856.7|19852.7|422
1637948100000|2021-11-26 17:35:00|19856.7|19852.7|19828.6|19824.6|19862.9|19858.9|19825.4|19821.4|581
1637948400000|2021-11-26 17:40:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19809.8|19805.8|1020
1637948700000|2021-11-26 17:45:00|19837.9|19833.9|19834.8|19830.8|19862.9|19858.9|19834.8|19830.8|795
1637949000000|2021-11-26 17:50:00|19831.7|19827.7|19862.9|19858.9|19866.1|19862.1|19828.6|19824.6|364
1637949300000|2021-11-26 17:55:00|19859.8|19855.8|19908.3|19904.3|19937.9|19933.9|19855.1|19851.1|1787
1637949600000|2021-11-26 18:00:00|19906.7|19902.7|19900.4|19896.4|19922.3|19918.3|19875.4|19871.4|531
1637949900000|2021-11-26 18:05:00|19898.9|19894.9|19892.6|19888.6|19906.7|19902.7|19878.6|19874.6|379
1637950200000|2021-11-26 18:10:00|19894.2|19890.2|19925.4|19921.4|19925.4|19921.4|19884.8|19880.8|601
1637961900000|2021-11-26 21:25:00|19927|19923|19927|19923|19927|19923|19927|19923|0
1638140400000|2021-11-28 23:00:00|19836.4|19832.4|19809.8|19805.8|19847.3|19843.3|19781.7|19777.7|377
1638140700000|2021-11-28 23:05:00|19806.7|19802.7|19778.6|19774.6|19819.2|19815.2|19775.4|19771.4|311
1638141000000|2021-11-28 23:10:00|19775.4|19771.4|19783.3|19779.3|19794.2|19790.2|19775.4|19771.4|396
1638141300000|2021-11-28 23:15:00|19784.8|19780.8|19775.4|19771.4|19791.1|19787.1|19762.9|19758.9|260
1638141600000|2021-11-28 23:20:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|160
1638141900000|2021-11-28 23:25:00|19764.5|19760.5|19775.4|19771.4|19781.7|19777.7|19764.5|19760.5|173
1638142200000|2021-11-28 23:30:00|19772.3|19768.3|19792.6|19788.6|19795.8|19791.8|19770.8|19766.8|157
1638142500000|2021-11-28 23:35:00|19794.2|19790.2|19772.3|19768.3|19794.2|19790.2|19772.3|19768.3|114
1638142800000|2021-11-28 23:40:00|19770.8|19766.8|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|145
1638143100000|2021-11-28 23:45:00|19778.6|19774.6|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|122
1638143400000|2021-11-28 23:50:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|54
1638143700000|2021-11-28 23:55:00|19767.6|19763.6|19775.4|19771.4|19787.9|19783.9|19767.6|19763.6|175
1638144000000|2021-11-29 00:00:00|19777|19773|19777|19773|19787.9|19783.9|19766.1|19762.1|154
1638144300000|2021-11-29 00:05:00|19775.4|19771.4|19773.9|19769.9|19778.6|19774.6|19762.9|19758.9|88
1638144600000|2021-11-29 00:10:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19752|19748|112
1638144900000|2021-11-29 00:15:00|19759.8|19755.8|19769.2|19765.2|19778.6|19774.6|19755.1|19751.1|193
1638145200000|2021-11-29 00:20:00|19770.8|19766.8|19787.9|19783.9|19787.9|19783.9|19769.2|19765.2|52
1638145500000|2021-11-29 00:25:00|19781.7|19777.7|19778.6|19774.6|19786.4|19782.4|19778.6|19774.6|73
1638145800000|2021-11-29 00:30:00|19780.1|19776.1|19762.9|19758.9|19781.7|19777.7|19761.4|19757.4|265
1638146100000|2021-11-29 00:35:00|19761.4|19757.4|19769.2|19765.2|19770.8|19766.8|19756.7|19752.7|132
1638146400000|2021-11-29 00:40:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|60
1638146700000|2021-11-29 00:45:00|19770.8|19766.8|19756.7|19752.7|19770.8|19766.8|19755.1|19751.1|59
1638147000000|2021-11-29 00:50:00|19755.1|19751.1|19758.3|19754.3|19762.9|19758.9|19753.6|19749.6|72
1638147300000|2021-11-29 00:55:00|19756.7|19752.7|19756.7|19752.7|19761.4|19757.4|19750.4|19746.4|33
1638147600000|2021-11-29 01:00:00|19761.4|19757.4|19766.1|19762.1|19775.4|19771.4|19753.6|19749.6|172
1638147900000|2021-11-29 01:05:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|115
1638148200000|2021-11-29 01:10:00|19762.9|19758.9|19773.9|19769.9|19777|19773|19762.9|19758.9|71
1638148500000|2021-11-29 01:15:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|76
1638148800000|2021-11-29 01:20:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|79
1638149100000|2021-11-29 01:25:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|82
1638149400000|2021-11-29 01:30:00|19781.7|19777.7|19772.3|19768.3|19783.3|19779.3|19772.3|19768.3|119
1638149700000|2021-11-29 01:35:00|19770.8|19766.8|19766.1|19762.1|19770.8|19766.8|19762.9|19758.9|48
1638150000000|2021-11-29 01:40:00|19764.5|19760.5|19756.7|19752.7|19767.6|19763.6|19756.7|19752.7|37
1638150300000|2021-11-29 01:45:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19752|19748|41
1638150600000|2021-11-29 01:50:00|19752|19748|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|69
1638150900000|2021-11-29 01:55:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|57
1638151200000|2021-11-29 02:00:00|19752|19748|19750.4|19746.4|19755.1|19751.1|19750.4|19746.4|103
1638151500000|2021-11-29 02:05:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|254
1638151800000|2021-11-29 02:10:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|109
1638152100000|2021-11-29 02:15:00|19745.8|19741.8|19739.5|19735.5|19750.4|19746.4|19737.9|19733.9|214
1638152400000|2021-11-29 02:20:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19728.6|19724.6|234
1638152700000|2021-11-29 02:25:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19728.6|19724.6|178
1638153000000|2021-11-29 02:30:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19730.1|19726.1|556
1638153300000|2021-11-29 02:35:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|232
1638153600000|2021-11-29 02:40:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|44
1638153900000|2021-11-29 02:45:00|19734.8|19730.8|19739.5|19735.5|19741.1|19737.1|19728.6|19724.6|76
1638154200000|2021-11-29 02:50:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|125
1638154500000|2021-11-29 02:55:00|19739.5|19735.5|19755.1|19751.1|19756.7|19752.7|19737.9|19733.9|76
1638154800000|2021-11-29 03:00:00|19753.6|19749.6|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|58
1638155100000|2021-11-29 03:05:00|19745.8|19741.8|19747.3|19743.3|19752|19748|19745.8|19741.8|24
1638155400000|2021-11-29 03:10:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19741.1|19737.1|88
1638155700000|2021-11-29 03:15:00|19744.2|19740.2|19758.3|19754.3|19761.4|19757.4|19741.1|19737.1|113
1638156000000|2021-11-29 03:20:00|19756.7|19752.7|19781.7|19777.7|19781.7|19777.7|19756.7|19752.7|75
1638156300000|2021-11-29 03:25:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19769.2|19765.2|47
1638156600000|2021-11-29 03:30:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19773.9|19769.9|167
1638156900000|2021-11-29 03:35:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|123
1638157200000|2021-11-29 03:40:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|109
1638157500000|2021-11-29 03:45:00|19769.2|19765.2|19780.1|19776.1|19781.7|19777.7|19766.1|19762.1|177
1638157800000|2021-11-29 03:50:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|116
1638158100000|2021-11-29 03:55:00|19777|19773|19780.1|19776.1|19781.7|19777.7|19772.3|19768.3|32
1638158400000|2021-11-29 04:00:00|19781.7|19777.7|19766.1|19762.1|19783.3|19779.3|19766.1|19762.1|119
1638158700000|2021-11-29 04:05:00|19762.9|19758.9|19770.8|19766.8|19772.3|19768.3|19762.9|19758.9|44
1638159000000|2021-11-29 04:10:00|19769.2|19765.2|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|5
1638159300000|2021-11-29 04:15:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|95
1638159600000|2021-11-29 04:20:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|9
1638159900000|2021-11-29 04:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|7
1638160200000|2021-11-29 04:30:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19764.5|19760.5|36
1638160500000|2021-11-29 04:35:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|44
1638160800000|2021-11-29 04:40:00|19770.8|19766.8|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|33
1638161100000|2021-11-29 04:45:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19780.1|19776.1|60
1638161400000|2021-11-29 04:50:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|84
1638161700000|2021-11-29 04:55:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|29
1638162000000|2021-11-29 05:00:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|55
1638162300000|2021-11-29 05:05:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|38
1638162600000|2021-11-29 05:10:00|19786.4|19782.4|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|102
1638162900000|2021-11-29 05:15:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|84
1638163200000|2021-11-29 05:20:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|113
1638163500000|2021-11-29 05:25:00|19791.1|19787.1|19800.4|19796.4|19802|19798|19787.9|19783.9|188
1638163800000|2021-11-29 05:30:00|19798.9|19794.9|19795.8|19791.8|19798.9|19794.9|19791.1|19787.1|51
1638164100000|2021-11-29 05:35:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19787.9|19783.9|24
1638164400000|2021-11-29 05:40:00|19792.6|19788.6|19789.5|19785.5|19797.3|19793.3|19789.5|19785.5|38
1638164700000|2021-11-29 05:45:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|129
1638165000000|2021-11-29 05:50:00|19780.1|19776.1|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|22
1638165300000|2021-11-29 05:55:00|19780.1|19776.1|19777|19773|19781.7|19777.7|19777|19773|24
1638165600000|2021-11-29 06:00:00|19775.4|19771.4|19792.6|19788.6|19794.2|19790.2|19775.4|19771.4|72
1638165900000|2021-11-29 06:05:00|19794.2|19790.2|19794.2|19790.2|19798.9|19794.9|19791.1|19787.1|129
1638166200000|2021-11-29 06:10:00|19797.3|19793.3|19792.6|19788.6|19800.4|19796.4|19791.1|19787.1|46
1638166500000|2021-11-29 06:15:00|19791.1|19787.1|19795.8|19791.8|19802|19798|19791.1|19787.1|50
1638166800000|2021-11-29 06:20:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|64
1638167100000|2021-11-29 06:25:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|111
1638167400000|2021-11-29 06:30:00|19805.1|19801.1|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|45
1638167700000|2021-11-29 06:35:00|19805.1|19801.1|19794.2|19790.2|19805.1|19801.1|19794.2|19790.2|53
1638168000000|2021-11-29 06:40:00|19797.3|19793.3|19803.6|19799.6|19809.8|19805.8|19797.3|19793.3|22
1638168300000|2021-11-29 06:45:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|30
1638168600000|2021-11-29 06:50:00|19798.9|19794.9|19778.6|19774.6|19800.4|19796.4|19778.6|19774.6|64
1638168900000|2021-11-29 06:55:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|64
1638169200000|2021-11-29 07:00:00|19780.1|19776.1|19794.2|19790.2|19800.4|19796.4|19775.4|19771.4|180
1638169500000|2021-11-29 07:05:00|19795.8|19791.8|19795.8|19791.8|19802|19798|19794.2|19790.2|145
1638169800000|2021-11-29 07:10:00|19797.3|19793.3|19795.8|19791.8|19809.8|19805.8|19794.2|19790.2|134
1638170100000|2021-11-29 07:15:00|19797.3|19793.3|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|71
1638170400000|2021-11-29 07:20:00|19802|19798|19781.7|19777.7|19806.7|19802.7|19781.7|19777.7|149
1638170700000|2021-11-29 07:25:00|19783.3|19779.3|19769.2|19765.2|19783.3|19779.3|19759.8|19755.8|230
1638171000000|2021-11-29 07:30:00|19770.8|19766.8|19812.9|19808.9|19812.9|19808.9|19769.2|19765.2|528
1638171300000|2021-11-29 07:35:00|19816.1|19812.1|19819.2|19815.2|19823.9|19819.9|19809.8|19805.8|391
1638171600000|2021-11-29 07:40:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|232
1638171900000|2021-11-29 07:45:00|19823.9|19819.9|19805.1|19801.1|19825.4|19821.4|19803.6|19799.6|120
1638172200000|2021-11-29 07:50:00|19803.6|19799.6|19795.8|19791.8|19805.1|19801.1|19791.1|19787.1|167
1638172500000|2021-11-29 07:55:00|19797.3|19793.3|19794.2|19790.2|19803.6|19799.6|19787.9|19783.9|158
1638172800000|2021-11-29 08:00:00|19800.4|19796.4|19781.7|19777.7|19802|19798|19778.6|19774.6|396
1638173100000|2021-11-29 08:05:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19767.6|19763.6|258
1638173400000|2021-11-29 08:10:00|19787.9|19783.9|19797.3|19793.3|19806.7|19802.7|19786.4|19782.4|361
1638173700000|2021-11-29 08:15:00|19798.9|19794.9|19789.5|19785.5|19803.6|19799.6|19780.1|19776.1|242
1638174000000|2021-11-29 08:20:00|19791.1|19787.1|19800.4|19796.4|19800.4|19796.4|19781.7|19777.7|172
1638174300000|2021-11-29 08:25:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|355
1638174600000|2021-11-29 08:30:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19800.4|19796.4|236
1638174900000|2021-11-29 08:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|149
1638175200000|2021-11-29 08:40:00|19820.8|19816.8|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|155
1638175500000|2021-11-29 08:45:00|19814.5|19810.5|19803.6|19799.6|19816.1|19812.1|19797.3|19793.3|169
1638175800000|2021-11-29 08:50:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|182
1638176100000|2021-11-29 08:55:00|19803.6|19799.6|19806.7|19802.7|19814.5|19810.5|19797.3|19793.3|207
1638176400000|2021-11-29 09:00:00|19809.8|19805.8|19781.7|19777.7|19812.9|19808.9|19781.7|19777.7|382
1638176700000|2021-11-29 09:05:00|19784.8|19780.8|19762.9|19758.9|19784.8|19780.8|19762.9|19758.9|228
1638177000000|2021-11-29 09:10:00|19766.1|19762.1|19744.2|19740.2|19772.3|19768.3|19744.2|19740.2|319
1638177300000|2021-11-29 09:15:00|19742.6|19738.6|19731.7|19727.7|19750.4|19746.4|19731.7|19727.7|432
1638177600000|2021-11-29 09:20:00|19733.3|19729.3|19734.8|19730.8|19747.3|19743.3|19725.4|19721.4|384
1638177900000|2021-11-29 09:25:00|19737.9|19733.9|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|980
1638178200000|2021-11-29 09:30:00|19719.2|19715.2|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|151
1638178500000|2021-11-29 09:35:00|19723.9|19719.9|19747.3|19743.3|19750.4|19746.4|19722.3|19718.3|197
1638178800000|2021-11-29 09:40:00|19745.8|19741.8|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|148
1638179100000|2021-11-29 09:45:00|19744.2|19740.2|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|466
1638179400000|2021-11-29 09:50:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|203
1638179700000|2021-11-29 09:55:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19739.5|19735.5|118
1638180000000|2021-11-29 10:00:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|121
1638180300000|2021-11-29 10:05:00|19745.8|19741.8|19741.1|19737.1|19750.4|19746.4|19741.1|19737.1|151
1638180600000|2021-11-29 10:10:00|19742.6|19738.6|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|253
1638180900000|2021-11-29 10:15:00|19742.6|19738.6|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|175
1638181200000|2021-11-29 10:20:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|96
1638181500000|2021-11-29 10:25:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19714.5|19710.5|136
1638181800000|2021-11-29 10:30:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|432
1638182100000|2021-11-29 10:35:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|136
1638182400000|2021-11-29 10:40:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|17
1638182700000|2021-11-29 10:45:00|19750.4|19746.4|19764.5|19760.5|19766.1|19762.1|19750.4|19746.4|233
1638183000000|2021-11-29 10:50:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|315
1638183300000|2021-11-29 10:55:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|432
1638183600000|2021-11-29 11:00:00|19761.4|19757.4|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|157
1638183900000|2021-11-29 11:05:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|92
1638184200000|2021-11-29 11:10:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|86
1638184500000|2021-11-29 11:15:00|19745.8|19741.8|19728.6|19724.6|19747.3|19743.3|19725.4|19721.4|196
1638184800000|2021-11-29 11:20:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|201
1638185100000|2021-11-29 11:25:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19731.7|19727.7|348
1638185400000|2021-11-29 11:30:00|19744.2|19740.2|19734.8|19730.8|19744.2|19740.2|19734.8|19730.8|233
1638185700000|2021-11-29 11:35:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|501
1638186000000|2021-11-29 11:40:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|636
1638186300000|2021-11-29 11:45:00|19744.2|19740.2|19733.3|19729.3|19747.3|19743.3|19731.7|19727.7|668
1638186600000|2021-11-29 11:50:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|765
1638186900000|2021-11-29 11:55:00|19720.8|19716.8|19734.8|19730.8|19734.8|19730.8|19716.1|19712.1|189
1638187200000|2021-11-29 12:00:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19717.6|19713.6|443
1638187500000|2021-11-29 12:05:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|142
1638187800000|2021-11-29 12:10:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|132
1638188100000|2021-11-29 12:15:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|364
1638188400000|2021-11-29 12:20:00|19705.1|19701.1|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|357
1638188700000|2021-11-29 12:25:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|253
1638189000000|2021-11-29 12:30:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|178
1638189300000|2021-11-29 12:35:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|124
1638189600000|2021-11-29 12:40:00|19709.8|19705.8|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|790
1638189900000|2021-11-29 12:45:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|618
1638190200000|2021-11-29 12:50:00|19712.9|19708.9|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|240
1638190500000|2021-11-29 12:55:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19711.4|19707.4|231
1638190800000|2021-11-29 13:00:00|19712.9|19708.9|19708.3|19704.3|19716.1|19712.1|19706.7|19702.7|283
1638191100000|2021-11-29 13:05:00|19709.8|19705.8|19697.3|19693.3|19709.8|19705.8|19695.8|19691.8|835
1638191400000|2021-11-29 13:10:00|19700.4|19696.4|19697.3|19693.3|19706.7|19702.7|19694.2|19690.2|324
1638191700000|2021-11-29 13:15:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|558
1638192000000|2021-11-29 13:20:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19692.6|19688.6|557
1638192300000|2021-11-29 13:25:00|19700.4|19696.4|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|533
1638192600000|2021-11-29 13:30:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19675.4|19671.4|976
1638192900000|2021-11-29 13:35:00|19689.5|19685.5|19684.8|19680.8|19700.4|19696.4|19681.7|19677.7|1107
1638193200000|2021-11-29 13:40:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|885
1638193500000|2021-11-29 13:45:00|19687.9|19683.9|19687.9|19683.9|19697.3|19693.3|19675.4|19671.4|929
1638193800000|2021-11-29 13:50:00|19684.8|19680.8|19656.7|19652.7|19684.8|19680.8|19656.7|19652.7|1118
1638194100000|2021-11-29 13:55:00|19659.8|19655.8|19644.2|19640.2|19662.9|19658.9|19639.5|19635.5|1042
1638194400000|2021-11-29 14:00:00|19647.3|19643.3|19662.9|19658.9|19662.9|19658.9|19636.4|19632.4|642
1638194700000|2021-11-29 14:05:00|19659.8|19655.8|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|560
1638195000000|2021-11-29 14:10:00|19647.3|19643.3|19659.8|19655.8|19667.6|19663.6|19644.2|19640.2|1029
1638195300000|2021-11-29 14:15:00|19658.3|19654.3|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|566
1638195600000|2021-11-29 14:20:00|19658.3|19654.3|19625.4|19621.4|19659.8|19655.8|19622.3|19618.3|921
1638195900000|2021-11-29 14:25:00|19622.3|19618.3|19625.4|19621.4|19631.7|19627.7|19617.6|19613.6|1319
1638196200000|2021-11-29 14:30:00|19628.6|19624.6|19647.3|19643.3|19650.4|19646.4|19612.9|19608.9|1145
1638196500000|2021-11-29 14:35:00|19644.2|19640.2|19666.1|19662.1|19672.3|19668.3|19641.1|19637.1|899
1638196800000|2021-11-29 14:40:00|19669.2|19665.2|19648.9|19644.9|19672.3|19668.3|19645.8|19641.8|1006
1638197100000|2021-11-29 14:45:00|19650.4|19646.4|19666.1|19662.1|19669.2|19665.2|19650.4|19646.4|925
1638197400000|2021-11-29 14:50:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19655.1|19651.1|2238
1638197700000|2021-11-29 14:55:00|19658.3|19654.3|19658.3|19654.3|19662.9|19658.9|19636.4|19632.4|2073
1638198000000|2021-11-29 15:00:00|19659.8|19655.8|19691.1|19687.1|19694.2|19690.2|19656.7|19652.7|2032
1638198300000|2021-11-29 15:05:00|19694.2|19690.2|19719.2|19715.2|19725.4|19721.4|19694.2|19690.2|1544
1638198600000|2021-11-29 15:10:00|19722.3|19718.3|19697.3|19693.3|19725.4|19721.4|19687.9|19683.9|1287
1638198900000|2021-11-29 15:15:00|19700.4|19696.4|19691.1|19687.1|19709.8|19705.8|19691.1|19687.1|996
1638199200000|2021-11-29 15:20:00|19692.6|19688.6|19725.4|19721.4|19734.8|19730.8|19691.1|19687.1|1015
1638199500000|2021-11-29 15:25:00|19728.6|19724.6|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|1208
1638199800000|2021-11-29 15:30:00|19720.8|19716.8|19725.4|19721.4|19737.9|19733.9|19716.1|19712.1|1320
1638200100000|2021-11-29 15:35:00|19727|19723|19736.4|19732.4|19744.2|19740.2|19727|19723|1018
1638200400000|2021-11-29 15:40:00|19737.9|19733.9|19741.1|19737.1|19750.4|19746.4|19734.8|19730.8|755
1638200700000|2021-11-29 15:45:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|2803
1638201000000|2021-11-29 15:50:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|870
1638201300000|2021-11-29 15:55:00|19753.6|19749.6|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|966
1638201600000|2021-11-29 16:00:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|1482
1638201900000|2021-11-29 16:05:00|19745.8|19741.8|19759.8|19755.8|19762.9|19758.9|19745.8|19741.8|1617
1638202200000|2021-11-29 16:10:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19755.1|19751.1|628
1638202500000|2021-11-29 16:15:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|618
1638202800000|2021-11-29 16:20:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|752
1638203100000|2021-11-29 16:25:00|19766.1|19762.1|19787.9|19783.9|19787.9|19783.9|19756.7|19752.7|808
1638203400000|2021-11-29 16:30:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|730
1638203700000|2021-11-29 16:35:00|19787.9|19783.9|19792.6|19788.6|19797.3|19793.3|19781.7|19777.7|660
1638204000000|2021-11-29 16:40:00|19794.2|19790.2|19778.6|19774.6|19797.3|19793.3|19775.4|19771.4|482
1638204300000|2021-11-29 16:45:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|788
1638204600000|2021-11-29 16:50:00|19777|19773|19781.7|19777.7|19784.8|19780.8|19777|19773|832
1638204900000|2021-11-29 16:55:00|19784.8|19780.8|19769.2|19765.2|19791.1|19787.1|19769.2|19765.2|836
1638205200000|2021-11-29 17:00:00|19766.1|19762.1|19772.3|19768.3|19791.1|19787.1|19766.1|19762.1|1498
1638205500000|2021-11-29 17:05:00|19773.9|19769.9|19787.9|19783.9|19787.9|19783.9|19773.9|19769.9|590
1638205800000|2021-11-29 17:10:00|19784.8|19780.8|19756.7|19752.7|19784.8|19780.8|19750.4|19746.4|1028
1638206100000|2021-11-29 17:15:00|19755.1|19751.1|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|1348
1638206400000|2021-11-29 17:20:00|19744.2|19740.2|19716.1|19712.1|19745.8|19741.8|19709.8|19705.8|1340
1638206700000|2021-11-29 17:25:00|19712.9|19708.9|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|518
1638207000000|2021-11-29 17:30:00|19716.1|19712.1|19722.3|19718.3|19725.4|19721.4|19712.9|19708.9|467
1638207300000|2021-11-29 17:35:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|369
1638207600000|2021-11-29 17:40:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|234
1638207900000|2021-11-29 17:45:00|19720.8|19716.8|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|317
1638208200000|2021-11-29 17:50:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|230
1638208500000|2021-11-29 17:55:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|448
1638208800000|2021-11-29 18:00:00|19719.2|19715.2|19741.1|19737.1|19741.1|19737.1|19719.2|19715.2|375
1638209100000|2021-11-29 18:05:00|19742.6|19738.6|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|293
1638209400000|2021-11-29 18:10:00|19737.9|19733.9|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|325
1638209700000|2021-11-29 18:15:00|19739.5|19735.5|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|388
1638210000000|2021-11-29 18:20:00|19745.8|19741.8|19756.7|19752.7|19756.7|19752.7|19741.1|19737.1|264
1638210300000|2021-11-29 18:25:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19752|19748|765
1638210600000|2021-11-29 18:30:00|19759.8|19755.8|19753.6|19749.6|19761.4|19757.4|19747.3|19743.3|358
1638210900000|2021-11-29 18:35:00|19756.7|19752.7|19762.9|19758.9|19764.5|19760.5|19750.4|19746.4|260
1638211200000|2021-11-29 18:40:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|451
1638211500000|2021-11-29 18:45:00|19761.4|19757.4|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|149
1638211800000|2021-11-29 18:50:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|182
1638212100000|2021-11-29 18:55:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|215
1638212400000|2021-11-29 19:00:00|19748.9|19744.9|19712.9|19708.9|19750.4|19746.4|19712.9|19708.9|739
1638212700000|2021-11-29 19:05:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|654
1638213000000|2021-11-29 19:10:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|316
1638213300000|2021-11-29 19:15:00|19719.2|19715.2|19720.8|19716.8|19725.4|19721.4|19716.1|19712.1|266
1638213600000|2021-11-29 19:20:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|274
1638213900000|2021-11-29 19:25:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19709.8|19705.8|766
1638214200000|2021-11-29 19:30:00|19723.9|19719.9|19719.2|19715.2|19737.9|19733.9|19719.2|19715.2|519
1638214500000|2021-11-29 19:35:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19706.7|19702.7|556
1638214800000|2021-11-29 19:40:00|19717.6|19713.6|19731.7|19727.7|19731.7|19727.7|19712.9|19708.9|508
1638215100000|2021-11-29 19:45:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19722.3|19718.3|567
1638215400000|2021-11-29 19:50:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19722.3|19718.3|1060
1638215700000|2021-11-29 19:55:00|19730.1|19726.1|19719.2|19715.2|19741.1|19737.1|19716.1|19712.1|839
1638216000000|2021-11-29 20:00:00|19716.1|19712.1|19734.8|19730.8|19734.8|19730.8|19712.9|19708.9|1427
1638216300000|2021-11-29 20:05:00|19731.7|19727.7|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|427
1638216600000|2021-11-29 20:10:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|763
1638216900000|2021-11-29 20:15:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19742.6|19738.6|378
1638217200000|2021-11-29 20:20:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19745.8|19741.8|341
1638217500000|2021-11-29 20:25:00|19756.7|19752.7|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|606
1638217800000|2021-11-29 20:30:00|19752|19748|19731.7|19727.7|19756.7|19752.7|19731.7|19727.7|931
1638218100000|2021-11-29 20:35:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19722.3|19718.3|496
1638218400000|2021-11-29 20:40:00|19739.5|19735.5|19753.6|19749.6|19756.7|19752.7|19737.9|19733.9|476
1638218700000|2021-11-29 20:45:00|19752|19748|19759.8|19755.8|19759.8|19755.8|19752|19748|340
1638219000000|2021-11-29 20:50:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|876
1638219300000|2021-11-29 20:55:00|19759.8|19755.8|19741.1|19737.1|19775.4|19771.4|19741.1|19737.1|2303
1638219600000|2021-11-29 21:00:00|19744.2|19740.2|19784.8|19780.8|19792.6|19788.6|19744.2|19740.2|2051
1638219900000|2021-11-29 21:05:00|19786.4|19782.4|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|536
1638220200000|2021-11-29 21:10:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|300
1638220500000|2021-11-29 21:15:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19775.4|19771.4|747
1638220800000|2021-11-29 21:20:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19784.8|19780.8|1224
1638221100000|2021-11-29 21:25:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|269
1638221400000|2021-11-29 21:30:00|19789.5|19785.5|19778.6|19774.6|19800.4|19796.4|19775.4|19771.4|431
1638221700000|2021-11-29 21:35:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|802
1638222000000|2021-11-29 21:40:00|19791.1|19787.1|19800.4|19796.4|19803.6|19799.6|19789.5|19785.5|425
1638222300000|2021-11-29 21:45:00|19805.1|19801.1|19808.3|19804.3|19809.8|19805.8|19800.4|19796.4|934
1638222600000|2021-11-29 21:50:00|19806.7|19802.7|19806.7|19802.7|19819.2|19815.2|19797.3|19793.3|1997
1638222900000|2021-11-29 21:55:00|19803.6|19799.6|19795.8|19791.8|19803.6|19799.6|19791.1|19787.1|1366
1638226800000|2021-11-29 23:00:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19789.5|19785.5|258
1638227100000|2021-11-29 23:05:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|38
1638227400000|2021-11-29 23:10:00|19794.2|19790.2|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|49
1638227700000|2021-11-29 23:15:00|19789.5|19785.5|19784.8|19780.8|19789.5|19785.5|19778.6|19774.6|70
1638228000000|2021-11-29 23:20:00|19783.3|19779.3|19789.5|19785.5|19789.5|19785.5|19781.7|19777.7|14
1638228300000|2021-11-29 23:25:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|56
1638228600000|2021-11-29 23:30:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|90
1638228900000|2021-11-29 23:35:00|19778.6|19774.6|19767.6|19763.6|19778.6|19774.6|19766.1|19762.1|171
1638229200000|2021-11-29 23:40:00|19766.1|19762.1|19770.8|19766.8|19772.3|19768.3|19766.1|19762.1|175
1638229500000|2021-11-29 23:45:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|25
1638229800000|2021-11-29 23:50:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|27
1638230100000|2021-11-29 23:55:00|19767.6|19763.6|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|13
1638230400000|2021-11-30 00:00:00|19767.6|19763.6|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|85
1638230700000|2021-11-30 00:05:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19761.4|19757.4|67
1638231000000|2021-11-30 00:10:00|19773.9|19769.9|19764.5|19760.5|19775.4|19771.4|19759.8|19755.8|62
1638231300000|2021-11-30 00:15:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19742.6|19738.6|146
1638231600000|2021-11-30 00:20:00|19755.1|19751.1|19747.3|19743.3|19755.1|19751.1|19747.3|19743.3|45
1638231900000|2021-11-30 00:25:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|62
1638232200000|2021-11-30 00:30:00|19747.3|19743.3|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|35
1638232500000|2021-11-30 00:35:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19748.9|19744.9|49
1638232800000|2021-11-30 00:40:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|85
1638233100000|2021-11-30 00:45:00|19752|19748|19741.1|19737.1|19752|19748|19734.8|19730.8|107
1638233400000|2021-11-30 00:50:00|19737.9|19733.9|19733.3|19729.3|19741.1|19737.1|19731.7|19727.7|134
1638233700000|2021-11-30 00:55:00|19734.8|19730.8|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|51
1638234000000|2021-11-30 01:00:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|37
1638234300000|2021-11-30 01:05:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19736.4|19732.4|102
1638234600000|2021-11-30 01:10:00|19739.5|19735.5|19737.9|19733.9|19739.5|19735.5|19734.8|19730.8|228
1638234900000|2021-11-30 01:15:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|35
1638235200000|2021-11-30 01:20:00|19744.2|19740.2|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|106
1638235500000|2021-11-30 01:25:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|73
1638235800000|2021-11-30 01:30:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|59
1638236100000|2021-11-30 01:35:00|19748.9|19744.9|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|23
1638236400000|2021-11-30 01:40:00|19748.9|19744.9|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|55
1638236700000|2021-11-30 01:45:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|12
1638237000000|2021-11-30 01:50:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|44
1638237300000|2021-11-30 01:55:00|19745.8|19741.8|19759.8|19755.8|19762.9|19758.9|19745.8|19741.8|52
1638237600000|2021-11-30 02:00:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|62
1638237900000|2021-11-30 02:05:00|19764.5|19760.5|19787.9|19783.9|19787.9|19783.9|19762.9|19758.9|77
1638238200000|2021-11-30 02:10:00|19784.8|19780.8|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|149
1638238500000|2021-11-30 02:15:00|19794.2|19790.2|19775.4|19771.4|19794.2|19790.2|19773.9|19769.9|69
1638238800000|2021-11-30 02:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|136
1638239100000|2021-11-30 02:25:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|65
1638239400000|2021-11-30 02:30:00|19770.8|19766.8|19773.9|19769.9|19778.6|19774.6|19770.8|19766.8|27
1638239700000|2021-11-30 02:35:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19773.9|19769.9|3
1638240000000|2021-11-30 02:40:00|19772.3|19768.3|19773.9|19769.9|19773.9|19769.9|19772.3|19768.3|10
1638240300000|2021-11-30 02:45:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|13
1638240600000|2021-11-30 02:50:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|34
1638240900000|2021-11-30 02:55:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19758.3|19754.3|13
1638241200000|2021-11-30 03:00:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|47
1638241500000|2021-11-30 03:05:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|19
1638241800000|2021-11-30 03:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|21
1638242100000|2021-11-30 03:15:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|24
1638242400000|2021-11-30 03:20:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|60
1638242700000|2021-11-30 03:25:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|15
1638243000000|2021-11-30 03:30:00|||||||||5
1638243300000|2021-11-30 03:35:00|19772.3|19768.3|19789.5|19785.5|19791.1|19787.1|19769.2|19765.2|77
1638243600000|2021-11-30 03:40:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19784.8|19780.8|33
1638243900000|2021-11-30 03:45:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|72
1638244200000|2021-11-30 03:50:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|99
1638244500000|2021-11-30 03:55:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|18
1638244800000|2021-11-30 04:00:00|19798.9|19794.9|19817.6|19813.6|19817.6|19813.6|19798.9|19794.9|90
1638245100000|2021-11-30 04:05:00|19816.1|19812.1|19819.2|19815.2|19823.9|19819.9|19816.1|19812.1|109
1638245400000|2021-11-30 04:10:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|107
1638245700000|2021-11-30 04:15:00|19814.5|19810.5|19819.2|19815.2|19820.8|19816.8|19812.9|19808.9|23
1638246000000|2021-11-30 04:20:00|19817.6|19813.6|19817.6|19813.6|19822.3|19818.3|19816.1|19812.1|15
1638246300000|2021-11-30 04:25:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|32
1638246600000|2021-11-30 04:30:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|26
1638246900000|2021-11-30 04:35:00|19817.6|19813.6|19820.8|19816.8|19822.3|19818.3|19816.1|19812.1|43
1638247200000|2021-11-30 04:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|17
1638247500000|2021-11-30 04:45:00|19825.4|19821.4|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|11
1638247800000|2021-11-30 04:50:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|60
1638248100000|2021-11-30 04:55:00|19819.2|19815.2|19822.3|19818.3|19823.9|19819.9|19819.2|19815.2|58
1638248400000|2021-11-30 05:00:00|19825.4|19821.4|19827|19823|19828.6|19824.6|19822.3|19818.3|33
1638248700000|2021-11-30 05:05:00|19828.6|19824.6|19864.5|19860.5|19869.2|19865.2|19828.6|19824.6|431
1638249000000|2021-11-30 05:10:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|377
1638249300000|2021-11-30 05:15:00|19870.8|19866.8|19884.8|19880.8|19891.1|19887.1|19870.8|19866.8|726
1638249600000|2021-11-30 05:20:00|19881.7|19877.7|19917.6|19913.6|19919.2|19915.2|19880.1|19876.1|588
1638249900000|2021-11-30 05:25:00|19916.1|19912.1|19869.2|19865.2|19916.1|19912.1|19850.4|19846.4|452
1638250200000|2021-11-30 05:30:00|19870.8|19866.8|19891.1|19887.1|19912.9|19908.9|19864.5|19860.5|494
1638250500000|2021-11-30 05:35:00|19887.9|19883.9|19873.9|19869.9|19891.1|19887.1|19866.1|19862.1|247
1638250800000|2021-11-30 05:40:00|19872.3|19868.3|19886.4|19882.4|19891.1|19887.1|19872.3|19868.3|62
1638251100000|2021-11-30 05:45:00|19884.8|19880.8|19911.4|19907.4|19941.1|19937.1|19884.8|19880.8|260
1638251400000|2021-11-30 05:50:00|19912.9|19908.9|19900.4|19896.4|19920.8|19916.8|19891.1|19887.1|123
1638251700000|2021-11-30 05:55:00|19902|19898|19908.3|19904.3|19911.4|19907.4|19894.2|19890.2|128
1638252000000|2021-11-30 06:00:00|19906.7|19902.7|19922.3|19918.3|19928.6|19924.6|19900.4|19896.4|214
1638252300000|2021-11-30 06:05:00|19917.6|19913.6|19934.8|19930.8|19952|19948|19912.9|19908.9|216
1638252600000|2021-11-30 06:10:00|19933.3|19929.3|19930.1|19926.1|19953.6|19949.6|19919.2|19915.2|215
1638252900000|2021-11-30 06:15:00|19928.6|19924.6|19886.4|19882.4|19928.6|19924.6|19884.8|19880.8|288
1638253200000|2021-11-30 06:20:00|19884.8|19880.8|19886.4|19882.4|19897.3|19893.3|19878.6|19874.6|104
1638253500000|2021-11-30 06:25:00|19887.9|19883.9|19887.9|19883.9|19895.8|19891.8|19883.3|19879.3|61
1638253800000|2021-11-30 06:30:00|19886.4|19882.4|19900.4|19896.4|19900.4|19896.4|19881.7|19877.7|107
1638254100000|2021-11-30 06:35:00|19903.6|19899.6|19925.4|19921.4|19928.6|19924.6|19903.6|19899.6|209
1638254400000|2021-11-30 06:40:00|19927|19923|19906.7|19902.7|19934.8|19930.8|19903.6|19899.6|106
1638254700000|2021-11-30 06:45:00|19911.4|19907.4|19895.8|19891.8|19917.6|19913.6|19894.2|19890.2|54
1638255000000|2021-11-30 06:50:00|19897.3|19893.3|19900.4|19896.4|19923.9|19919.9|19897.3|19893.3|326
1638255300000|2021-11-30 06:55:00|19898.9|19894.9|19884.8|19880.8|19903.6|19899.6|19881.7|19877.7|388
1638255600000|2021-11-30 07:00:00|19887.9|19883.9|19897.3|19893.3|19911.4|19907.4|19881.7|19877.7|458
1638255900000|2021-11-30 07:05:00|19894.2|19890.2|19877|19873|19895.8|19891.8|19872.3|19868.3|302
1638256200000|2021-11-30 07:10:00|19878.6|19874.6|19894.2|19890.2|19906.7|19902.7|19875.4|19871.4|194
1638256500000|2021-11-30 07:15:00|19891.1|19887.1|19866.1|19862.1|19894.2|19890.2|19866.1|19862.1|316
1638256800000|2021-11-30 07:20:00|19862.9|19858.9|19875.4|19871.4|19877|19873|19855.1|19851.1|207
1638257100000|2021-11-30 07:25:00|19873.9|19869.9|19900.4|19896.4|19903.6|19899.6|19872.3|19868.3|259
1638257400000|2021-11-30 07:30:00|19897.3|19893.3|19941.1|19937.1|19941.1|19937.1|19897.3|19893.3|281
1638257700000|2021-11-30 07:35:00|19939.5|19935.5|19919.2|19915.2|19945.8|19941.8|19906.7|19902.7|267
1638258000000|2021-11-30 07:40:00|19916.1|19912.1|19919.2|19915.2|19928.6|19924.6|19912.9|19908.9|274
1638258300000|2021-11-30 07:45:00|19917.6|19913.6|19903.6|19899.6|19917.6|19913.6|19894.2|19890.2|307
1638258600000|2021-11-30 07:50:00|19902|19898|19909.8|19905.8|19914.5|19910.5|19891.1|19887.1|283
1638258900000|2021-11-30 07:55:00|19908.3|19904.3|19894.2|19890.2|19909.8|19905.8|19875.4|19871.4|476
1638259200000|2021-11-30 08:00:00|19897.3|19893.3|19887.9|19883.9|19919.2|19915.2|19884.8|19880.8|470
1638259500000|2021-11-30 08:05:00|19884.8|19880.8|19878.6|19874.6|19887.9|19883.9|19869.2|19865.2|434
1638259800000|2021-11-30 08:10:00|19880.1|19876.1|19897.3|19893.3|19902|19898|19878.6|19874.6|339
1638260100000|2021-11-30 08:15:00|19898.9|19894.9|19872.3|19868.3|19898.9|19894.9|19869.2|19865.2|290
1638260400000|2021-11-30 08:20:00|19873.9|19869.9|19886.4|19882.4|19891.1|19887.1|19856.7|19852.7|274
1638260700000|2021-11-30 08:25:00|19884.8|19880.8|19884.8|19880.8|19900.4|19896.4|19880.1|19876.1|153
1638261000000|2021-11-30 08:30:00|19886.4|19882.4|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|153
1638261300000|2021-11-30 08:35:00|19895.8|19891.8|19928.6|19924.6|19931.7|19927.7|19887.9|19883.9|290
1638261600000|2021-11-30 08:40:00|19930.1|19926.1|19928.6|19924.6|19956.7|19952.7|19912.9|19908.9|705
1638261900000|2021-11-30 08:45:00|19930.1|19926.1|19947.3|19943.3|19956.7|19952.7|19928.6|19924.6|502
1638262200000|2021-11-30 08:50:00|19944.2|19940.2|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|359
1638262500000|2021-11-30 08:55:00|19945.8|19941.8|19916.1|19912.1|19947.3|19943.3|19911.4|19907.4|335
1638262800000|2021-11-30 09:00:00|19919.2|19915.2|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|459
1638263100000|2021-11-30 09:05:00|19931.7|19927.7|19962.9|19958.9|19969.2|19965.2|19928.6|19924.6|495
1638263400000|2021-11-30 09:10:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|377
1638263700000|2021-11-30 09:15:00|19969.2|19965.2|19953.6|19949.6|19972.3|19968.3|19950.4|19946.4|407
1638264000000|2021-11-30 09:20:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|327
1638264300000|2021-11-30 09:25:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|316
1638264600000|2021-11-30 09:30:00|19959.8|19955.8|19934.8|19930.8|19961.4|19957.4|19928.6|19924.6|417
1638264900000|2021-11-30 09:35:00|19937.9|19933.9|19950.4|19946.4|19950.4|19946.4|19922.3|19918.3|269
1638265200000|2021-11-30 09:40:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19933.3|19929.3|270
1638265500000|2021-11-30 09:45:00|19947.3|19943.3|19955.1|19951.1|19956.7|19952.7|19941.1|19937.1|267
1638265800000|2021-11-30 09:50:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19934.8|19930.8|222
1638266100000|2021-11-30 09:55:00|19953.6|19949.6|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|315
1638266400000|2021-11-30 10:00:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19925.4|19921.4|529
1638266700000|2021-11-30 10:05:00|19948.9|19944.9|19964.5|19960.5|19966.1|19962.1|19941.1|19937.1|299
1638267000000|2021-11-30 10:10:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|327
1638267300000|2021-11-30 10:15:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|171
1638267600000|2021-11-30 10:20:00|19961.4|19957.4|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|227
1638267900000|2021-11-30 10:25:00|19955.1|19951.1|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|157
1638268200000|2021-11-30 10:30:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|328
1638268500000|2021-11-30 10:35:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|296
1638268800000|2021-11-30 10:40:00|19970.8|19966.8|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|457
1638269100000|2021-11-30 10:45:00|19955.1|19951.1|19939.5|19935.5|19970.8|19966.8|19937.9|19933.9|404
1638269400000|2021-11-30 10:50:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|167
1638269700000|2021-11-30 10:55:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19931.7|19927.7|127
1638270000000|2021-11-30 11:00:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|240
1638270300000|2021-11-30 11:05:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|160
1638270600000|2021-11-30 11:10:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|163
1638270900000|2021-11-30 11:15:00|19952|19948|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|367
1638271200000|2021-11-30 11:20:00|19950.4|19946.4|19928.6|19924.6|19953.6|19949.6|19919.2|19915.2|341
1638271500000|2021-11-30 11:25:00|19930.1|19926.1|19906.7|19902.7|19931.7|19927.7|19903.6|19899.6|259
1638271800000|2021-11-30 11:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|655
1638272100000|2021-11-30 11:35:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19903.6|19899.6|319
1638272400000|2021-11-30 11:40:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|161
1638272700000|2021-11-30 11:45:00|19920.8|19916.8|19925.4|19921.4|19927|19923|19916.1|19912.1|154
1638273000000|2021-11-30 11:50:00|19922.3|19918.3|19911.4|19907.4|19927|19923|19908.3|19904.3|241
1638273300000|2021-11-30 11:55:00|19912.9|19908.9|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|370
1638273600000|2021-11-30 12:00:00|19897.3|19893.3|19906.7|19902.7|19916.1|19912.1|19887.9|19883.9|394
1638273900000|2021-11-30 12:05:00|19912.9|19908.9|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|339
1638274200000|2021-11-30 12:10:00|19895.8|19891.8|19903.6|19899.6|19906.7|19902.7|19891.1|19887.1|300
1638274500000|2021-11-30 12:15:00|19906.7|19902.7|19922.3|19918.3|19922.3|19918.3|19906.7|19902.7|332
1638274800000|2021-11-30 12:20:00|19923.9|19919.9|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|276
1638275100000|2021-11-30 12:25:00|19930.1|19926.1|19906.7|19902.7|19931.7|19927.7|19900.4|19896.4|469
1638275400000|2021-11-30 12:30:00|19905.1|19901.1|19914.5|19910.5|19922.3|19918.3|19903.6|19899.6|284
1638275700000|2021-11-30 12:35:00|19916.1|19912.1|19928.6|19924.6|19930.1|19926.1|19911.4|19907.4|224
1638276000000|2021-11-30 12:40:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19925.4|19921.4|1422
1638276300000|2021-11-30 12:45:00|19939.5|19935.5|19925.4|19921.4|19941.1|19937.1|19922.3|19918.3|236
1638276600000|2021-11-30 12:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|280
1638276900000|2021-11-30 12:55:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19909.8|19905.8|582
1638277200000|2021-11-30 13:00:00|19927|19923|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|1079
1638277500000|2021-11-30 13:05:00|19934.8|19930.8|19925.4|19921.4|19944.2|19940.2|19919.2|19915.2|434
1638277800000|2021-11-30 13:10:00|19922.3|19918.3|19931.7|19927.7|19941.1|19937.1|19919.2|19915.2|558
1638278100000|2021-11-30 13:15:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|485
1638278400000|2021-11-30 13:20:00|19927|19923|19969.2|19965.2|19969.2|19965.2|19919.2|19915.2|1207
1638278700000|2021-11-30 13:25:00|19966.1|19962.1|19987.9|19983.9|19991.1|19987.1|19959.8|19955.8|834
1638279000000|2021-11-30 13:30:00|19989.5|19985.5|19987.9|19983.9|19994.2|19990.2|19978.6|19974.6|981
1638279300000|2021-11-30 13:35:00|19986.4|19982.4|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|585
1638279600000|2021-11-30 13:40:00|19987.9|19983.9|20000.4|19996.4|20006.7|20002.7|19987.9|19983.9|829
1638279900000|2021-11-30 13:45:00|19997.3|19993.3|19981.7|19977.7|20000.4|19996.4|19978.6|19974.6|578
1638280200000|2021-11-30 13:50:00|19983.3|19979.3|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|755
1638280500000|2021-11-30 13:55:00|19983.3|19979.3|19992.6|19988.6|19994.2|19990.2|19978.6|19974.6|584
1638280800000|2021-11-30 14:00:00|19991.1|19987.1|19984.8|19980.8|20012.9|20008.9|19981.7|19977.7|1363
1638281100000|2021-11-30 14:05:00|19983.3|19979.3|19969.2|19965.2|19994.2|19990.2|19959.8|19955.8|854
1638281400000|2021-11-30 14:10:00|19967.6|19963.6|19972.3|19968.3|19983.3|19979.3|19962.9|19958.9|645
1638281700000|2021-11-30 14:15:00|19975.4|19971.4|19959.8|19955.8|19981.7|19977.7|19947.3|19943.3|961
1638282000000|2021-11-30 14:20:00|19958.3|19954.3|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|557
1638282300000|2021-11-30 14:25:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|982
1638282600000|2021-11-30 14:30:00|19944.2|19940.2|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|1101
1638282900000|2021-11-30 14:35:00|19950.4|19946.4|19981.7|19977.7|19981.7|19977.7|19945.8|19941.8|1202
1638283200000|2021-11-30 14:40:00|19975.4|19971.4|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|689
1638283500000|2021-11-30 14:45:00|19983.3|19979.3|20000.4|19996.4|20009.8|20005.8|19981.7|19977.7|1514
1638283800000|2021-11-30 14:50:00|20002|19998|20000.4|19996.4|20016.1|20012.1|19997.3|19993.3|1314
1638284100000|2021-11-30 14:55:00|20003.6|19999.6|19970.8|19966.8|20003.6|19999.6|19969.2|19965.2|1070
1638284400000|2021-11-30 15:00:00|19972.3|19968.3|20006.7|20002.7|20009.8|20005.8|19972.3|19968.3|1188
1638284700000|2021-11-30 15:05:00|20009.8|20005.8|19991.1|19987.1|20009.8|20005.8|19975.4|19971.4|1369
1638285000000|2021-11-30 15:10:00|19989.5|19985.5|20006.7|20002.7|20009.8|20005.8|19984.8|19980.8|942
1638285300000|2021-11-30 15:15:00|20009.8|20005.8|20009.8|20005.8|20017.6|20013.6|19991.1|19987.1|1366
1638285600000|2021-11-30 15:20:00|20012.9|20008.9|20012.9|20008.9|20022.3|20018.3|20006.7|20002.7|1381
1638285900000|2021-11-30 15:25:00|20009.8|20005.8|20019.2|20015.2|20041.1|20037.1|20009.8|20005.8|1800
1638286200000|2021-11-30 15:30:00|20016.1|20012.1|20028.6|20024.6|20041.1|20037.1|20006.7|20002.7|2317
1638286500000|2021-11-30 15:35:00|20025.4|20021.4|19975.4|19971.4|20025.4|20021.4|19956.7|19952.7|3203
1638286800000|2021-11-30 15:40:00|19978.6|19974.6|19966.1|19962.1|19994.2|19990.2|19959.8|19955.8|1623
1638287100000|2021-11-30 15:45:00|19964.5|19960.5|20009.8|20005.8|20022.3|20018.3|19964.5|19960.5|1758
1638287400000|2021-11-30 15:50:00|20012.9|20008.9|19912.9|19908.9|20019.2|20015.2|19872.3|19868.3|2913
1638287700000|2021-11-30 15:55:00|19916.1|19912.1|19947.3|19943.3|19978.6|19974.6|19909.8|19905.8|3118
1638288000000|2021-11-30 16:00:00|19950.4|19946.4|19962.9|19958.9|20003.6|19999.6|19942.6|19938.6|2469
1638288300000|2021-11-30 16:05:00|19959.8|19955.8|19991.1|19987.1|19997.3|19993.3|19956.7|19952.7|1419
1638288600000|2021-11-30 16:10:00|19989.5|19985.5|20019.2|20015.2|20028.6|20024.6|19987.9|19983.9|1529
1638288900000|2021-11-30 16:15:00|20016.1|20012.1|20003.6|19999.6|20028.6|20024.6|19973.9|19969.9|2582
1638289200000|2021-11-30 16:20:00|19997.3|19993.3|20037.9|20033.9|20050.4|20046.4|19997.3|19993.3|1924
1638289500000|2021-11-30 16:25:00|20039.5|20035.5|20037.9|20033.9|20062.9|20058.9|20031.7|20027.7|1839
1638289800000|2021-11-30 16:30:00|20036.4|20032.4|20053.6|20049.6|20072.3|20068.3|20031.7|20027.7|1650
1638290100000|2021-11-30 16:35:00|20055.1|20051.1|20041.1|20037.1|20059.8|20055.8|20037.9|20033.9|1244
1638290400000|2021-11-30 16:40:00|20037.9|20033.9|20044.2|20040.2|20050.4|20046.4|20037.9|20033.9|840
1638290700000|2021-11-30 16:45:00|20047.3|20043.3|20106.7|20102.7|20112.9|20108.9|20045.8|20041.8|2240
1638291000000|2021-11-30 16:50:00|20108.3|20104.3|20078.6|20074.6|20109.8|20105.8|20072.3|20068.3|1665
1638291300000|2021-11-30 16:55:00|20077|20073|20059.8|20055.8|20080.1|20076.1|20056.7|20052.7|1220
1638291600000|2021-11-30 17:00:00|20062.9|20058.9|20097.3|20093.3|20097.3|20093.3|20056.7|20052.7|1255
1638291900000|2021-11-30 17:05:00|20094.2|20090.2|20078.6|20074.6|20097.3|20093.3|20066.1|20062.1|1291
1638292200000|2021-11-30 17:10:00|20080.1|20076.1|20081.7|20077.7|20091.1|20087.1|20072.3|20068.3|601
1638292500000|2021-11-30 17:15:00|20084.8|20080.8|20069.2|20065.2|20094.2|20090.2|20062.9|20058.9|1088
1638292800000|2021-11-30 17:20:00|20072.3|20068.3|20041.1|20037.1|20072.3|20068.3|20037.9|20033.9|681
1638293100000|2021-11-30 17:25:00|20044.2|20040.2|20034.8|20030.8|20050.4|20046.4|20028.6|20024.6|570
1638293400000|2021-11-30 17:30:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20019.2|20015.2|737
1638293700000|2021-11-30 17:35:00|20037.9|20033.9|20019.2|20015.2|20037.9|20033.9|20012.9|20008.9|854
1638294000000|2021-11-30 17:40:00|20017.6|20013.6|20009.8|20005.8|20025.4|20021.4|20003.6|19999.6|1050
1638294300000|2021-11-30 17:45:00|20006.7|20002.7|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|739
1638294600000|2021-11-30 17:50:00|20012.9|20008.9|20028.6|20024.6|20034.8|20030.8|19991.1|19987.1|1288
1638294900000|2021-11-30 17:55:00|20027|20023|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|679
1638295200000|2021-11-30 18:00:00|20022.3|20018.3|20037.9|20033.9|20050.4|20046.4|20022.3|20018.3|769
1638295500000|2021-11-30 18:05:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20006.7|20002.7|795
1638295800000|2021-11-30 18:10:00|20028.6|20024.6|20009.8|20005.8|20034.8|20030.8|20009.8|20005.8|602
1638296100000|2021-11-30 18:15:00|20006.7|20002.7|20031.7|20027.7|20031.7|20027.7|20003.6|19999.6|741
1638296400000|2021-11-30 18:20:00|20028.6|20024.6|20034.8|20030.8|20044.2|20040.2|20025.4|20021.4|1302
1638296700000|2021-11-30 18:25:00|20037.9|20033.9|20037.9|20033.9|20045.8|20041.8|20031.7|20027.7|650
1638297000000|2021-11-30 18:30:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|323
1638297300000|2021-11-30 18:35:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20028.6|20024.6|390
1638297600000|2021-11-30 18:40:00|20028.6|20024.6|20017.6|20013.6|20031.7|20027.7|20008.3|20004.3|527
1638297900000|2021-11-30 18:45:00|20016.1|20012.1|20016.1|20012.1|20028.6|20024.6|20006.7|20002.7|1230
1638298200000|2021-11-30 18:50:00|20019.2|20015.2|20025.4|20021.4|20033.3|20029.3|20016.1|20012.1|817
1638298500000|2021-11-30 18:55:00|20027|20023|20042.6|20038.6|20047.3|20043.3|20025.4|20021.4|1028
1638298800000|2021-11-30 19:00:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|1030
1638299100000|2021-11-30 19:05:00|20039.5|20035.5|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|805
1638299400000|2021-11-30 19:10:00|20037.9|20033.9|20039.5|20035.5|20047.3|20043.3|20037.9|20033.9|729
1638299700000|2021-11-30 19:15:00|20037.9|20033.9|20034.8|20030.8|20044.2|20040.2|20033.3|20029.3|761
1638300000000|2021-11-30 19:20:00|20036.4|20032.4|20047.3|20043.3|20047.3|20043.3|20031.7|20027.7|800
1638300300000|2021-11-30 19:25:00|20050.4|20046.4|20047.3|20043.3|20056.7|20052.7|20041.1|20037.1|1101
1638300600000|2021-11-30 19:30:00|20050.4|20046.4|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|631
1638300900000|2021-11-30 19:35:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|812
1638301200000|2021-11-30 19:40:00|20053.6|20049.6|20053.6|20049.6|20059.8|20055.8|20050.4|20046.4|925
1638301500000|2021-11-30 19:45:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20037.9|20033.9|1235
1638301800000|2021-11-30 19:50:00|20056.7|20052.7|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1619
1638302100000|2021-11-30 19:55:00|20044.2|20040.2|20062.9|20058.9|20072.3|20068.3|20028.6|20024.6|4463
1638302400000|2021-11-30 20:00:00|20066.1|20062.1|20066.1|20062.1|20072.3|20068.3|20056.7|20052.7|2684
1638302700000|2021-11-30 20:05:00|20069.2|20065.2|20059.8|20055.8|20073.9|20069.9|20052|20048|1004
1638303000000|2021-11-30 20:10:00|20056.7|20052.7|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|703
1638303300000|2021-11-30 20:15:00|20034.8|20030.8|20050.4|20046.4|20059.8|20055.8|20028.6|20024.6|816
1638303600000|2021-11-30 20:20:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20050.4|20046.4|547
1638303900000|2021-11-30 20:25:00|20061.4|20057.4|20069.2|20065.2|20072.3|20068.3|20059.8|20055.8|1148
1638304200000|2021-11-30 20:30:00|20066.1|20062.1|20053.6|20049.6|20072.3|20068.3|20053.6|20049.6|1222
1638304500000|2021-11-30 20:35:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20034.8|20030.8|1238
1638304800000|2021-11-30 20:40:00|20047.3|20043.3|20037.9|20033.9|20059.8|20055.8|20034.8|20030.8|1180
1638305100000|2021-11-30 20:45:00|20034.8|20030.8|20031.7|20027.7|20041.1|20037.1|20019.2|20015.2|1305
1638305400000|2021-11-30 20:50:00|20030.1|20026.1|20041.1|20037.1|20042.6|20038.6|20009.8|20005.8|2267
1638305700000|2021-11-30 20:55:00|20037.9|20033.9|20044.2|20040.2|20072.3|20068.3|20022.3|20018.3|8151
1638306000000|2021-11-30 21:00:00|20041.1|20037.1|20028.6|20024.6|20056.7|20052.7|20025.4|20021.4|3609
1638306300000|2021-11-30 21:05:00|20030.1|20026.1|20006.7|20002.7|20050.4|20046.4|19994.2|19990.2|1902
1638306600000|2021-11-30 21:10:00|20008.3|20004.3|20025.4|20021.4|20034.8|20030.8|19997.3|19993.3|897
1638306900000|2021-11-30 21:15:00|20023.9|20019.9|20028.6|20024.6|20042.6|20038.6|20023.9|20019.9|941
1638307200000|2021-11-30 21:20:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20016.1|20012.1|630
1638307500000|2021-11-30 21:25:00|20023.9|20019.9|20003.6|19999.6|20028.6|20024.6|19997.3|19993.3|671
1638307800000|2021-11-30 21:30:00|20006.7|20002.7|19992.6|19988.6|20009.8|20005.8|19981.7|19977.7|863
1638308100000|2021-11-30 21:35:00|19991.1|19987.1|19998.9|19994.9|20003.6|19999.6|19986.4|19982.4|716
1638308400000|2021-11-30 21:40:00|20000.4|19996.4|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|272
1638308700000|2021-11-30 21:45:00|19998.9|19994.9|20019.2|20015.2|20019.2|20015.2|19994.2|19990.2|435
1638309000000|2021-11-30 21:50:00|20017.6|20013.6|20037.9|20033.9|20044.2|20040.2|20016.1|20012.1|863
1638309300000|2021-11-30 21:55:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|365
1638313200000|2021-11-30 23:00:00|20005.1|20001.1|20003.6|19999.6|20016.1|20012.1|19995.8|19991.8|423
1638313500000|2021-11-30 23:05:00|20005.1|20001.1|20002|19998|20009.8|20005.8|20002|19998|57
1638313800000|2021-11-30 23:10:00|20000.4|19996.4|19980.1|19976.1|20002|19998|19978.6|19974.6|181
1638314100000|2021-11-30 23:15:00|19978.6|19974.6|19972.3|19968.3|19987.9|19983.9|19972.3|19968.3|72
1638314400000|2021-11-30 23:20:00|19969.2|19965.2|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|81
1638314700000|2021-11-30 23:25:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|157
1638315000000|2021-11-30 23:30:00|19961.4|19957.4|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|194
1638315300000|2021-11-30 23:35:00|19944.2|19940.2|19953.6|19949.6|19953.6|19949.6|19942.6|19938.6|163
1638315600000|2021-11-30 23:40:00|19950.4|19946.4|19955.1|19951.1|19969.2|19965.2|19944.2|19940.2|222
1638315900000|2021-11-30 23:45:00|19956.7|19952.7|19953.6|19949.6|19958.3|19954.3|19947.3|19943.3|76
1638316200000|2021-11-30 23:50:00|19950.4|19946.4|19927|19923|19950.4|19946.4|19925.4|19921.4|203
1638316500000|2021-11-30 23:55:00|19925.4|19921.4|19941.1|19937.1|19947.3|19943.3|19925.4|19921.4|277
1638316800000|2021-12-01 00:00:00|19947.3|19943.3|19927|19923|19950.4|19946.4|19925.4|19921.4|310
1638317100000|2021-12-01 00:05:00|19925.4|19921.4|19937.9|19933.9|19937.9|19933.9|19920.8|19916.8|165
1638317400000|2021-12-01 00:10:00|19934.8|19930.8|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|162
1638317700000|2021-12-01 00:15:00|19944.2|19940.2|19970.8|19966.8|19975.4|19971.4|19944.2|19940.2|429
1638318000000|2021-12-01 00:20:00|19972.3|19968.3|19972.3|19968.3|19991.1|19987.1|19966.1|19962.1|185
1638318300000|2021-12-01 00:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19956.7|19952.7|118
1638318600000|2021-12-01 00:30:00|19967.6|19963.6|19966.1|19962.1|19967.6|19963.6|19953.6|19949.6|75
1638318900000|2021-12-01 00:35:00|19969.2|19965.2|19977|19973|19981.7|19977.7|19964.5|19960.5|127
1638319200000|2021-12-01 00:40:00|19975.4|19971.4|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|112
1638319500000|2021-12-01 00:45:00|19953.6|19949.6|19937.9|19933.9|19961.4|19957.4|19934.8|19930.8|155
1638319800000|2021-12-01 00:50:00|19934.8|19930.8|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|149
1638320100000|2021-12-01 00:55:00|19936.4|19932.4|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|162
1638320400000|2021-12-01 01:00:00|19953.6|19949.6|19953.6|19949.6|19972.3|19968.3|19950.4|19946.4|127
1638320700000|2021-12-01 01:05:00|19950.4|19946.4|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|173
1638321000000|2021-12-01 01:10:00|19941.1|19937.1|19916.1|19912.1|19941.1|19937.1|19909.8|19905.8|220
1638321300000|2021-12-01 01:15:00|19917.6|19913.6|19912.9|19908.9|19922.3|19918.3|19908.3|19904.3|105
1638321600000|2021-12-01 01:20:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|207
1638321900000|2021-12-01 01:25:00|19914.5|19910.5|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|137
1638322200000|2021-12-01 01:30:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|277
1638322500000|2021-12-01 01:35:00|19898.9|19894.9|19891.1|19887.1|19898.9|19894.9|19887.9|19883.9|49
1638322800000|2021-12-01 01:40:00|19892.6|19888.6|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|49
1638323100000|2021-12-01 01:45:00|19900.4|19896.4|19889.5|19885.5|19903.6|19899.6|19887.9|19883.9|119
1638323400000|2021-12-01 01:50:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19867.6|19863.6|193
1638323700000|2021-12-01 01:55:00|19875.4|19871.4|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|182
1638324000000|2021-12-01 02:00:00|19881.7|19877.7|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|196
1638324300000|2021-12-01 02:05:00|19886.4|19882.4|19883.3|19879.3|19887.9|19883.9|19880.1|19876.1|71
1638324600000|2021-12-01 02:10:00|19884.8|19880.8|19889.5|19885.5|19889.5|19885.5|19880.1|19876.1|97
1638324900000|2021-12-01 02:15:00|19887.9|19883.9|19895.8|19891.8|19897.3|19893.3|19884.8|19880.8|161
1638325200000|2021-12-01 02:20:00|19897.3|19893.3|19922.3|19918.3|19922.3|19918.3|19897.3|19893.3|131
1638325500000|2021-12-01 02:25:00|19923.9|19919.9|19912.9|19908.9|19923.9|19919.9|19909.8|19905.8|87
1638325800000|2021-12-01 02:30:00|19909.8|19905.8|19908.3|19904.3|19911.4|19907.4|19900.4|19896.4|71
1638326100000|2021-12-01 02:35:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19895.8|19891.8|72
1638326400000|2021-12-01 02:40:00|19902|19898|19905.1|19901.1|19908.3|19904.3|19898.9|19894.9|27
1638326700000|2021-12-01 02:45:00|19903.6|19899.6|19912.9|19908.9|19914.5|19910.5|19903.6|19899.6|133
1638327000000|2021-12-01 02:50:00|19911.4|19907.4|19906.7|19902.7|19914.5|19910.5|19905.1|19901.1|31
1638327300000|2021-12-01 02:55:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|32
1638327600000|2021-12-01 03:00:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|39
1638327900000|2021-12-01 03:05:00|19911.4|19907.4|19927|19923|19927|19923|19909.8|19905.8|46
1638328200000|2021-12-01 03:10:00|19925.4|19921.4|19927|19923|19937.9|19933.9|19925.4|19921.4|50
1638328500000|2021-12-01 03:15:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|30
1638328800000|2021-12-01 03:20:00|19931.7|19927.7|19925.4|19921.4|19936.4|19932.4|19925.4|19921.4|25
1638329100000|2021-12-01 03:25:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|50
1638329400000|2021-12-01 03:30:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|35
1638329700000|2021-12-01 03:35:00|19934.8|19930.8|19927|19923|19936.4|19932.4|19925.4|19921.4|97
1638330000000|2021-12-01 03:40:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19922.3|19918.3|121
1638330300000|2021-12-01 03:45:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|44
1638330600000|2021-12-01 03:50:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|57
1638330900000|2021-12-01 03:55:00|19933.3|19929.3|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|64
1638331200000|2021-12-01 04:00:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19911.4|19907.4|28
1638331500000|2021-12-01 04:05:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|20
1638331800000|2021-12-01 04:10:00|19920.8|19916.8|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|29
1638332100000|2021-12-01 04:15:00|19923.9|19919.9|19934.8|19930.8|19936.4|19932.4|19923.9|19919.9|14
1638332400000|2021-12-01 04:20:00|19933.3|19929.3|19936.4|19932.4|19937.9|19933.9|19933.3|19929.3|28
1638332700000|2021-12-01 04:25:00|19934.8|19930.8|19934.8|19930.8|19936.4|19932.4|19931.7|19927.7|29
1638333000000|2021-12-01 04:30:00|19931.7|19927.7|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|32
1638333300000|2021-12-01 04:35:00|19930.1|19926.1|19919.2|19915.2|19930.1|19926.1|19919.2|19915.2|19
1638333600000|2021-12-01 04:40:00|19922.3|19918.3|19927|19923|19927|19923|19922.3|19918.3|32
1638333900000|2021-12-01 04:45:00|19925.4|19921.4|19922.3|19918.3|19927|19923|19919.2|19915.2|25
1638334200000|2021-12-01 04:50:00|19923.9|19919.9|19923.9|19919.9|19930.1|19926.1|19922.3|19918.3|14
1638334500000|2021-12-01 04:55:00|19925.4|19921.4|19920.8|19916.8|19927|19923|19919.2|19915.2|24
1638334800000|2021-12-01 05:00:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|15
1638335100000|2021-12-01 05:05:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19919.2|19915.2|49
1638335400000|2021-12-01 05:10:00|19923.9|19919.9|19927|19923|19928.6|19924.6|19922.3|19918.3|21
1638335700000|2021-12-01 05:15:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|17
1638336000000|2021-12-01 05:20:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|51
1638336300000|2021-12-01 05:25:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|22
1638336600000|2021-12-01 05:30:00|19923.9|19919.9|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|42
1638336900000|2021-12-01 05:35:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|64
1638337200000|2021-12-01 05:40:00|19927|19923|19936.4|19932.4|19937.9|19933.9|19925.4|19921.4|58
1638337500000|2021-12-01 05:45:00|19934.8|19930.8|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|20
1638337800000|2021-12-01 05:50:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|52
1638338100000|2021-12-01 05:55:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|81
1638338400000|2021-12-01 06:00:00|19948.9|19944.9|19956.7|19952.7|19961.4|19957.4|19944.2|19940.2|42
1638338700000|2021-12-01 06:05:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|90
1638339000000|2021-12-01 06:10:00|19944.2|19940.2|19939.5|19935.5|19950.4|19946.4|19937.9|19933.9|102
1638339300000|2021-12-01 06:15:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19928.6|19924.6|38
1638339600000|2021-12-01 06:20:00|19942.6|19938.6|19930.1|19926.1|19944.2|19940.2|19928.6|19924.6|69
1638339900000|2021-12-01 06:25:00|19931.7|19927.7|19933.3|19929.3|19936.4|19932.4|19931.7|19927.7|34
1638340200000|2021-12-01 06:30:00|19934.8|19930.8|19942.6|19938.6|19947.3|19943.3|19934.8|19930.8|65
1638340500000|2021-12-01 06:35:00|19941.1|19937.1|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|24
1638340800000|2021-12-01 06:40:00|19941.1|19937.1|19948.9|19944.9|19948.9|19944.9|19937.9|19933.9|24
1638341100000|2021-12-01 06:45:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|40
1638341400000|2021-12-01 06:50:00|19945.8|19941.8|19952|19948|19953.6|19949.6|19937.9|19933.9|49
1638341700000|2021-12-01 06:55:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|74
1638342000000|2021-12-01 07:00:00|19953.6|19949.6|19969.2|19965.2|19969.2|19965.2|19944.2|19940.2|131
1638342300000|2021-12-01 07:05:00|19970.8|19966.8|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|111
1638342600000|2021-12-01 07:10:00|19977|19973|19966.1|19962.1|19977|19973|19962.9|19958.9|86
1638342900000|2021-12-01 07:15:00|19964.5|19960.5|19978.6|19974.6|19978.6|19974.6|19964.5|19960.5|147
1638343200000|2021-12-01 07:20:00|19980.1|19976.1|19980.1|19976.1|19987.9|19983.9|19977|19973|105
1638343500000|2021-12-01 07:25:00|19981.7|19977.7|19981.7|19977.7|19992.6|19988.6|19975.4|19971.4|190
1638343800000|2021-12-01 07:30:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19978.6|19974.6|111
1638344100000|2021-12-01 07:35:00|19992.6|19988.6|19991.1|19987.1|19997.3|19993.3|19986.4|19982.4|98
1638344400000|2021-12-01 07:40:00|19989.5|19985.5|19962.9|19958.9|19991.1|19987.1|19962.9|19958.9|156
1638344700000|2021-12-01 07:45:00|19956.7|19952.7|19972.3|19968.3|19978.6|19974.6|19956.7|19952.7|86
1638345000000|2021-12-01 07:50:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|137
1638345300000|2021-12-01 07:55:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|165
1638345600000|2021-12-01 08:00:00|19984.8|19980.8|19975.4|19971.4|20000.4|19996.4|19970.8|19966.8|316
1638345900000|2021-12-01 08:05:00|19978.6|19974.6|19947.3|19943.3|19981.7|19977.7|19947.3|19943.3|282
1638346200000|2021-12-01 08:10:00|19950.4|19946.4|19934.8|19930.8|19953.6|19949.6|19925.4|19921.4|630
1638346500000|2021-12-01 08:15:00|19936.4|19932.4|19950.4|19946.4|19956.7|19952.7|19936.4|19932.4|476
1638346800000|2021-12-01 08:20:00|19947.3|19943.3|19941.1|19937.1|19959.8|19955.8|19936.4|19932.4|849
1638347100000|2021-12-01 08:25:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19928.6|19924.6|531
1638347400000|2021-12-01 08:30:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|277
1638347700000|2021-12-01 08:35:00|19936.4|19932.4|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|312
1638348000000|2021-12-01 08:40:00|19927|19923|19931.7|19927.7|19941.1|19937.1|19919.2|19915.2|358
1638348300000|2021-12-01 08:45:00|19934.8|19930.8|19903.6|19899.6|19934.8|19930.8|19900.4|19896.4|515
1638348600000|2021-12-01 08:50:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19881.7|19877.7|457
1638348900000|2021-12-01 08:55:00|19897.3|19893.3|19884.8|19880.8|19900.4|19896.4|19881.7|19877.7|397
1638349200000|2021-12-01 09:00:00|19887.9|19883.9|19886.4|19882.4|19891.1|19887.1|19878.6|19874.6|405
1638349500000|2021-12-01 09:05:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|219
1638349800000|2021-12-01 09:10:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|164
1638350100000|2021-12-01 09:15:00|19883.3|19879.3|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|300
1638350400000|2021-12-01 09:20:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|197
1638350700000|2021-12-01 09:25:00|19887.9|19883.9|19894.2|19890.2|19903.6|19899.6|19887.9|19883.9|174
1638351000000|2021-12-01 09:30:00|19891.1|19887.1|19894.2|19890.2|19903.6|19899.6|19887.9|19883.9|123
1638351300000|2021-12-01 09:35:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|160
1638351600000|2021-12-01 09:40:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|78
1638351900000|2021-12-01 09:45:00|19892.6|19888.6|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|215
1638352200000|2021-12-01 09:50:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|161
1638352500000|2021-12-01 09:55:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|183
1638352800000|2021-12-01 10:00:00|19891.1|19887.1|19884.8|19880.8|19897.3|19893.3|19881.7|19877.7|229
1638353100000|2021-12-01 10:05:00|19883.3|19879.3|19897.3|19893.3|19903.6|19899.6|19881.7|19877.7|289
1638353400000|2021-12-01 10:10:00|19894.2|19890.2|19909.8|19905.8|19916.1|19912.1|19894.2|19890.2|125
1638353700000|2021-12-01 10:15:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|87
1638354000000|2021-12-01 10:20:00|19895.8|19891.8|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|56
1638354300000|2021-12-01 10:25:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|78
1638354600000|2021-12-01 10:30:00|19902|19898|19916.1|19912.1|19916.1|19912.1|19900.4|19896.4|139
1638354900000|2021-12-01 10:35:00|19912.9|19908.9|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|215
1638355200000|2021-12-01 10:40:00|19908.3|19904.3|19903.6|19899.6|19914.5|19910.5|19897.3|19893.3|158
1638355500000|2021-12-01 10:45:00|19900.4|19896.4|19903.6|19899.6|19908.3|19904.3|19894.2|19890.2|217
1638355800000|2021-12-01 10:50:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|64
1638356100000|2021-12-01 10:55:00|19906.7|19902.7|19903.6|19899.6|19908.3|19904.3|19903.6|19899.6|73
1638356400000|2021-12-01 11:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19905.1|19901.1|190
1638356700000|2021-12-01 11:05:00|19916.1|19912.1|19916.1|19912.1|19923.9|19919.9|19912.9|19908.9|252
1638357000000|2021-12-01 11:10:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|235
1638357300000|2021-12-01 11:15:00|19928.6|19924.6|19919.2|19915.2|19934.8|19930.8|19916.1|19912.1|227
1638357600000|2021-12-01 11:20:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|51
1638357900000|2021-12-01 11:25:00|19916.1|19912.1|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|180
1638358200000|2021-12-01 11:30:00|19919.2|19915.2|19916.1|19912.1|19923.9|19919.9|19912.9|19908.9|194
1638358500000|2021-12-01 11:35:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|211
1638358800000|2021-12-01 11:40:00|19920.8|19916.8|19922.3|19918.3|19928.6|19924.6|19909.8|19905.8|249
1638359100000|2021-12-01 11:45:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|241
1638359400000|2021-12-01 11:50:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|182
1638359700000|2021-12-01 11:55:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|157
1638360000000|2021-12-01 12:00:00|19937.9|19933.9|19956.7|19952.7|19959.8|19955.8|19937.9|19933.9|272
1638360300000|2021-12-01 12:05:00|19953.6|19949.6|19975.4|19971.4|19975.4|19971.4|19953.6|19949.6|207
1638360600000|2021-12-01 12:10:00|19972.3|19968.3|19992.6|19988.6|19992.6|19988.6|19972.3|19968.3|572
1638360900000|2021-12-01 12:15:00|19991.1|19987.1|19959.8|19955.8|19991.1|19987.1|19956.7|19952.7|276
1638361200000|2021-12-01 12:20:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|220
1638361500000|2021-12-01 12:25:00|19969.2|19965.2|19964.5|19960.5|19972.3|19968.3|19959.8|19955.8|183
1638361800000|2021-12-01 12:30:00|19962.9|19958.9|19969.2|19965.2|19975.4|19971.4|19962.9|19958.9|303
1638362100000|2021-12-01 12:35:00|19972.3|19968.3|19970.8|19966.8|19984.8|19980.8|19962.9|19958.9|757
1638362400000|2021-12-01 12:40:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|496
1638362700000|2021-12-01 12:45:00|19972.3|19968.3|19944.2|19940.2|19975.4|19971.4|19944.2|19940.2|332
1638363000000|2021-12-01 12:50:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19937.9|19933.9|587
1638363300000|2021-12-01 12:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19945.8|19941.8|427
1638363600000|2021-12-01 13:00:00|19953.6|19949.6|19964.5|19960.5|19975.4|19971.4|19947.3|19943.3|498
1638363900000|2021-12-01 13:05:00|19966.1|19962.1|19950.4|19946.4|19969.2|19965.2|19950.4|19946.4|493
1638364200000|2021-12-01 13:10:00|19956.7|19952.7|19936.4|19932.4|19959.8|19955.8|19934.8|19930.8|345
1638364500000|2021-12-01 13:15:00|19934.8|19930.8|19937.9|19933.9|19956.7|19952.7|19925.4|19921.4|586
1638364800000|2021-12-01 13:20:00|19936.4|19932.4|19959.8|19955.8|19972.3|19968.3|19934.8|19930.8|701
1638365100000|2021-12-01 13:25:00|19962.9|19958.9|19970.8|19966.8|19972.3|19968.3|19953.6|19949.6|398
1638365400000|2021-12-01 13:30:00|19969.2|19965.2|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|538
1638365700000|2021-12-01 13:35:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19941.1|19937.1|614
1638366000000|2021-12-01 13:40:00|19941.1|19937.1|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|373
1638366300000|2021-12-01 13:45:00|19944.2|19940.2|19925.4|19921.4|19947.3|19943.3|19919.2|19915.2|560
1638366600000|2021-12-01 13:50:00|19931.7|19927.7|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|425
1638366900000|2021-12-01 13:55:00|19948.9|19944.9|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|498
1638367200000|2021-12-01 14:00:00|19945.8|19941.8|19950.4|19946.4|19962.9|19958.9|19941.1|19937.1|728
1638367500000|2021-12-01 14:05:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|870
1638367800000|2021-12-01 14:10:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|490
1638368100000|2021-12-01 14:15:00|19950.4|19946.4|19941.1|19937.1|19959.8|19955.8|19941.1|19937.1|980
1638368400000|2021-12-01 14:20:00|19937.9|19933.9|19944.2|19940.2|19953.6|19949.6|19937.9|19933.9|648
1638368700000|2021-12-01 14:25:00|19947.3|19943.3|19919.2|19915.2|19947.3|19943.3|19916.1|19912.1|707
1638369000000|2021-12-01 14:30:00|19916.1|19912.1|19922.3|19918.3|19934.8|19930.8|19916.1|19912.1|1103
1638369300000|2021-12-01 14:35:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|803
1638369600000|2021-12-01 14:40:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19916.1|19912.1|432
1638369900000|2021-12-01 14:45:00|19925.4|19921.4|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|928
1638370200000|2021-12-01 14:50:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19906.7|19902.7|892
1638370500000|2021-12-01 14:55:00|19911.4|19907.4|19908.3|19904.3|19919.2|19915.2|19900.4|19896.4|1463
1638370800000|2021-12-01 15:00:00|19906.7|19902.7|19894.2|19890.2|19914.5|19910.5|19872.3|19868.3|1521
1638371100000|2021-12-01 15:05:00|19891.1|19887.1|19900.4|19896.4|19922.3|19918.3|19891.1|19887.1|974
1638371400000|2021-12-01 15:10:00|19897.3|19893.3|19856.7|19852.7|19900.4|19896.4|19847.3|19843.3|1338
1638371700000|2021-12-01 15:15:00|19853.6|19849.6|19837.9|19833.9|19856.7|19852.7|19828.6|19824.6|1211
1638372000000|2021-12-01 15:20:00|19841.1|19837.1|19847.3|19843.3|19856.7|19852.7|19834.8|19830.8|791
1638372300000|2021-12-01 15:25:00|19845.8|19841.8|19872.3|19868.3|19878.6|19874.6|19844.2|19840.2|1096
1638372600000|2021-12-01 15:30:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19856.7|19852.7|911
1638372900000|2021-12-01 15:35:00|19884.8|19880.8|19887.9|19883.9|19903.6|19899.6|19878.6|19874.6|937
1638373200000|2021-12-01 15:40:00|19889.5|19885.5|19859.8|19855.8|19897.3|19893.3|19859.8|19855.8|769
1638373500000|2021-12-01 15:45:00|19862.9|19858.9|19862.9|19858.9|19869.2|19865.2|19850.4|19846.4|616
1638373800000|2021-12-01 15:50:00|19866.1|19862.1|19878.6|19874.6|19884.8|19880.8|19853.6|19849.6|1018
1638374100000|2021-12-01 15:55:00|19881.7|19877.7|19878.6|19874.6|19883.3|19879.3|19862.9|19858.9|490
1638374400000|2021-12-01 16:00:00|19875.4|19871.4|19875.4|19871.4|19887.9|19883.9|19869.2|19865.2|581
1638374700000|2021-12-01 16:05:00|19872.3|19868.3|19872.3|19868.3|19878.6|19874.6|19859.8|19855.8|1041
1638375000000|2021-12-01 16:10:00|19875.4|19871.4|19870.8|19866.8|19884.8|19880.8|19869.2|19865.2|880
1638375300000|2021-12-01 16:15:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|521
1638375600000|2021-12-01 16:20:00|19875.4|19871.4|19866.1|19862.1|19878.6|19874.6|19859.8|19855.8|631
1638375900000|2021-12-01 16:25:00|19867.6|19863.6|19908.3|19904.3|19912.9|19908.9|19866.1|19862.1|1366
1638376200000|2021-12-01 16:30:00|19909.8|19905.8|19906.7|19902.7|19925.4|19921.4|19906.7|19902.7|1000
1638376500000|2021-12-01 16:35:00|19909.8|19905.8|19912.9|19908.9|19917.6|19913.6|19900.4|19896.4|1572
1638376800000|2021-12-01 16:40:00|19916.1|19912.1|19909.8|19905.8|19922.3|19918.3|19897.3|19893.3|1184
1638377100000|2021-12-01 16:45:00|19906.7|19902.7|19925.4|19921.4|19928.6|19924.6|19906.7|19902.7|910
1638377400000|2021-12-01 16:50:00|19927|19923|19969.2|19965.2|19969.2|19965.2|19925.4|19921.4|1329
1638377700000|2021-12-01 16:55:00|19967.6|19963.6|19953.6|19949.6|19972.3|19968.3|19953.6|19949.6|820
1638378000000|2021-12-01 17:00:00|19955.1|19951.1|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|773
1638378300000|2021-12-01 17:05:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|743
1638378600000|2021-12-01 17:10:00|19969.2|19965.2|19969.2|19965.2|19978.6|19974.6|19967.6|19963.6|489
1638378900000|2021-12-01 17:15:00|19970.8|19966.8|19947.3|19943.3|19970.8|19966.8|19944.2|19940.2|546
1638379200000|2021-12-01 17:20:00|19945.8|19941.8|19947.3|19943.3|19953.6|19949.6|19934.8|19930.8|741
1638379500000|2021-12-01 17:25:00|19944.2|19940.2|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|334
1638379800000|2021-12-01 17:30:00|19959.8|19955.8|19947.3|19943.3|19962.9|19958.9|19944.2|19940.2|461
1638380100000|2021-12-01 17:35:00|19944.2|19940.2|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|560
1638380400000|2021-12-01 17:40:00|19948.9|19944.9|19972.3|19968.3|19975.4|19971.4|19947.3|19943.3|1054
1638380700000|2021-12-01 17:45:00|19969.2|19965.2|20000.4|19996.4|20003.6|19999.6|19969.2|19965.2|571
1638381000000|2021-12-01 17:50:00|20002|19998|20009.8|20005.8|20025.4|20021.4|20000.4|19996.4|998
1638381300000|2021-12-01 17:55:00|20012.9|20008.9|20006.7|20002.7|20022.3|20018.3|19994.2|19990.2|1552
1638381600000|2021-12-01 18:00:00|20009.8|20005.8|20012.9|20008.9|20016.1|20012.1|19997.3|19993.3|811
1638381900000|2021-12-01 18:05:00|20011.4|20007.4|20047.3|20043.3|20053.6|20049.6|20009.8|20005.8|1141
1638382200000|2021-12-01 18:10:00|20044.2|20040.2|20034.8|20030.8|20050.4|20046.4|20028.6|20024.6|774
1638382500000|2021-12-01 18:15:00|20036.4|20032.4|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|744
1638382800000|2021-12-01 18:20:00|20044.2|20040.2|20039.5|20035.5|20053.6|20049.6|20037.9|20033.9|671
1638383100000|2021-12-01 18:25:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20028.6|20024.6|535
1638383400000|2021-12-01 18:30:00|20034.8|20030.8|20037.9|20033.9|20044.2|20040.2|20031.7|20027.7|655
1638383700000|2021-12-01 18:35:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|320
1638384000000|2021-12-01 18:40:00|20034.8|20030.8|20066.1|20062.1|20067.6|20063.6|20034.8|20030.8|1005
1638384300000|2021-12-01 18:45:00|20069.2|20065.2|20087.9|20083.9|20094.2|20090.2|20061.4|20057.4|1244
1638384600000|2021-12-01 18:50:00|20084.8|20080.8|20056.7|20052.7|20084.8|20080.8|20050.4|20046.4|895
1638384900000|2021-12-01 18:55:00|20053.6|20049.6|20078.6|20074.6|20084.8|20080.8|20047.3|20043.3|917
1638385200000|2021-12-01 19:00:00|20081.7|20077.7|20078.6|20074.6|20087.9|20083.9|20069.2|20065.2|978
1638385500000|2021-12-01 19:05:00|20077|20073|20083.3|20079.3|20091.1|20087.1|20069.2|20065.2|715
1638385800000|2021-12-01 19:10:00|20081.7|20077.7|20069.2|20065.2|20091.1|20087.1|20069.2|20065.2|651
1638386100000|2021-12-01 19:15:00|20066.1|20062.1|20091.1|20087.1|20091.1|20087.1|20056.7|20052.7|651
1638386400000|2021-12-01 19:20:00|20087.9|20083.9|20078.6|20074.6|20094.2|20090.2|20072.3|20068.3|569
1638386700000|2021-12-01 19:25:00|20075.4|20071.4|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|693
1638387000000|2021-12-01 19:30:00|20078.6|20074.6|20066.1|20062.1|20094.2|20090.2|20062.9|20058.9|1086
1638387300000|2021-12-01 19:35:00|20062.9|20058.9|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|489
1638387600000|2021-12-01 19:40:00|20059.8|20055.8|20059.8|20055.8|20078.6|20074.6|20059.8|20055.8|771
1638387900000|2021-12-01 19:45:00|20058.3|20054.3|20041.1|20037.1|20059.8|20055.8|20028.6|20024.6|1304
1638388200000|2021-12-01 19:50:00|20044.2|20040.2|20072.3|20068.3|20072.3|20068.3|20033.3|20029.3|1078
1638388500000|2021-12-01 19:55:00|20070.8|20066.8|20087.9|20083.9|20087.9|20083.9|20059.8|20055.8|1388
1638388800000|2021-12-01 20:00:00|20084.8|20080.8|20084.8|20080.8|20087.9|20083.9|20072.3|20068.3|927
1638389100000|2021-12-01 20:05:00|20087.9|20083.9|20084.8|20080.8|20094.2|20090.2|20081.7|20077.7|539
1638389400000|2021-12-01 20:10:00|20087.9|20083.9|20109.8|20105.8|20109.8|20105.8|20084.8|20080.8|379
1638389700000|2021-12-01 20:15:00|20112.9|20108.9|20112.9|20108.9|20130.1|20126.1|20109.8|20105.8|813
1638390000000|2021-12-01 20:20:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20109.8|20105.8|563
1638390300000|2021-12-01 20:25:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|649
1638390600000|2021-12-01 20:30:00|20119.2|20115.2|20112.9|20108.9|20125.4|20121.4|20111.4|20107.4|370
1638390900000|2021-12-01 20:35:00|20111.4|20107.4|20112.9|20108.9|20122.3|20118.3|20100.4|20096.4|557
1638391200000|2021-12-01 20:40:00|20114.5|20110.5|20087.9|20083.9|20119.2|20115.2|20081.7|20077.7|872
1638391500000|2021-12-01 20:45:00|20091.1|20087.1|20119.2|20115.2|20119.2|20115.2|20091.1|20087.1|849
1638391800000|2021-12-01 20:50:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|1252
1638392100000|2021-12-01 20:55:00|20119.2|20115.2|20147.3|20143.3|20159.8|20155.8|20106.7|20102.7|2524
1638392400000|2021-12-01 21:00:00|20153.6|20149.6|20181.7|20177.7|20187.9|20183.9|20144.2|20140.2|7516
1638392700000|2021-12-01 21:05:00|20178.6|20174.6|20156.7|20152.7|20178.6|20174.6|20150.4|20146.4|1526
1638393000000|2021-12-01 21:10:00|20159.8|20155.8|20153.6|20149.6|20162.9|20158.9|20150.4|20146.4|89
1638393300000|2021-12-01 21:15:00|20150.4|20146.4|20153.6|20149.6|20159.8|20155.8|20137.9|20133.9|866
1638393600000|2021-12-01 21:20:00|20152|20148|20159.8|20155.8|20162.9|20158.9|20137.9|20133.9|382
1638393900000|2021-12-01 21:25:00|20156.7|20152.7|20175.4|20171.4|20178.6|20174.6|20156.7|20152.7|559
1638394200000|2021-12-01 21:30:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20169.2|20165.2|427
1638394500000|2021-12-01 21:35:00|20186.4|20182.4|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|818
1638394800000|2021-12-01 21:40:00|||||||||34
1638395100000|2021-12-01 21:45:00|20206.7|20202.7|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|755
1638395400000|2021-12-01 21:50:00|20214.5|20210.5|20212.9|20208.9|20225.4|20221.4|20212.9|20208.9|865
1638395700000|2021-12-01 21:55:00|20209.8|20205.8|20216.1|20212.1|20216.1|20212.1|20200.4|20196.4|974
1638399600000|2021-12-01 23:00:00|20205.1|20201.1|20191.1|20187.1|20216.1|20212.1|20189.5|20185.5|292
1638399900000|2021-12-01 23:05:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|229
1638400200000|2021-12-01 23:10:00|20187.9|20183.9|20192.6|20188.6|20194.2|20190.2|20187.9|20183.9|131
1638400500000|2021-12-01 23:15:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20187.9|20183.9|94
1638400800000|2021-12-01 23:20:00|20195.8|20191.8|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|101
1638401100000|2021-12-01 23:25:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|73
1638401400000|2021-12-01 23:30:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|88
1638401700000|2021-12-01 23:35:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20175.4|20171.4|102
1638402000000|2021-12-01 23:40:00|20186.4|20182.4|20191.1|20187.1|20191.1|20187.1|20180.1|20176.1|52
1638402300000|2021-12-01 23:45:00|20186.4|20182.4|20172.3|20168.3|20186.4|20182.4|20169.2|20165.2|62
1638402600000|2021-12-01 23:50:00|20170.8|20166.8|20172.3|20168.3|20172.3|20168.3|20162.9|20158.9|61
1638402900000|2021-12-01 23:55:00|20169.2|20165.2|20172.3|20168.3|20172.3|20168.3|20169.2|20165.2|26
1638403200000|2021-12-02 00:00:00|20170.8|20166.8|20153.6|20149.6|20172.3|20168.3|20152|20148|209
1638403500000|2021-12-02 00:05:00|20152|20148|20152|20148|20153.6|20149.6|20145.8|20141.8|74
1638403800000|2021-12-02 00:10:00|20150.4|20146.4|20150.4|20146.4|20155.1|20151.1|20144.2|20140.2|129
1638404100000|2021-12-02 00:15:00|20148.9|20144.9|20152|20148|20153.6|20149.6|20147.3|20143.3|57
1638404400000|2021-12-02 00:20:00|20150.4|20146.4|20128.6|20124.6|20152|20148|20125.4|20121.4|279
1638404700000|2021-12-02 00:25:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|52
1638405000000|2021-12-02 00:30:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|68
1638405300000|2021-12-02 00:35:00|20130.1|20126.1|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|78
1638405600000|2021-12-02 00:40:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20136.4|20132.4|65
1638405900000|2021-12-02 00:45:00|20142.6|20138.6|20156.7|20152.7|20159.8|20155.8|20141.1|20137.1|90
1638406200000|2021-12-02 00:50:00|20159.8|20155.8|20156.7|20152.7|20166.1|20162.1|20156.7|20152.7|47
1638406500000|2021-12-02 00:55:00|20155.1|20151.1|20158.3|20154.3|20159.8|20155.8|20153.6|20149.6|58
1638406800000|2021-12-02 01:00:00|20156.7|20152.7|20177|20173|20180.1|20176.1|20150.4|20146.4|218
1638407100000|2021-12-02 01:05:00|20178.6|20174.6|20162.9|20158.9|20178.6|20174.6|20161.4|20157.4|209
1638407400000|2021-12-02 01:10:00|20161.4|20157.4|20166.1|20162.1|20175.4|20171.4|20161.4|20157.4|103
1638407700000|2021-12-02 01:15:00|20169.2|20165.2|20178.6|20174.6|20178.6|20174.6|20166.1|20162.1|129
1638408000000|2021-12-02 01:20:00|20175.4|20171.4|20183.3|20179.3|20187.9|20183.9|20172.3|20168.3|142
1638408300000|2021-12-02 01:25:00|20181.7|20177.7|20169.2|20165.2|20183.3|20179.3|20166.1|20162.1|97
1638408600000|2021-12-02 01:30:00|20170.8|20166.8|20159.8|20155.8|20170.8|20166.8|20156.7|20152.7|62
1638408900000|2021-12-02 01:35:00|20158.3|20154.3|20166.1|20162.1|20167.6|20163.6|20155.1|20151.1|61
1638409200000|2021-12-02 01:40:00|20164.5|20160.5|20153.6|20149.6|20166.1|20162.1|20150.4|20146.4|72
1638409500000|2021-12-02 01:45:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|40
1638409800000|2021-12-02 01:50:00|20152|20148|20153.6|20149.6|20155.1|20151.1|20147.3|20143.3|132
1638410100000|2021-12-02 01:55:00|20152|20148|20137.9|20133.9|20153.6|20149.6|20134.8|20130.8|53
1638410400000|2021-12-02 02:00:00|20141.1|20137.1|20159.8|20155.8|20169.2|20165.2|20141.1|20137.1|68
1638410700000|2021-12-02 02:05:00|20161.4|20157.4|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|23
1638411000000|2021-12-02 02:10:00|20161.4|20157.4|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|65
1638411300000|2021-12-02 02:15:00|20158.3|20154.3|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|76
1638411600000|2021-12-02 02:20:00|20155.1|20151.1|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|66
1638411900000|2021-12-02 02:25:00|20147.3|20143.3|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|114
1638412200000|2021-12-02 02:30:00|20155.1|20151.1|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|64
1638412500000|2021-12-02 02:35:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|18
1638412800000|2021-12-02 02:40:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20137.9|20133.9|16
1638413100000|2021-12-02 02:45:00|20144.2|20140.2|20147.3|20143.3|20152|20148|20141.1|20137.1|32
1638413400000|2021-12-02 02:50:00|20148.9|20144.9|20131.7|20127.7|20150.4|20146.4|20131.7|20127.7|55
1638413700000|2021-12-02 02:55:00|20128.6|20124.6|20131.7|20127.7|20133.3|20129.3|20125.4|20121.4|21
1638414000000|2021-12-02 03:00:00|20133.3|20129.3|20123.9|20119.9|20139.5|20135.5|20123.9|20119.9|34
1638414300000|2021-12-02 03:05:00|20125.4|20121.4|20112.9|20108.9|20128.6|20124.6|20112.9|20108.9|99
1638414600000|2021-12-02 03:10:00|20109.8|20105.8|20100.4|20096.4|20112.9|20108.9|20100.4|20096.4|186
1638414900000|2021-12-02 03:15:00|20103.6|20099.6|20112.9|20108.9|20116.1|20112.1|20103.6|20099.6|95
1638415200000|2021-12-02 03:20:00|20111.4|20107.4|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|88
1638415500000|2021-12-02 03:25:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|67
1638415800000|2021-12-02 03:30:00|20100.4|20096.4|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|66
1638416100000|2021-12-02 03:35:00|20095.8|20091.8|20087.9|20083.9|20098.9|20094.9|20084.8|20080.8|167
1638416400000|2021-12-02 03:40:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20086.4|20082.4|127
1638416700000|2021-12-02 03:45:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|80
1638417000000|2021-12-02 03:50:00|20083.3|20079.3|20083.3|20079.3|20084.8|20080.8|20078.6|20074.6|71
1638417300000|2021-12-02 03:55:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|32
1638417600000|2021-12-02 04:00:00|20080.1|20076.1|20078.6|20074.6|20080.1|20076.1|20069.2|20065.2|41
1638417900000|2021-12-02 04:05:00|20080.1|20076.1|20084.8|20080.8|20087.9|20083.9|20078.6|20074.6|72
1638418200000|2021-12-02 04:10:00|20087.9|20083.9|20083.3|20079.3|20089.5|20085.5|20081.7|20077.7|61
1638418500000|2021-12-02 04:15:00|20084.8|20080.8|20097.3|20093.3|20098.9|20094.9|20081.7|20077.7|90
1638418800000|2021-12-02 04:20:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20095.8|20091.8|71
1638419100000|2021-12-02 04:25:00|20098.9|20094.9|20102|20098|20103.6|20099.6|20089.5|20085.5|122
1638419400000|2021-12-02 04:30:00|20103.6|20099.6|20100.4|20096.4|20105.1|20101.1|20094.2|20090.2|23
1638419700000|2021-12-02 04:35:00|20102|20098|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|39
1638420000000|2021-12-02 04:40:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|14
1638420300000|2021-12-02 04:45:00|20106.7|20102.7|20106.7|20102.7|20112.9|20108.9|20105.1|20101.1|23
1638420600000|2021-12-02 04:50:00|20108.3|20104.3|20105.1|20101.1|20111.4|20107.4|20103.6|20099.6|13
1638420900000|2021-12-02 04:55:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20102|20098|7
1638421200000|2021-12-02 05:00:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|26
1638421500000|2021-12-02 05:05:00|20102|20098|20100.4|20096.4|20105.1|20101.1|20097.3|20093.3|14
1638421800000|2021-12-02 05:10:00|20098.9|20094.9|20112.9|20108.9|20112.9|20108.9|20098.9|20094.9|157
1638422100000|2021-12-02 05:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|52
1638422400000|2021-12-02 05:20:00|20098.9|20094.9|20094.2|20090.2|20100.4|20096.4|20094.2|20090.2|8
1638422700000|2021-12-02 05:25:00|20091.1|20087.1|20083.3|20079.3|20092.6|20088.6|20081.7|20077.7|114
1638423000000|2021-12-02 05:30:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|45
1638423300000|2021-12-02 05:35:00|20087.9|20083.9|20086.4|20082.4|20089.5|20085.5|20083.3|20079.3|37
1638423600000|2021-12-02 05:40:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20078.6|20074.6|33
1638423900000|2021-12-02 05:45:00|20086.4|20082.4|20089.5|20085.5|20089.5|20085.5|20084.8|20080.8|21
1638424200000|2021-12-02 05:50:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20084.8|20080.8|28
1638424500000|2021-12-02 05:55:00|20091.1|20087.1|20084.8|20080.8|20091.1|20087.1|20080.1|20076.1|82
1638424800000|2021-12-02 06:00:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|20
1638425100000|2021-12-02 06:05:00|20089.5|20085.5|20081.7|20077.7|20089.5|20085.5|20081.7|20077.7|8
1638425400000|2021-12-02 06:10:00|20084.8|20080.8|20084.8|20080.8|20086.4|20082.4|20081.7|20077.7|31
1638425700000|2021-12-02 06:15:00|20083.3|20079.3|20077|20073|20084.8|20080.8|20075.4|20071.4|77
1638426000000|2021-12-02 06:20:00|20078.6|20074.6|20086.4|20082.4|20089.5|20085.5|20078.6|20074.6|95
1638426300000|2021-12-02 06:25:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|48
1638426600000|2021-12-02 06:30:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20089.5|20085.5|32
1638426900000|2021-12-02 06:35:00|20092.6|20088.6|20094.2|20090.2|20095.8|20091.8|20087.9|20083.9|35
1638427200000|2021-12-02 06:40:00|20097.3|20093.3|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|38
1638427500000|2021-12-02 06:45:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20087.9|20083.9|72
1638427800000|2021-12-02 06:50:00|20094.2|20090.2|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|30
1638428100000|2021-12-02 06:55:00|20089.5|20085.5|20081.7|20077.7|20092.6|20088.6|20078.6|20074.6|36
1638428400000|2021-12-02 07:00:00|20084.8|20080.8|20081.7|20077.7|20095.8|20091.8|20078.6|20074.6|104
1638428700000|2021-12-02 07:05:00|20083.3|20079.3|20078.6|20074.6|20084.8|20080.8|20069.2|20065.2|148
1638429000000|2021-12-02 07:10:00|20077|20073|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|153
1638429300000|2021-12-02 07:15:00|20067.6|20063.6|20081.7|20077.7|20086.4|20082.4|20067.6|20063.6|132
1638429600000|2021-12-02 07:20:00|20084.8|20080.8|20108.3|20104.3|20109.8|20105.8|20081.7|20077.7|157
1638429900000|2021-12-02 07:25:00|20109.8|20105.8|20111.4|20107.4|20116.1|20112.1|20100.4|20096.4|182
1638430200000|2021-12-02 07:30:00|20112.9|20108.9|20111.4|20107.4|20112.9|20108.9|20100.4|20096.4|106
1638430500000|2021-12-02 07:35:00|20109.8|20105.8|20091.1|20087.1|20112.9|20108.9|20087.9|20083.9|125
1638430800000|2021-12-02 07:40:00|20092.6|20088.6|20097.3|20093.3|20103.6|20099.6|20087.9|20083.9|133
1638431100000|2021-12-02 07:45:00|20098.9|20094.9|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|110
1638431400000|2021-12-02 07:50:00|20089.5|20085.5|20083.3|20079.3|20092.6|20088.6|20078.6|20074.6|179
1638431700000|2021-12-02 07:55:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20077|20073|156
1638432000000|2021-12-02 08:00:00|20083.3|20079.3|20078.6|20074.6|20089.5|20085.5|20072.3|20068.3|354
1638432300000|2021-12-02 08:05:00|20080.1|20076.1|20094.2|20090.2|20098.9|20094.9|20072.3|20068.3|216
1638432600000|2021-12-02 08:10:00|20097.3|20093.3|20075.4|20071.4|20109.8|20105.8|20072.3|20068.3|264
1638432900000|2021-12-02 08:15:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20072.3|20068.3|278
1638433200000|2021-12-02 08:20:00|20084.8|20080.8|20073.9|20069.9|20091.1|20087.1|20069.2|20065.2|347
1638433500000|2021-12-02 08:25:00|20075.4|20071.4|20067.6|20063.6|20075.4|20071.4|20056.7|20052.7|230
1638433800000|2021-12-02 08:30:00|20069.2|20065.2|20089.5|20085.5|20100.4|20096.4|20069.2|20065.2|170
1638434100000|2021-12-02 08:35:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|226
1638434400000|2021-12-02 08:40:00|20092.6|20088.6|20087.9|20083.9|20094.2|20090.2|20077|20073|206
1638434700000|2021-12-02 08:45:00|20084.8|20080.8|20084.8|20080.8|20094.2|20090.2|20081.7|20077.7|235
1638435000000|2021-12-02 08:50:00|20083.3|20079.3|20069.2|20065.2|20083.3|20079.3|20066.1|20062.1|184
1638435300000|2021-12-02 08:55:00|20066.1|20062.1|20072.3|20068.3|20072.3|20068.3|20062.9|20058.9|184
1638435600000|2021-12-02 09:00:00|20073.9|20069.9|20084.8|20080.8|20100.4|20096.4|20073.9|20069.9|301
1638435900000|2021-12-02 09:05:00|20081.7|20077.7|20075.4|20071.4|20094.2|20090.2|20075.4|20071.4|258
1638436200000|2021-12-02 09:10:00|20073.9|20069.9|20056.7|20052.7|20075.4|20071.4|20056.7|20052.7|380
1638436500000|2021-12-02 09:15:00|20053.6|20049.6|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|396
1638436800000|2021-12-02 09:20:00|20053.6|20049.6|20061.4|20057.4|20066.1|20062.1|20050.4|20046.4|157
1638437100000|2021-12-02 09:25:00|20059.8|20055.8|20062.9|20058.9|20069.2|20065.2|20059.8|20055.8|124
1638437400000|2021-12-02 09:30:00|20064.5|20060.5|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|130
1638437700000|2021-12-02 09:35:00|20066.1|20062.1|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|137
1638438000000|2021-12-02 09:40:00|20055.1|20051.1|20062.9|20058.9|20067.6|20063.6|20055.1|20051.1|86
1638438300000|2021-12-02 09:45:00|20064.5|20060.5|20059.8|20055.8|20064.5|20060.5|20053.6|20049.6|145
1638438600000|2021-12-02 09:50:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20053.6|20049.6|161
1638438900000|2021-12-02 09:55:00|20064.5|20060.5|20075.4|20071.4|20078.6|20074.6|20062.9|20058.9|191
1638439200000|2021-12-02 10:00:00|20078.6|20074.6|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|126
1638439500000|2021-12-02 10:05:00|20077|20073|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|54
1638439800000|2021-12-02 10:10:00|20081.7|20077.7|20100.4|20096.4|20100.4|20096.4|20075.4|20071.4|287
1638440100000|2021-12-02 10:15:00|20097.3|20093.3|20106.7|20102.7|20131.7|20127.7|20097.3|20093.3|323
1638440400000|2021-12-02 10:20:00|20105.1|20101.1|20109.8|20105.8|20122.3|20118.3|20105.1|20101.1|179
1638440700000|2021-12-02 10:25:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|255
1638441000000|2021-12-02 10:30:00|20111.4|20107.4|20111.4|20107.4|20122.3|20118.3|20106.7|20102.7|105
1638441300000|2021-12-02 10:35:00|20112.9|20108.9|20106.7|20102.7|20119.2|20115.2|20103.6|20099.6|178
1638441600000|2021-12-02 10:40:00|20105.1|20101.1|20102|20098|20109.8|20105.8|20094.2|20090.2|213
1638441900000|2021-12-02 10:45:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|108
1638442200000|2021-12-02 10:50:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|274
1638442500000|2021-12-02 10:55:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|85
1638442800000|2021-12-02 11:00:00|20105.1|20101.1|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|100
1638443100000|2021-12-02 11:05:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|102
1638443400000|2021-12-02 11:10:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|89
1638443700000|2021-12-02 11:15:00|20091.1|20087.1|20106.7|20102.7|20106.7|20102.7|20091.1|20087.1|199
1638444000000|2021-12-02 11:20:00|20103.6|20099.6|20112.9|20108.9|20122.3|20118.3|20103.6|20099.6|178
1638444300000|2021-12-02 11:25:00|20116.1|20112.1|20114.5|20110.5|20119.2|20115.2|20106.7|20102.7|105
1638444600000|2021-12-02 11:30:00|20112.9|20108.9|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|98
1638444900000|2021-12-02 11:35:00|20111.4|20107.4|20117.6|20113.6|20120.8|20116.8|20106.7|20102.7|146
1638445200000|2021-12-02 11:40:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20106.7|20102.7|89
1638445500000|2021-12-02 11:45:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20097.3|20093.3|149
1638445800000|2021-12-02 11:50:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20108.3|20104.3|95
1638446100000|2021-12-02 11:55:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|142
1638446400000|2021-12-02 12:00:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20108.3|20104.3|64
1638446700000|2021-12-02 12:05:00|20116.1|20112.1|20128.6|20124.6|20131.7|20127.7|20109.8|20105.8|144
1638447000000|2021-12-02 12:10:00|20131.7|20127.7|20123.9|20119.9|20131.7|20127.7|20116.1|20112.1|165
1638447300000|2021-12-02 12:15:00|20125.4|20121.4|20144.2|20140.2|20147.3|20143.3|20122.3|20118.3|384
1638447600000|2021-12-02 12:20:00|20142.6|20138.6|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|251
1638447900000|2021-12-02 12:25:00|20137.9|20133.9|20156.7|20152.7|20156.7|20152.7|20137.9|20133.9|207
1638448200000|2021-12-02 12:30:00|20158.3|20154.3|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|313
1638448500000|2021-12-02 12:35:00|20147.3|20143.3|20181.7|20177.7|20184.8|20180.8|20142.6|20138.6|431
1638448800000|2021-12-02 12:40:00|20184.8|20180.8|20184.8|20180.8|20195.8|20191.8|20173.9|20169.9|456
1638449100000|2021-12-02 12:45:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|567
1638449400000|2021-12-02 12:50:00|20191.1|20187.1|20197.3|20193.3|20211.4|20207.4|20184.8|20180.8|672
1638449700000|2021-12-02 12:55:00|20200.4|20196.4|20178.6|20174.6|20200.4|20196.4|20169.2|20165.2|405
1638450000000|2021-12-02 13:00:00|20175.4|20171.4|20186.4|20182.4|20200.4|20196.4|20169.2|20165.2|647
1638450300000|2021-12-02 13:05:00|20184.8|20180.8|20219.2|20215.2|20231.7|20227.7|20184.8|20180.8|600
1638450600000|2021-12-02 13:10:00|20216.1|20212.1|20181.7|20177.7|20219.2|20215.2|20169.2|20165.2|877
1638450900000|2021-12-02 13:15:00|20183.3|20179.3|20184.8|20180.8|20197.3|20193.3|20178.6|20174.6|630
1638451200000|2021-12-02 13:20:00|20186.4|20182.4|20206.7|20202.7|20209.8|20205.8|20184.8|20180.8|1096
1638451500000|2021-12-02 13:25:00|20209.8|20205.8|20183.3|20179.3|20209.8|20205.8|20181.7|20177.7|878
1638451800000|2021-12-02 13:30:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20170.8|20166.8|695
1638452100000|2021-12-02 13:35:00|20186.4|20182.4|20187.9|20183.9|20192.6|20188.6|20169.2|20165.2|595
1638452400000|2021-12-02 13:40:00|20191.1|20187.1|20178.6|20174.6|20194.2|20190.2|20172.3|20168.3|716
1638452700000|2021-12-02 13:45:00|20181.7|20177.7|20197.3|20193.3|20200.4|20196.4|20175.4|20171.4|780
1638453000000|2021-12-02 13:50:00|20200.4|20196.4|20187.9|20183.9|20212.9|20208.9|20181.7|20177.7|585
1638453300000|2021-12-02 13:55:00|20186.4|20182.4|20187.9|20183.9|20194.2|20190.2|20172.3|20168.3|982
1638453600000|2021-12-02 14:00:00|20191.1|20187.1|20220.8|20216.8|20222.3|20218.3|20191.1|20187.1|1178
1638453900000|2021-12-02 14:05:00|20219.2|20215.2|20219.2|20215.2|20225.4|20221.4|20209.8|20205.8|855
1638454200000|2021-12-02 14:10:00|20222.3|20218.3|20203.6|20199.6|20231.7|20227.7|20203.6|20199.6|867
1638454500000|2021-12-02 14:15:00|20206.7|20202.7|20219.2|20215.2|20219.2|20215.2|20197.3|20193.3|486
1638454800000|2021-12-02 14:20:00|20222.3|20218.3|20234.8|20230.8|20237.9|20233.9|20216.1|20212.1|847
1638455100000|2021-12-02 14:25:00|20231.7|20227.7|20228.6|20224.6|20231.7|20227.7|20219.2|20215.2|607
1638455400000|2021-12-02 14:30:00|20231.7|20227.7|20234.8|20230.8|20237.9|20233.9|20212.9|20208.9|1074
1638455700000|2021-12-02 14:35:00|20237.9|20233.9|20194.2|20190.2|20237.9|20233.9|20191.1|20187.1|1263
1638456000000|2021-12-02 14:40:00|20195.8|20191.8|20178.6|20174.6|20206.7|20202.7|20169.2|20165.2|1358
1638456300000|2021-12-02 14:45:00|20175.4|20171.4|20169.2|20165.2|20184.8|20180.8|20156.7|20152.7|773
1638456600000|2021-12-02 14:50:00|20170.8|20166.8|20137.9|20133.9|20170.8|20166.8|20131.7|20127.7|1456
1638456900000|2021-12-02 14:55:00|20134.8|20130.8|20141.1|20137.1|20159.8|20155.8|20125.4|20121.4|1334
1638457200000|2021-12-02 15:00:00|20142.6|20138.6|20153.6|20149.6|20156.7|20152.7|20137.9|20133.9|1374
1638457500000|2021-12-02 15:05:00|20152|20148|20178.6|20174.6|20181.7|20177.7|20144.2|20140.2|862
1638457800000|2021-12-02 15:10:00|20175.4|20171.4|20166.1|20162.1|20181.7|20177.7|20159.8|20155.8|694
1638458100000|2021-12-02 15:15:00|20167.6|20163.6|20169.2|20165.2|20181.7|20177.7|20166.1|20162.1|1111
1638458400000|2021-12-02 15:20:00|20172.3|20168.3|20197.3|20193.3|20197.3|20193.3|20169.2|20165.2|853
1638458700000|2021-12-02 15:25:00|20195.8|20191.8|20159.8|20155.8|20197.3|20193.3|20156.7|20152.7|1239
1638459000000|2021-12-02 15:30:00|20156.7|20152.7|20175.4|20171.4|20178.6|20174.6|20150.4|20146.4|691
1638459300000|2021-12-02 15:35:00|20178.6|20174.6|20187.9|20183.9|20194.2|20190.2|20175.4|20171.4|1229
1638459600000|2021-12-02 15:40:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|484
1638459900000|2021-12-02 15:45:00|20183.3|20179.3|20191.1|20187.1|20203.6|20199.6|20181.7|20177.7|993
1638460200000|2021-12-02 15:50:00|20187.9|20183.9|20172.3|20168.3|20194.2|20190.2|20159.8|20155.8|1228
1638460500000|2021-12-02 15:55:00|20175.4|20171.4|20153.6|20149.6|20175.4|20171.4|20153.6|20149.6|798
1638460800000|2021-12-02 16:00:00|20156.7|20152.7|20150.4|20146.4|20162.9|20158.9|20147.3|20143.3|871
1638461100000|2021-12-02 16:05:00|20148.9|20144.9|20144.2|20140.2|20150.4|20146.4|20125.4|20121.4|1147
1638461400000|2021-12-02 16:10:00|20145.8|20141.8|20150.4|20146.4|20161.4|20157.4|20137.9|20133.9|1010
1638461700000|2021-12-02 16:15:00|20147.3|20143.3|20144.2|20140.2|20152|20148|20137.9|20133.9|511
1638462000000|2021-12-02 16:20:00|20141.1|20137.1|20150.4|20146.4|20156.7|20152.7|20137.9|20133.9|710
1638462300000|2021-12-02 16:25:00|20148.9|20144.9|20141.1|20137.1|20156.7|20152.7|20131.7|20127.7|926
1638462600000|2021-12-02 16:30:00|20139.5|20135.5|20172.3|20168.3|20181.7|20177.7|20137.9|20133.9|889
1638462900000|2021-12-02 16:35:00|20175.4|20171.4|20166.1|20162.1|20178.6|20174.6|20156.7|20152.7|556
1638463200000|2021-12-02 16:40:00|20162.9|20158.9|20137.9|20133.9|20162.9|20158.9|20128.6|20124.6|815
1638463500000|2021-12-02 16:45:00|20141.1|20137.1|20116.1|20112.1|20141.1|20137.1|20109.8|20105.8|578
1638463800000|2021-12-02 16:50:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|670
1638464100000|2021-12-02 16:55:00|20117.6|20113.6|20106.7|20102.7|20128.6|20124.6|20103.6|20099.6|584
1638464400000|2021-12-02 17:00:00|20105.1|20101.1|20091.1|20087.1|20109.8|20105.8|20087.9|20083.9|980
1638464700000|2021-12-02 17:05:00|20089.5|20085.5|20075.4|20071.4|20094.2|20090.2|20062.9|20058.9|929
1638465000000|2021-12-02 17:10:00|20073.9|20069.9|20078.6|20074.6|20100.4|20096.4|20069.2|20065.2|1401
1638465300000|2021-12-02 17:15:00|20081.7|20077.7|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|471
1638465600000|2021-12-02 17:20:00|20081.7|20077.7|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|418
1638465900000|2021-12-02 17:25:00|20084.8|20080.8|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|635
1638466200000|2021-12-02 17:30:00|20087.9|20083.9|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|358
1638466500000|2021-12-02 17:35:00|20094.2|20090.2|20084.8|20080.8|20103.6|20099.6|20081.7|20077.7|557
1638466800000|2021-12-02 17:40:00|20087.9|20083.9|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|494
1638467100000|2021-12-02 17:45:00|20087.9|20083.9|20100.4|20096.4|20103.6|20099.6|20087.9|20083.9|374
1638467400000|2021-12-02 17:50:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20095.8|20091.8|315
1638467700000|2021-12-02 17:55:00|20095.8|20091.8|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|330
1638468000000|2021-12-02 18:00:00|20095.8|20091.8|20100.4|20096.4|20106.7|20102.7|20094.2|20090.2|465
1638468300000|2021-12-02 18:05:00|20098.9|20094.9|20097.3|20093.3|20105.1|20101.1|20097.3|20093.3|352
1638468600000|2021-12-02 18:10:00|20098.9|20094.9|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|306
1638468900000|2021-12-02 18:15:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20087.9|20083.9|471
1638469200000|2021-12-02 18:20:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|268
1638469500000|2021-12-02 18:25:00|20106.7|20102.7|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|570
1638469800000|2021-12-02 18:30:00|20112.9|20108.9|20116.1|20112.1|20119.2|20115.2|20100.4|20096.4|459
1638470100000|2021-12-02 18:35:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20106.7|20102.7|324
1638470400000|2021-12-02 18:40:00|20111.4|20107.4|20097.3|20093.3|20116.1|20112.1|20094.2|20090.2|373
1638470700000|2021-12-02 18:45:00|20100.4|20096.4|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|294
1638471000000|2021-12-02 18:50:00|20103.6|20099.6|20097.3|20093.3|20109.8|20105.8|20097.3|20093.3|200
1638471300000|2021-12-02 18:55:00|20094.2|20090.2|20094.2|20090.2|20106.7|20102.7|20084.8|20080.8|697
1638471600000|2021-12-02 19:00:00|20092.6|20088.6|20097.3|20093.3|20100.4|20096.4|20081.7|20077.7|746
1638471900000|2021-12-02 19:05:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20094.2|20090.2|355
1638472200000|2021-12-02 19:10:00|20100.4|20096.4|20078.6|20074.6|20103.6|20099.6|20075.4|20071.4|832
1638472500000|2021-12-02 19:15:00|20075.4|20071.4|20062.9|20058.9|20077|20073|20056.7|20052.7|755
1638472800000|2021-12-02 19:20:00|20064.5|20060.5|20072.3|20068.3|20075.4|20071.4|20062.9|20058.9|407
1638473100000|2021-12-02 19:25:00|20073.9|20069.9|20075.4|20071.4|20087.9|20083.9|20072.3|20068.3|321
1638473400000|2021-12-02 19:30:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|217
1638473700000|2021-12-02 19:35:00|20078.6|20074.6|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|190
1638474000000|2021-12-02 19:40:00|20087.9|20083.9|20081.7|20077.7|20091.1|20087.1|20078.6|20074.6|260
1638474300000|2021-12-02 19:45:00|20078.6|20074.6|20094.2|20090.2|20097.3|20093.3|20078.6|20074.6|324
1638474600000|2021-12-02 19:50:00|20092.6|20088.6|20103.6|20099.6|20106.7|20102.7|20081.7|20077.7|641
1638474900000|2021-12-02 19:55:00|20106.7|20102.7|20119.2|20115.2|20119.2|20115.2|20091.1|20087.1|823
1638475200000|2021-12-02 20:00:00|20116.1|20112.1|20137.9|20133.9|20139.5|20135.5|20116.1|20112.1|681
1638475500000|2021-12-02 20:05:00|20136.4|20132.4|20134.8|20130.8|20147.3|20143.3|20128.6|20124.6|551
1638475800000|2021-12-02 20:10:00|20136.4|20132.4|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|553
1638476100000|2021-12-02 20:15:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|175
1638476400000|2021-12-02 20:20:00|20141.1|20137.1|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|315
1638476700000|2021-12-02 20:25:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|230
1638477000000|2021-12-02 20:30:00|20137.9|20133.9|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|168
1638477300000|2021-12-02 20:35:00|20128.6|20124.6|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|278
1638477600000|2021-12-02 20:40:00|20125.4|20121.4|20116.1|20112.1|20128.6|20124.6|20116.1|20112.1|576
1638477900000|2021-12-02 20:45:00|20117.6|20113.6|20134.8|20130.8|20137.9|20133.9|20116.1|20112.1|796
1638478200000|2021-12-02 20:50:00|20137.9|20133.9|20172.3|20168.3|20175.4|20171.4|20137.9|20133.9|1560
1638478500000|2021-12-02 20:55:00|20175.4|20171.4|20184.8|20180.8|20184.8|20180.8|20162.9|20158.9|2916
1638478800000|2021-12-02 21:00:00|20187.9|20183.9|20200.4|20196.4|20200.4|20196.4|20181.7|20177.7|2058
1638479100000|2021-12-02 21:05:00|20203.6|20199.6|20187.9|20183.9|20203.6|20199.6|20186.4|20182.4|397
1638479400000|2021-12-02 21:10:00|20191.1|20187.1|20172.3|20168.3|20191.1|20187.1|20172.3|20168.3|404
1638479700000|2021-12-02 21:15:00|20169.2|20165.2|20147.3|20143.3|20169.2|20165.2|20144.2|20140.2|518
1638480000000|2021-12-02 21:20:00|20150.4|20146.4|20134.8|20130.8|20155.1|20151.1|20125.4|20121.4|662
1638480300000|2021-12-02 21:25:00|20133.3|20129.3|20144.2|20140.2|20153.6|20149.6|20127|20123|331
1638480600000|2021-12-02 21:30:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|337
1638480900000|2021-12-02 21:35:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|392
1638481200000|2021-12-02 21:40:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20122.3|20118.3|460
1638481500000|2021-12-02 21:45:00|20125.4|20121.4|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|394
1638481800000|2021-12-02 21:50:00|20120.8|20116.8|20133.3|20129.3|20134.8|20130.8|20119.2|20115.2|286
1638482100000|2021-12-02 21:55:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|233
1638486000000|2021-12-02 23:00:00|20127|20123|20128.6|20124.6|20137.9|20133.9|20122.3|20118.3|125
1638486300000|2021-12-02 23:05:00|20131.7|20127.7|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|35
1638486600000|2021-12-02 23:10:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20141.1|20137.1|35
1638486900000|2021-12-02 23:15:00|20162.9|20158.9|20183.3|20179.3|20194.2|20190.2|20161.4|20157.4|215
1638487200000|2021-12-02 23:20:00|20181.7|20177.7|20183.3|20179.3|20184.8|20180.8|20166.1|20162.1|66
1638487500000|2021-12-02 23:25:00|20181.7|20177.7|20183.3|20179.3|20184.8|20180.8|20172.3|20168.3|56
1638487800000|2021-12-02 23:30:00|20181.7|20177.7|20194.2|20190.2|20206.7|20202.7|20181.7|20177.7|83
1638488100000|2021-12-02 23:35:00|20191.1|20187.1|20189.5|20185.5|20198.9|20194.9|20181.7|20177.7|60
1638488400000|2021-12-02 23:40:00|20191.1|20187.1|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|98
1638488700000|2021-12-02 23:45:00|20187.9|20183.9|20189.5|20185.5|20191.1|20187.1|20184.8|20180.8|36
1638489000000|2021-12-02 23:50:00|20191.1|20187.1|20186.4|20182.4|20194.2|20190.2|20181.7|20177.7|50
1638489300000|2021-12-02 23:55:00|20184.8|20180.8|20189.5|20185.5|20197.3|20193.3|20184.8|20180.8|29
1638489600000|2021-12-03 00:00:00|20191.1|20187.1|20192.6|20188.6|20209.8|20205.8|20187.9|20183.9|90
1638489900000|2021-12-03 00:05:00|20191.1|20187.1|20181.7|20177.7|20197.3|20193.3|20180.1|20176.1|71
1638490200000|2021-12-03 00:10:00|20183.3|20179.3|20187.9|20183.9|20197.3|20193.3|20183.3|20179.3|119
1638490500000|2021-12-03 00:15:00|20189.5|20185.5|20186.4|20182.4|20191.1|20187.1|20183.3|20179.3|51
1638490800000|2021-12-03 00:20:00|20184.8|20180.8|20191.1|20187.1|20192.6|20188.6|20181.7|20177.7|108
1638491100000|2021-12-03 00:25:00|20192.6|20188.6|20172.3|20168.3|20194.2|20190.2|20172.3|20168.3|61
1638491400000|2021-12-03 00:30:00|20170.8|20166.8|20181.7|20177.7|20181.7|20177.7|20162.9|20158.9|132
1638491700000|2021-12-03 00:35:00|20183.3|20179.3|20175.4|20171.4|20191.1|20187.1|20173.9|20169.9|56
1638492000000|2021-12-03 00:40:00|20177|20173|20178.6|20174.6|20181.7|20177.7|20167.6|20163.6|51
1638492300000|2021-12-03 00:45:00|20177|20173|20180.1|20176.1|20186.4|20182.4|20175.4|20171.4|33
1638492600000|2021-12-03 00:50:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|35
1638492900000|2021-12-03 00:55:00|20177|20173|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|45
1638493200000|2021-12-03 01:00:00|20170.8|20166.8|20173.9|20169.9|20178.6|20174.6|20159.8|20155.8|197
1638493500000|2021-12-03 01:05:00|20172.3|20168.3|20175.4|20171.4|20181.7|20177.7|20162.9|20158.9|132
1638493800000|2021-12-03 01:10:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|119
1638494100000|2021-12-03 01:15:00|20177|20173|20177|20173|20181.7|20177.7|20172.3|20168.3|80
1638494400000|2021-12-03 01:20:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20173.9|20169.9|50
1638494700000|2021-12-03 01:25:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|66
1638495000000|2021-12-03 01:30:00|20184.8|20180.8|20186.4|20182.4|20197.3|20193.3|20184.8|20180.8|241
1638495300000|2021-12-03 01:35:00|20187.9|20183.9|20206.7|20202.7|20208.3|20204.3|20187.9|20183.9|174
1638495600000|2021-12-03 01:40:00|20208.3|20204.3|20209.8|20205.8|20211.4|20207.4|20202|20198|54
1638495900000|2021-12-03 01:45:00|20212.9|20208.9|20209.8|20205.8|20219.2|20215.2|20206.7|20202.7|185
1638496200000|2021-12-03 01:50:00|20206.7|20202.7|20187.9|20183.9|20209.8|20205.8|20187.9|20183.9|74
1638496500000|2021-12-03 01:55:00|20189.5|20185.5|20191.1|20187.1|20194.2|20190.2|20184.8|20180.8|91
1638496800000|2021-12-03 02:00:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20183.3|20179.3|79
1638497100000|2021-12-03 02:05:00|20189.5|20185.5|20191.1|20187.1|20195.8|20191.8|20186.4|20182.4|76
1638497400000|2021-12-03 02:10:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|23
1638497700000|2021-12-03 02:15:00|20189.5|20185.5|20187.9|20183.9|20192.6|20188.6|20186.4|20182.4|36
1638498000000|2021-12-03 02:20:00|20189.5|20185.5|20203.6|20199.6|20206.7|20202.7|20189.5|20185.5|61
1638498300000|2021-12-03 02:25:00|20202|20198|20184.8|20180.8|20202|20198|20184.8|20180.8|83
1638498600000|2021-12-03 02:30:00|20186.4|20182.4|20189.5|20185.5|20192.6|20188.6|20184.8|20180.8|26
1638498900000|2021-12-03 02:35:00|20194.2|20190.2|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|131
1638499200000|2021-12-03 02:40:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|41
1638499500000|2021-12-03 02:45:00|20191.1|20187.1|20186.4|20182.4|20191.1|20187.1|20181.7|20177.7|46
1638499800000|2021-12-03 02:50:00|20184.8|20180.8|20197.3|20193.3|20200.4|20196.4|20184.8|20180.8|21
1638500100000|2021-12-03 02:55:00|20198.9|20194.9|20195.8|20191.8|20198.9|20194.9|20191.1|20187.1|35
1638500400000|2021-12-03 03:00:00|20197.3|20193.3|20200.4|20196.4|20200.4|20196.4|20194.2|20190.2|46
1638500700000|2021-12-03 03:05:00|20206.7|20202.7|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|35
1638501000000|2021-12-03 03:10:00|20205.1|20201.1|20203.6|20199.6|20208.3|20204.3|20200.4|20196.4|53
1638501300000|2021-12-03 03:15:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|54
1638501600000|2021-12-03 03:20:00|20195.8|20191.8|20200.4|20196.4|20200.4|20196.4|20192.6|20188.6|21
1638501900000|2021-12-03 03:25:00|20203.6|20199.6|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|64
1638502200000|2021-12-03 03:30:00|20198.9|20194.9|20200.4|20196.4|20200.4|20196.4|20197.3|20193.3|19
1638502500000|2021-12-03 03:35:00|20202|20198|20191.1|20187.1|20203.6|20199.6|20191.1|20187.1|58
1638502800000|2021-12-03 03:40:00|20189.5|20185.5|20184.8|20180.8|20189.5|20185.5|20184.8|20180.8|52
1638503100000|2021-12-03 03:45:00|20186.4|20182.4|20173.9|20169.9|20187.9|20183.9|20172.3|20168.3|67
1638503400000|2021-12-03 03:50:00|20172.3|20168.3|20172.3|20168.3|20175.4|20171.4|20172.3|20168.3|30
1638503700000|2021-12-03 03:55:00|20173.9|20169.9|20180.1|20176.1|20184.8|20180.8|20172.3|20168.3|134
1638504000000|2021-12-03 04:00:00|20178.6|20174.6|20181.7|20177.7|20183.3|20179.3|20178.6|20174.6|63
1638504300000|2021-12-03 04:05:00|20183.3|20179.3|20187.9|20183.9|20187.9|20183.9|20180.1|20176.1|47
1638504600000|2021-12-03 04:10:00|20189.5|20185.5|20181.7|20177.7|20189.5|20185.5|20181.7|20177.7|60
1638504900000|2021-12-03 04:15:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|20
1638505200000|2021-12-03 04:20:00|20181.7|20177.7|20189.5|20185.5|20189.5|20185.5|20181.7|20177.7|56
1638505500000|2021-12-03 04:25:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|109
1638505800000|2021-12-03 04:30:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20187.9|20183.9|72
1638506100000|2021-12-03 04:35:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|59
1638506400000|2021-12-03 04:40:00|20181.7|20177.7|20169.2|20165.2|20184.8|20180.8|20166.1|20162.1|68
1638506700000|2021-12-03 04:45:00|20167.6|20163.6|20162.9|20158.9|20172.3|20168.3|20159.8|20155.8|114
1638507000000|2021-12-03 04:50:00|20166.1|20162.1|20169.2|20165.2|20169.2|20165.2|20159.8|20155.8|53
1638507300000|2021-12-03 04:55:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20159.8|20155.8|66
1638507600000|2021-12-03 05:00:00|20164.5|20160.5|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|81
1638507900000|2021-12-03 05:05:00|20170.8|20166.8|20169.2|20165.2|20172.3|20168.3|20166.1|20162.1|29
1638508200000|2021-12-03 05:10:00|20170.8|20166.8|20156.7|20152.7|20170.8|20166.8|20156.7|20152.7|55
1638508500000|2021-12-03 05:15:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20153.6|20149.6|68
1638508800000|2021-12-03 05:20:00|20159.8|20155.8|20162.9|20158.9|20164.5|20160.5|20158.3|20154.3|56
1638509100000|2021-12-03 05:25:00|20159.8|20155.8|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|53
1638509400000|2021-12-03 05:30:00|20164.5|20160.5|20169.2|20165.2|20169.2|20165.2|20159.8|20155.8|46
1638509700000|2021-12-03 05:35:00|20167.6|20163.6|20158.3|20154.3|20169.2|20165.2|20158.3|20154.3|34
1638510000000|2021-12-03 05:40:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20155.1|20151.1|17
1638510300000|2021-12-03 05:45:00|20155.1|20151.1|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|27
1638510600000|2021-12-03 05:50:00|20155.1|20151.1|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|34
1638510900000|2021-12-03 05:55:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|34
1638511200000|2021-12-03 06:00:00|20155.1|20151.1|20161.4|20157.4|20161.4|20157.4|20155.1|20151.1|37
1638511500000|2021-12-03 06:05:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|34
1638511800000|2021-12-03 06:10:00|20159.8|20155.8|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|80
1638512100000|2021-12-03 06:15:00|20164.5|20160.5|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|22
1638512400000|2021-12-03 06:20:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|21
1638512700000|2021-12-03 06:25:00|20158.3|20154.3|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|40
1638513000000|2021-12-03 06:30:00|20158.3|20154.3|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|35
1638513300000|2021-12-03 06:35:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|23
1638513600000|2021-12-03 06:40:00|20161.4|20157.4|20164.5|20160.5|20167.6|20163.6|20159.8|20155.8|19
1638513900000|2021-12-03 06:45:00|20162.9|20158.9|20155.1|20151.1|20166.1|20162.1|20153.6|20149.6|54
1638514200000|2021-12-03 06:50:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20144.2|20140.2|80
1638514500000|2021-12-03 06:55:00|20152|20148|20141.1|20137.1|20153.6|20149.6|20141.1|20137.1|136
1638514800000|2021-12-03 07:00:00|20144.2|20140.2|20159.8|20155.8|20162.9|20158.9|20141.1|20137.1|291
1638515100000|2021-12-03 07:05:00|20162.9|20158.9|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|98
1638515400000|2021-12-03 07:10:00|20158.3|20154.3|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|33
1638515700000|2021-12-03 07:15:00|20152|20148|20156.7|20152.7|20158.3|20154.3|20147.3|20143.3|47
1638516000000|2021-12-03 07:20:00|20158.3|20154.3|20166.1|20162.1|20169.2|20165.2|20156.7|20152.7|67
1638516300000|2021-12-03 07:25:00|20167.6|20163.6|20155.1|20151.1|20167.6|20163.6|20153.6|20149.6|80
1638516600000|2021-12-03 07:30:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20139.5|20135.5|196
1638516900000|2021-12-03 07:35:00|20144.2|20140.2|20144.2|20140.2|20155.1|20151.1|20141.1|20137.1|93
1638517200000|2021-12-03 07:40:00|20145.8|20141.8|20147.3|20143.3|20153.6|20149.6|20137.9|20133.9|91
1638517500000|2021-12-03 07:45:00|20144.2|20140.2|20148.9|20144.9|20148.9|20144.9|20137.9|20133.9|91
1638517800000|2021-12-03 07:50:00|20147.3|20143.3|20137.9|20133.9|20150.4|20146.4|20136.4|20132.4|74
1638518100000|2021-12-03 07:55:00|20136.4|20132.4|20144.2|20140.2|20145.8|20141.8|20128.6|20124.6|191
1638518400000|2021-12-03 08:00:00|20142.6|20138.6|20133.3|20129.3|20147.3|20143.3|20128.6|20124.6|261
1638518700000|2021-12-03 08:05:00|20131.7|20127.7|20119.2|20115.2|20134.8|20130.8|20112.9|20108.9|210
1638519000000|2021-12-03 08:10:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|120
1638519300000|2021-12-03 08:15:00|20109.8|20105.8|20105.1|20101.1|20116.1|20112.1|20100.4|20096.4|321
1638519600000|2021-12-03 08:20:00|20103.6|20099.6|20094.2|20090.2|20105.1|20101.1|20091.1|20087.1|223
1638519900000|2021-12-03 08:25:00|20091.1|20087.1|20100.4|20096.4|20100.4|20096.4|20087.9|20083.9|139
1638520200000|2021-12-03 08:30:00|20097.3|20093.3|20112.9|20108.9|20116.1|20112.1|20092.6|20088.6|242
1638520500000|2021-12-03 08:35:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|241
1638520800000|2021-12-03 08:40:00|20116.1|20112.1|20125.4|20121.4|20128.6|20124.6|20116.1|20112.1|162
1638521100000|2021-12-03 08:45:00|20128.6|20124.6|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|140
1638521400000|2021-12-03 08:50:00|20120.8|20116.8|20131.7|20127.7|20134.8|20130.8|20116.1|20112.1|140
1638521700000|2021-12-03 08:55:00|20134.8|20130.8|20141.1|20137.1|20150.4|20146.4|20133.3|20129.3|79
1638522000000|2021-12-03 09:00:00|20142.6|20138.6|20152|20148|20153.6|20149.6|20141.1|20137.1|168
1638522300000|2021-12-03 09:05:00|20150.4|20146.4|20134.8|20130.8|20150.4|20146.4|20133.3|20129.3|264
1638522600000|2021-12-03 09:10:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|86
1638522900000|2021-12-03 09:15:00|20133.3|20129.3|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|146
1638523200000|2021-12-03 09:20:00|20137.9|20133.9|20134.8|20130.8|20141.1|20137.1|20122.3|20118.3|138
1638523500000|2021-12-03 09:25:00|20131.7|20127.7|20128.6|20124.6|20136.4|20132.4|20127|20123|117
1638523800000|2021-12-03 09:30:00|20130.1|20126.1|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|103
1638524100000|2021-12-03 09:35:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|173
1638524400000|2021-12-03 09:40:00|20137.9|20133.9|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|73
1638524700000|2021-12-03 09:45:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20137.9|20133.9|79
1638525000000|2021-12-03 09:50:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|29
1638525300000|2021-12-03 09:55:00|20142.6|20138.6|20144.2|20140.2|20148.9|20144.9|20141.1|20137.1|99
1638525600000|2021-12-03 10:00:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|135
1638525900000|2021-12-03 10:05:00|20144.2|20140.2|20183.3|20179.3|20184.8|20180.8|20141.1|20137.1|590
1638526200000|2021-12-03 10:10:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|129
1638526500000|2021-12-03 10:15:00|20184.8|20180.8|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|238
1638526800000|2021-12-03 10:20:00|20184.8|20180.8|20187.9|20183.9|20192.6|20188.6|20175.4|20171.4|116
1638527100000|2021-12-03 10:25:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|63
1638527400000|2021-12-03 10:30:00|20183.3|20179.3|20191.1|20187.1|20191.1|20187.1|20178.6|20174.6|52
1638527700000|2021-12-03 10:35:00|20194.2|20190.2|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|70
1638528000000|2021-12-03 10:40:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|49
1638528300000|2021-12-03 10:45:00|20180.1|20176.1|20175.4|20171.4|20184.8|20180.8|20173.9|20169.9|89
1638528600000|2021-12-03 10:50:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|133
1638528900000|2021-12-03 10:55:00|20178.6|20174.6|20172.3|20168.3|20178.6|20174.6|20172.3|20168.3|120
1638529200000|2021-12-03 11:00:00|20175.4|20171.4|20191.1|20187.1|20200.4|20196.4|20172.3|20168.3|320
1638529500000|2021-12-03 11:05:00|20187.9|20183.9|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|112
1638529800000|2021-12-03 11:10:00|20186.4|20182.4|20203.6|20199.6|20203.6|20199.6|20184.8|20180.8|150
1638530100000|2021-12-03 11:15:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|111
1638530400000|2021-12-03 11:20:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|151
1638530700000|2021-12-03 11:25:00|20194.2|20190.2|20191.1|20187.1|20198.9|20194.9|20184.8|20180.8|144
1638531000000|2021-12-03 11:30:00|20194.2|20190.2|20200.4|20196.4|20203.6|20199.6|20187.9|20183.9|128
1638531300000|2021-12-03 11:35:00|20194.2|20190.2|20187.9|20183.9|20203.6|20199.6|20187.9|20183.9|145
1638531600000|2021-12-03 11:40:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|146
1638531900000|2021-12-03 11:45:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|176
1638532200000|2021-12-03 11:50:00|20192.6|20188.6|20187.9|20183.9|20195.8|20191.8|20184.8|20180.8|175
1638532500000|2021-12-03 11:55:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|93
1638532800000|2021-12-03 12:00:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|112
1638533100000|2021-12-03 12:05:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|195
1638533400000|2021-12-03 12:10:00|20187.9|20183.9|20181.7|20177.7|20194.2|20190.2|20181.7|20177.7|113
1638533700000|2021-12-03 12:15:00|20183.3|20179.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|318
1638534000000|2021-12-03 12:20:00|20181.7|20177.7|20178.6|20174.6|20183.3|20179.3|20178.6|20174.6|122
1638534300000|2021-12-03 12:25:00|20181.7|20177.7|20191.1|20187.1|20194.2|20190.2|20181.7|20177.7|463
1638534600000|2021-12-03 12:30:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20184.8|20180.8|145
1638534900000|2021-12-03 12:35:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|121
1638535200000|2021-12-03 12:40:00|20187.9|20183.9|20187.9|20183.9|20189.5|20185.5|20181.7|20177.7|90
1638535500000|2021-12-03 12:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20178.6|20174.6|152
1638535800000|2021-12-03 12:50:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|262
1638536100000|2021-12-03 12:55:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|305
1638536400000|2021-12-03 13:00:00|20191.1|20187.1|20166.1|20162.1|20194.2|20190.2|20159.8|20155.8|488
1638536700000|2021-12-03 13:05:00|20162.9|20158.9|20166.1|20162.1|20172.3|20168.3|20153.6|20149.6|223
1638537000000|2021-12-03 13:10:00|20162.9|20158.9|20177|20173|20187.9|20183.9|20162.9|20158.9|539
1638537300000|2021-12-03 13:15:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|346
1638537600000|2021-12-03 13:20:00|20184.8|20180.8|20184.8|20180.8|20195.8|20191.8|20178.6|20174.6|624
1638537900000|2021-12-03 13:25:00|20186.4|20182.4|20159.8|20155.8|20200.4|20196.4|20159.8|20155.8|503
1638538200000|2021-12-03 13:30:00|20198.9|20194.9|20100.4|20096.4|20214.5|20210.5|20084.8|20080.8|1722
1638538500000|2021-12-03 13:35:00|20097.3|20093.3|20106.7|20102.7|20134.8|20130.8|20087.9|20083.9|1760
1638538800000|2021-12-03 13:40:00|20109.8|20105.8|20109.8|20105.8|20119.2|20115.2|20097.3|20093.3|1060
1638539100000|2021-12-03 13:45:00|20106.7|20102.7|20100.4|20096.4|20116.1|20112.1|20087.9|20083.9|1246
1638539400000|2021-12-03 13:50:00|20098.9|20094.9|20091.1|20087.1|20105.1|20101.1|20062.9|20058.9|1041
1638539700000|2021-12-03 13:55:00|20087.9|20083.9|20089.5|20085.5|20111.4|20107.4|20084.8|20080.8|1427
1638540000000|2021-12-03 14:00:00|20091.1|20087.1|20069.2|20065.2|20097.3|20093.3|20066.1|20062.1|1317
1638540300000|2021-12-03 14:05:00|20072.3|20068.3|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|1291
1638540600000|2021-12-03 14:10:00|20069.2|20065.2|20081.7|20077.7|20087.9|20083.9|20062.9|20058.9|939
1638540900000|2021-12-03 14:15:00|20084.8|20080.8|20095.8|20091.8|20106.7|20102.7|20075.4|20071.4|843
1638541200000|2021-12-03 14:20:00|20094.2|20090.2|20087.9|20083.9|20106.7|20102.7|20084.8|20080.8|626
1638541500000|2021-12-03 14:25:00|20084.8|20080.8|20075.4|20071.4|20087.9|20083.9|20072.3|20068.3|868
1638541800000|2021-12-03 14:30:00|20073.9|20069.9|20053.6|20049.6|20097.3|20093.3|20053.6|20049.6|1354
1638542100000|2021-12-03 14:35:00|20055.1|20051.1|20053.6|20049.6|20059.8|20055.8|20031.7|20027.7|1490
1638542400000|2021-12-03 14:40:00|20050.4|20046.4|20077|20073|20081.7|20077.7|20047.3|20043.3|955
1638542700000|2021-12-03 14:45:00|20075.4|20071.4|20128.6|20124.6|20128.6|20124.6|20069.2|20065.2|1207
1638543000000|2021-12-03 14:50:00|20125.4|20121.4|20159.8|20155.8|20162.9|20158.9|20125.4|20121.4|1324
1638543300000|2021-12-03 14:55:00|20156.7|20152.7|20122.3|20118.3|20159.8|20155.8|20116.1|20112.1|996
1638543600000|2021-12-03 15:00:00|20116.1|20112.1|20137.9|20133.9|20141.1|20137.1|20097.3|20093.3|1288
1638543900000|2021-12-03 15:05:00|20134.8|20130.8|20144.2|20140.2|20147.3|20143.3|20116.1|20112.1|1056
1638544200000|2021-12-03 15:10:00|20145.8|20141.8|20153.6|20149.6|20170.8|20166.8|20144.2|20140.2|1260
1638544500000|2021-12-03 15:15:00|20155.1|20151.1|20141.1|20137.1|20156.7|20152.7|20122.3|20118.3|1281
1638544800000|2021-12-03 15:20:00|20144.2|20140.2|20147.3|20143.3|20172.3|20168.3|20136.4|20132.4|1108
1638545100000|2021-12-03 15:25:00|20150.4|20146.4|20134.8|20130.8|20166.1|20162.1|20134.8|20130.8|772
1638545400000|2021-12-03 15:30:00|20137.9|20133.9|20159.8|20155.8|20159.8|20155.8|20134.8|20130.8|699
1638545700000|2021-12-03 15:35:00|20161.4|20157.4|20184.8|20180.8|20187.9|20183.9|20155.1|20151.1|1139
1638546000000|2021-12-03 15:40:00|20186.4|20182.4|20187.9|20183.9|20197.3|20193.3|20184.8|20180.8|969
1638546300000|2021-12-03 15:45:00|20186.4|20182.4|20187.9|20183.9|20194.2|20190.2|20172.3|20168.3|986
1638546600000|2021-12-03 15:50:00|20184.8|20180.8|20209.8|20205.8|20216.1|20212.1|20184.8|20180.8|1078
1638546900000|2021-12-03 15:55:00|20212.9|20208.9|20200.4|20196.4|20219.2|20215.2|20194.2|20190.2|1631
1638547200000|2021-12-03 16:00:00|20197.3|20193.3|20203.6|20199.6|20212.9|20208.9|20191.1|20187.1|1433
1638547500000|2021-12-03 16:05:00|20206.7|20202.7|20259.8|20255.8|20266.1|20262.1|20203.6|20199.6|1735
1638547800000|2021-12-03 16:10:00|20262.9|20258.9|20269.2|20265.2|20272.3|20268.3|20247.3|20243.3|2203
1638548100000|2021-12-03 16:15:00|20266.1|20262.1|20312.9|20308.9|20319.2|20315.2|20266.1|20262.1|3002
1638548400000|2021-12-03 16:20:00|20319.2|20315.2|20294.2|20290.2|20344.2|20340.2|20287.9|20283.9|2563
1638548700000|2021-12-03 16:25:00|20297.3|20293.3|20287.9|20283.9|20306.7|20302.7|20281.7|20277.7|1527
1638549000000|2021-12-03 16:30:00|20291.1|20287.1|20291.1|20287.1|20306.7|20302.7|20287.9|20283.9|910
1638549300000|2021-12-03 16:35:00|20292.6|20288.6|20300.4|20296.4|20306.7|20302.7|20291.1|20287.1|694
1638549600000|2021-12-03 16:40:00|20303.6|20299.6|20337.9|20333.9|20345.8|20341.8|20294.2|20290.2|1423
1638549900000|2021-12-03 16:45:00|20339.5|20335.5|20325.4|20321.4|20341.1|20337.1|20319.2|20315.2|1064
1638550200000|2021-12-03 16:50:00|20328.6|20324.6|20341.1|20337.1|20350.4|20346.4|20322.3|20318.3|1209
1638550500000|2021-12-03 16:55:00|20339.5|20335.5|20347.3|20343.3|20356.7|20352.7|20337.9|20333.9|1205
1638550800000|2021-12-03 17:00:00|20350.4|20346.4|20341.1|20337.1|20369.2|20365.2|20334.8|20330.8|871
1638551100000|2021-12-03 17:05:00|20344.2|20340.2|20334.8|20330.8|20344.2|20340.2|20319.2|20315.2|671
1638551400000|2021-12-03 17:10:00|20331.7|20327.7|20347.3|20343.3|20347.3|20343.3|20325.4|20321.4|598
1638551700000|2021-12-03 17:15:00|20348.9|20344.9|20328.6|20324.6|20350.4|20346.4|20328.6|20324.6|603
1638552000000|2021-12-03 17:20:00|20331.7|20327.7|20306.7|20302.7|20337.9|20333.9|20306.7|20302.7|605
1638552300000|2021-12-03 17:25:00|20308.3|20304.3|20309.8|20305.8|20316.1|20312.1|20303.6|20299.6|802
1638552600000|2021-12-03 17:30:00|20312.9|20308.9|20344.2|20340.2|20353.6|20349.6|20309.8|20305.8|539
1638552900000|2021-12-03 17:35:00|20345.8|20341.8|20331.7|20327.7|20353.6|20349.6|20325.4|20321.4|481
1638553200000|2021-12-03 17:40:00|20328.6|20324.6|20344.2|20340.2|20347.3|20343.3|20319.2|20315.2|457
1638553500000|2021-12-03 17:45:00|20345.8|20341.8|20362.9|20358.9|20366.1|20362.1|20344.2|20340.2|436
1638553800000|2021-12-03 17:50:00|20366.1|20362.1|20384.8|20380.8|20384.8|20380.8|20356.7|20352.7|939
1638554100000|2021-12-03 17:55:00|20383.3|20379.3|20381.7|20377.7|20397.3|20393.3|20375.4|20371.4|1385
1638554400000|2021-12-03 18:00:00|20383.3|20379.3|20378.6|20374.6|20391.1|20387.1|20370.8|20366.8|1544
1638554700000|2021-12-03 18:05:00|20381.7|20377.7|20362.9|20358.9|20383.3|20379.3|20362.9|20358.9|1358
1638555000000|2021-12-03 18:10:00|20366.1|20362.1|20359.8|20355.8|20369.2|20365.2|20356.7|20352.7|963
1638555300000|2021-12-03 18:15:00|20356.7|20352.7|20366.1|20362.1|20366.1|20362.1|20350.4|20346.4|588
1638555600000|2021-12-03 18:20:00|20372.3|20368.3|20381.7|20377.7|20391.1|20387.1|20369.2|20365.2|1001
1638555900000|2021-12-03 18:25:00|20384.8|20380.8|20397.3|20393.3|20406.7|20402.7|20384.8|20380.8|1124
1638556200000|2021-12-03 18:30:00|20400.4|20396.4|20420.8|20416.8|20422.3|20418.3|20400.4|20396.4|958
1638556500000|2021-12-03 18:35:00|20422.3|20418.3|20437.9|20433.9|20441.1|20437.1|20419.2|20415.2|1051
1638556800000|2021-12-03 18:40:00|20441.1|20437.1|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|1018
1638557100000|2021-12-03 18:45:00|20442.6|20438.6|20444.2|20440.2|20450.4|20446.4|20428.6|20424.6|1213
1638557400000|2021-12-03 18:50:00|20441.1|20437.1|20419.2|20415.2|20442.6|20438.6|20409.8|20405.8|752
1638557700000|2021-12-03 18:55:00|20417.6|20413.6|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|680
1638558000000|2021-12-03 19:00:00|20420.8|20416.8|20412.9|20408.9|20425.4|20421.4|20412.9|20408.9|672
1638558300000|2021-12-03 19:05:00|20411.4|20407.4|20411.4|20407.4|20416.1|20412.1|20403.6|20399.6|413
1638558600000|2021-12-03 19:10:00|20412.9|20408.9|20406.7|20402.7|20416.1|20412.1|20400.4|20396.4|704
1638558900000|2021-12-03 19:15:00|20409.8|20405.8|20422.3|20418.3|20430.1|20426.1|20406.7|20402.7|552
1638559200000|2021-12-03 19:20:00|20425.4|20421.4|20416.1|20412.1|20431.7|20427.7|20412.9|20408.9|561
1638559500000|2021-12-03 19:25:00|20417.6|20413.6|20434.8|20430.8|20437.9|20433.9|20416.1|20412.1|569
1638559800000|2021-12-03 19:30:00|20431.7|20427.7|20441.1|20437.1|20447.3|20443.3|20428.6|20424.6|957
1638560100000|2021-12-03 19:35:00|20437.9|20433.9|20447.3|20443.3|20450.4|20446.4|20431.7|20427.7|789
1638560400000|2021-12-03 19:40:00|20448.9|20444.9|20437.9|20433.9|20450.4|20446.4|20437.9|20433.9|650
1638560700000|2021-12-03 19:45:00|20434.8|20430.8|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|515
1638561000000|2021-12-03 19:50:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|388
1638561300000|2021-12-03 19:55:00|20439.5|20435.5|20469.2|20465.2|20475.4|20471.4|20427|20423|1769
1638561600000|2021-12-03 20:00:00|20467.6|20463.6|20484.8|20480.8|20509.8|20505.8|20466.1|20462.1|1993
1638561900000|2021-12-03 20:05:00|20481.7|20477.7|20475.4|20471.4|20483.3|20479.3|20462.9|20458.9|1099
1638562200000|2021-12-03 20:10:00|20472.3|20468.3|20456.7|20452.7|20475.4|20471.4|20453.6|20449.6|518
1638562500000|2021-12-03 20:15:00|20458.3|20454.3|20444.2|20440.2|20466.1|20462.1|20444.2|20440.2|665
1638562800000|2021-12-03 20:20:00|20441.1|20437.1|20422.3|20418.3|20442.6|20438.6|20419.2|20415.2|736
1638563100000|2021-12-03 20:25:00|20419.2|20415.2|20431.7|20427.7|20431.7|20427.7|20412.9|20408.9|510
1638563400000|2021-12-03 20:30:00|20428.6|20424.6|20412.9|20408.9|20431.7|20427.7|20409.8|20405.8|368
1638563700000|2021-12-03 20:35:00|20411.4|20407.4|20422.3|20418.3|20428.6|20424.6|20409.8|20405.8|608
1638564000000|2021-12-03 20:40:00|20419.2|20415.2|20416.1|20412.1|20425.4|20421.4|20409.8|20405.8|724
1638564300000|2021-12-03 20:45:00|20417.6|20413.6|20412.9|20408.9|20422.3|20418.3|20409.8|20405.8|421
1638564600000|2021-12-03 20:50:00|20409.8|20405.8|20372.3|20368.3|20412.9|20408.9|20362.9|20358.9|1233
1638564900000|2021-12-03 20:55:00|20369.2|20365.2|20406.7|20402.7|20409.8|20405.8|20369.2|20365.2|2150
1638565200000|2021-12-03 21:00:00|20409.8|20405.8|20441.1|20437.1|20441.1|20437.1|20391.1|20387.1|1588
1638565500000|2021-12-03 21:05:00|20437.9|20433.9|20450.4|20446.4|20459.8|20455.8|20431.7|20427.7|710
1638565800000|2021-12-03 21:10:00|20452|20448|20450.4|20446.4|20453.6|20449.6|20444.2|20440.2|274
1638566100000|2021-12-03 21:15:00|20453.6|20449.6|20437.9|20433.9|20469.2|20465.2|20434.8|20430.8|472
1638566400000|2021-12-03 21:20:00|20434.8|20430.8|20434.8|20430.8|20447.3|20443.3|20434.8|20430.8|112
1638566700000|2021-12-03 21:25:00|20436.4|20432.4|20453.6|20449.6|20453.6|20449.6|20431.7|20427.7|263
1638567000000|2021-12-03 21:30:00|20450.4|20446.4|20433.3|20429.3|20450.4|20446.4|20431.7|20427.7|172
1638567300000|2021-12-03 21:35:00|20434.8|20430.8|20430.1|20426.1|20434.8|20430.8|20425.4|20421.4|209
1638567600000|2021-12-03 21:40:00|20431.7|20427.7|20434.8|20430.8|20439.5|20435.5|20428.6|20424.6|307
1638567900000|2021-12-03 21:45:00|20437.9|20433.9|20444.2|20440.2|20450.4|20446.4|20437.9|20433.9|164
1638568200000|2021-12-03 21:50:00|20445.8|20441.8|20462.9|20458.9|20464.5|20460.5|20444.2|20440.2|436
1638568500000|2021-12-03 21:55:00|20461.4|20457.4|20467.6|20463.6|20478.6|20474.6|20459.8|20455.8|401
1638745200000|2021-12-05 23:00:00|20412.9|20408.9|20394.2|20390.2|20414.5|20410.5|20386.4|20382.4|411
1638745500000|2021-12-05 23:05:00|20397.3|20393.3|20378.6|20374.6|20397.3|20393.3|20369.2|20365.2|250
1638745800000|2021-12-05 23:10:00|20377|20373|20387.9|20383.9|20391.1|20387.1|20377|20373|146
1638746100000|2021-12-05 23:15:00|20384.8|20380.8|20375.4|20371.4|20387.9|20383.9|20375.4|20371.4|48
1638746400000|2021-12-05 23:20:00|20377|20373|20386.4|20382.4|20387.9|20383.9|20372.3|20368.3|63
1638746700000|2021-12-05 23:25:00|20387.9|20383.9|20394.2|20390.2|20395.8|20391.8|20386.4|20382.4|61
1638747000000|2021-12-05 23:30:00|20392.6|20388.6|20381.7|20377.7|20394.2|20390.2|20381.7|20377.7|62
1638747300000|2021-12-05 23:35:00|20380.1|20376.1|20372.3|20368.3|20380.1|20376.1|20369.2|20365.2|87
1638747600000|2021-12-05 23:40:00|20370.8|20366.8|20369.2|20365.2|20381.7|20377.7|20366.1|20362.1|131
1638747900000|2021-12-05 23:45:00|20366.1|20362.1|20378.6|20374.6|20381.7|20377.7|20364.5|20360.5|40
1638748200000|2021-12-05 23:50:00|20377|20373|20373.9|20369.9|20378.6|20374.6|20373.9|20369.9|22
1638748500000|2021-12-05 23:55:00|20375.4|20371.4|20377|20373|20378.6|20374.6|20367.6|20363.6|101
1638748800000|2021-12-06 00:00:00|20378.6|20374.6|20384.8|20380.8|20392.6|20388.6|20372.3|20368.3|164
1638749100000|2021-12-06 00:05:00|20386.4|20382.4|20391.1|20387.1|20391.1|20387.1|20375.4|20371.4|213
1638749400000|2021-12-06 00:10:00|20392.6|20388.6|20381.7|20377.7|20397.3|20393.3|20378.6|20374.6|212
1638749700000|2021-12-06 00:15:00|20383.3|20379.3|20391.1|20387.1|20394.2|20390.2|20381.7|20377.7|151
1638750000000|2021-12-06 00:20:00|20387.9|20383.9|20378.6|20374.6|20391.1|20387.1|20372.3|20368.3|165
1638750300000|2021-12-06 00:25:00|20375.4|20371.4|20372.3|20368.3|20381.7|20377.7|20372.3|20368.3|139
1638750600000|2021-12-06 00:30:00|20373.9|20369.9|20372.3|20368.3|20375.4|20371.4|20362.9|20358.9|172
1638750900000|2021-12-06 00:35:00|20369.2|20365.2|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|186
1638751200000|2021-12-06 00:40:00|20366.1|20362.1|20352|20348|20366.1|20362.1|20352|20348|80
1638751500000|2021-12-06 00:45:00|20350.4|20346.4|20352|20348|20356.7|20352.7|20350.4|20346.4|68
1638751800000|2021-12-06 00:50:00|20350.4|20346.4|20350.4|20346.4|20356.7|20352.7|20348.9|20344.9|41
1638752100000|2021-12-06 00:55:00|20348.9|20344.9|20341.1|20337.1|20350.4|20346.4|20337.9|20333.9|136
1638752400000|2021-12-06 01:00:00|20339.5|20335.5|20341.1|20337.1|20344.2|20340.2|20336.4|20332.4|64
1638752700000|2021-12-06 01:05:00|20342.6|20338.6|20334.8|20330.8|20344.2|20340.2|20334.8|20330.8|81
1638753000000|2021-12-06 01:10:00|20336.4|20332.4|20334.8|20330.8|20336.4|20332.4|20331.7|20327.7|111
1638753300000|2021-12-06 01:15:00|20336.4|20332.4|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|96
1638753600000|2021-12-06 01:20:00|20339.5|20335.5|20337.9|20333.9|20341.1|20337.1|20337.9|20333.9|28
1638753900000|2021-12-06 01:25:00|20339.5|20335.5|20344.2|20340.2|20344.2|20340.2|20337.9|20333.9|46
1638754200000|2021-12-06 01:30:00|20347.3|20343.3|20350.4|20346.4|20353.6|20349.6|20344.2|20340.2|51
1638754500000|2021-12-06 01:35:00|20345.8|20341.8|20358.3|20354.3|20361.4|20357.4|20345.8|20341.8|49
1638754800000|2021-12-06 01:40:00|20356.7|20352.7|20350.4|20346.4|20359.8|20355.8|20348.9|20344.9|20
1638755100000|2021-12-06 01:45:00|20353.6|20349.6|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|68
1638755400000|2021-12-06 01:50:00|20342.6|20338.6|20341.1|20337.1|20344.2|20340.2|20341.1|20337.1|33
1638755700000|2021-12-06 01:55:00|20342.6|20338.6|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|27
1638756000000|2021-12-06 02:00:00|20347.3|20343.3|20355.1|20351.1|20355.1|20351.1|20344.2|20340.2|84
1638756300000|2021-12-06 02:05:00|20353.6|20349.6|20350.4|20346.4|20353.6|20349.6|20350.4|20346.4|26
1638756600000|2021-12-06 02:10:00|20352|20348|20347.3|20343.3|20353.6|20349.6|20345.8|20341.8|23
1638756900000|2021-12-06 02:15:00|20344.2|20340.2|20350.4|20346.4|20353.6|20349.6|20344.2|20340.2|26
1638757200000|2021-12-06 02:20:00|20347.3|20343.3|20345.8|20341.8|20347.3|20343.3|20342.6|20338.6|35
1638757500000|2021-12-06 02:25:00|20344.2|20340.2|20347.3|20343.3|20350.4|20346.4|20344.2|20340.2|17
1638757800000|2021-12-06 02:30:00|20348.9|20344.9|20348.9|20344.9|20359.8|20355.8|20348.9|20344.9|30
1638758100000|2021-12-06 02:35:00|20350.4|20346.4|20348.9|20344.9|20350.4|20346.4|20345.8|20341.8|13
1638758400000|2021-12-06 02:40:00|20347.3|20343.3|20350.4|20346.4|20356.7|20352.7|20344.2|20340.2|44
1638758700000|2021-12-06 02:45:00|20348.9|20344.9|20347.3|20343.3|20355.1|20351.1|20347.3|20343.3|31
1638759000000|2021-12-06 02:50:00|20345.8|20341.8|20353.6|20349.6|20353.6|20349.6|20345.8|20341.8|33
1638759300000|2021-12-06 02:55:00|20352|20348|20353.6|20349.6|20353.6|20349.6|20350.4|20346.4|39
1638759600000|2021-12-06 03:00:00|20352|20348|20352|20348|20353.6|20349.6|20350.4|20346.4|17
1638759900000|2021-12-06 03:05:00|20350.4|20346.4|20348.9|20344.9|20350.4|20346.4|20344.2|20340.2|24
1638760200000|2021-12-06 03:10:00|20350.4|20346.4|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|21
1638760500000|2021-12-06 03:15:00|20342.6|20338.6|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|35
1638760800000|2021-12-06 03:20:00|20345.8|20341.8|20341.1|20337.1|20345.8|20341.8|20337.9|20333.9|90
1638761100000|2021-12-06 03:25:00|20344.2|20340.2|20344.2|20340.2|20344.2|20340.2|20341.1|20337.1|38
1638761400000|2021-12-06 03:30:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|13
1638761700000|2021-12-06 03:35:00|20350.4|20346.4|20344.2|20340.2|20350.4|20346.4|20344.2|20340.2|31
1638762000000|2021-12-06 03:40:00|20341.1|20337.1|20345.8|20341.8|20347.3|20343.3|20341.1|20337.1|27
1638762300000|2021-12-06 03:45:00|20344.2|20340.2|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|17
1638762600000|2021-12-06 03:50:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20344.2|20340.2|12
1638762900000|2021-12-06 03:55:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20344.2|20340.2|23
1638763200000|2021-12-06 04:00:00|20344.2|20340.2|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|32
1638763500000|2021-12-06 04:05:00|20345.8|20341.8|20350.4|20346.4|20352|20348|20344.2|20340.2|39
1638763800000|2021-12-06 04:10:00|20348.9|20344.9|20350.4|20346.4|20350.4|20346.4|20344.2|20340.2|21
1638764100000|2021-12-06 04:15:00|20344.2|20340.2|20348.9|20344.9|20350.4|20346.4|20344.2|20340.2|41
1638764400000|2021-12-06 04:20:00|20350.4|20346.4|20344.2|20340.2|20350.4|20346.4|20341.1|20337.1|25
1638764700000|2021-12-06 04:25:00|20347.3|20343.3|20347.3|20343.3|20347.3|20343.3|20347.3|20343.3|16
1638765000000|2021-12-06 04:30:00|20350.4|20346.4|20348.9|20344.9|20353.6|20349.6|20347.3|20343.3|35
1638765300000|2021-12-06 04:35:00|20350.4|20346.4|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|9
1638765600000|2021-12-06 04:40:00|20337.9|20333.9|20336.4|20332.4|20344.2|20340.2|20334.8|20330.8|57
1638765900000|2021-12-06 04:45:00|20334.8|20330.8|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|43
1638766200000|2021-12-06 04:50:00|20341.1|20337.1|20339.5|20335.5|20341.1|20337.1|20337.9|20333.9|12
1638766500000|2021-12-06 04:55:00|20337.9|20333.9|20339.5|20335.5|20341.1|20337.1|20337.9|20333.9|9
1638766800000|2021-12-06 05:00:00|20337.9|20333.9|20330.1|20326.1|20337.9|20333.9|20328.6|20324.6|32
1638767100000|2021-12-06 05:05:00|20331.7|20327.7|20328.6|20324.6|20331.7|20327.7|20319.2|20315.2|43
1638767400000|2021-12-06 05:10:00|20325.4|20321.4|20320.8|20316.8|20325.4|20321.4|20320.8|20316.8|33
1638767700000|2021-12-06 05:15:00|20319.2|20315.2|20322.3|20318.3|20327|20323|20319.2|20315.2|45
1638768000000|2021-12-06 05:20:00|20320.8|20316.8|20322.3|20318.3|20325.4|20321.4|20319.2|20315.2|22
1638768300000|2021-12-06 05:25:00|20320.8|20316.8|20320.8|20316.8|20325.4|20321.4|20319.2|20315.2|30
1638768600000|2021-12-06 05:30:00|20322.3|20318.3|20331.7|20327.7|20334.8|20330.8|20322.3|20318.3|55
1638768900000|2021-12-06 05:35:00|20333.3|20329.3|20330.1|20326.1|20337.9|20333.9|20328.6|20324.6|14
1638769200000|2021-12-06 05:40:00|20328.6|20324.6|20331.7|20327.7|20331.7|20327.7|20328.6|20324.6|2
1638769500000|2021-12-06 05:45:00|20330.1|20326.1|20319.2|20315.2|20331.7|20327.7|20319.2|20315.2|38
1638769800000|2021-12-06 05:50:00|20320.8|20316.8|20327|20323|20327|20323|20319.2|20315.2|14
1638770100000|2021-12-06 05:55:00|20328.6|20324.6|20327|20323|20331.7|20327.7|20325.4|20321.4|27
1638770400000|2021-12-06 06:00:00|20325.4|20321.4|20328.6|20324.6|20330.1|20326.1|20323.9|20319.9|34
1638770700000|2021-12-06 06:05:00|20327|20323|20325.4|20321.4|20330.1|20326.1|20323.9|20319.9|22
1638771000000|2021-12-06 06:10:00|20323.9|20319.9|20317.6|20313.6|20323.9|20319.9|20316.1|20312.1|46
1638771300000|2021-12-06 06:15:00|20319.2|20315.2|20320.8|20316.8|20323.9|20319.9|20319.2|20315.2|11
1638771600000|2021-12-06 06:20:00|20319.2|20315.2|20323.9|20319.9|20325.4|20321.4|20319.2|20315.2|21
1638771900000|2021-12-06 06:25:00|20322.3|20318.3|20322.3|20318.3|20325.4|20321.4|20322.3|20318.3|10
1638772200000|2021-12-06 06:30:00|20325.4|20321.4|20330.1|20326.1|20333.3|20329.3|20322.3|20318.3|39
1638772500000|2021-12-06 06:35:00|20328.6|20324.6|20331.7|20327.7|20337.9|20333.9|20328.6|20324.6|6
1638772800000|2021-12-06 06:40:00|20330.1|20326.1|20330.1|20326.1|20331.7|20327.7|20325.4|20321.4|15
1638773100000|2021-12-06 06:45:00|20331.7|20327.7|20331.7|20327.7|20331.7|20327.7|20328.6|20324.6|45
1638773400000|2021-12-06 06:50:00|20330.1|20326.1|20328.6|20324.6|20331.7|20327.7|20325.4|20321.4|28
1638773700000|2021-12-06 06:55:00|20330.1|20326.1|20325.4|20321.4|20330.1|20326.1|20322.3|20318.3|55
1638774000000|2021-12-06 07:00:00|20328.6|20324.6|20347.3|20343.3|20347.3|20343.3|20325.4|20321.4|221
1638774300000|2021-12-06 07:05:00|20345.8|20341.8|20336.4|20332.4|20347.3|20343.3|20334.8|20330.8|94
1638774600000|2021-12-06 07:10:00|20334.8|20330.8|20352|20348|20353.6|20349.6|20334.8|20330.8|50
1638774900000|2021-12-06 07:15:00|20353.6|20349.6|20352|20348|20353.6|20349.6|20350.4|20346.4|22
1638775200000|2021-12-06 07:20:00|20353.6|20349.6|20359.8|20355.8|20359.8|20355.8|20350.4|20346.4|44
1638775500000|2021-12-06 07:25:00|20356.7|20352.7|20366.1|20362.1|20369.2|20365.2|20352|20348|121
1638775800000|2021-12-06 07:30:00|20364.5|20360.5|20364.5|20360.5|20372.3|20368.3|20362.9|20358.9|205
1638776100000|2021-12-06 07:35:00|20366.1|20362.1|20359.8|20355.8|20366.1|20362.1|20356.7|20352.7|144
1638776400000|2021-12-06 07:40:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20347.3|20343.3|100
1638776700000|2021-12-06 07:45:00|20359.8|20355.8|20355.1|20351.1|20366.1|20362.1|20353.6|20349.6|140
1638777000000|2021-12-06 07:50:00|20353.6|20349.6|20350.4|20346.4|20362.9|20358.9|20344.2|20340.2|68
1638777300000|2021-12-06 07:55:00|20347.3|20343.3|20347.3|20343.3|20350.4|20346.4|20337.9|20333.9|83
1638777600000|2021-12-06 08:00:00|20348.9|20344.9|20359.8|20355.8|20362.9|20358.9|20334.8|20330.8|257
1638777900000|2021-12-06 08:05:00|20361.4|20357.4|20372.3|20368.3|20375.4|20371.4|20359.8|20355.8|304
1638778200000|2021-12-06 08:10:00|20373.9|20369.9|20359.8|20355.8|20375.4|20371.4|20353.6|20349.6|222
1638778500000|2021-12-06 08:15:00|20358.3|20354.3|20347.3|20343.3|20359.8|20355.8|20339.5|20335.5|249
1638778800000|2021-12-06 08:20:00|20344.2|20340.2|20328.6|20324.6|20350.4|20346.4|20328.6|20324.6|233
1638779100000|2021-12-06 08:25:00|20331.7|20327.7|20344.2|20340.2|20350.4|20346.4|20328.6|20324.6|363
1638779400000|2021-12-06 08:30:00|20341.1|20337.1|20337.9|20333.9|20341.1|20337.1|20331.7|20327.7|135
1638779700000|2021-12-06 08:35:00|20334.8|20330.8|20319.2|20315.2|20334.8|20330.8|20319.2|20315.2|201
1638780000000|2021-12-06 08:40:00|20322.3|20318.3|20311.4|20307.4|20328.6|20324.6|20311.4|20307.4|119
1638780300000|2021-12-06 08:45:00|20309.8|20305.8|20322.3|20318.3|20322.3|20318.3|20309.8|20305.8|146
1638780600000|2021-12-06 08:50:00|20320.8|20316.8|20322.3|20318.3|20333.3|20329.3|20312.9|20308.9|276
1638780900000|2021-12-06 08:55:00|20319.2|20315.2|20334.8|20330.8|20336.4|20332.4|20316.1|20312.1|178
1638781200000|2021-12-06 09:00:00|20337.9|20333.9|20322.3|20318.3|20337.9|20333.9|20306.7|20302.7|291
1638781500000|2021-12-06 09:05:00|20319.2|20315.2|20322.3|20318.3|20328.6|20324.6|20312.9|20308.9|193
1638781800000|2021-12-06 09:10:00|20320.8|20316.8|20325.4|20321.4|20334.8|20330.8|20320.8|20316.8|138
1638782100000|2021-12-06 09:15:00|20328.6|20324.6|20319.2|20315.2|20328.6|20324.6|20316.1|20312.1|142
1638782400000|2021-12-06 09:20:00|20322.3|20318.3|20325.4|20321.4|20328.6|20324.6|20316.1|20312.1|119
1638782700000|2021-12-06 09:25:00|20327|20323|20309.8|20305.8|20328.6|20324.6|20309.8|20305.8|289
1638783000000|2021-12-06 09:30:00|20312.9|20308.9|20291.1|20287.1|20312.9|20308.9|20291.1|20287.1|190
1638783300000|2021-12-06 09:35:00|20292.6|20288.6|20287.9|20283.9|20300.4|20296.4|20281.7|20277.7|186
1638783600000|2021-12-06 09:40:00|20291.1|20287.1|20287.9|20283.9|20292.6|20288.6|20278.6|20274.6|151
1638783900000|2021-12-06 09:45:00|20291.1|20287.1|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|211
1638784200000|2021-12-06 09:50:00|20287.9|20283.9|20300.4|20296.4|20300.4|20296.4|20280.1|20276.1|174
1638784500000|2021-12-06 09:55:00|20303.6|20299.6|20311.4|20307.4|20312.9|20308.9|20300.4|20296.4|211
1638784800000|2021-12-06 10:00:00|20312.9|20308.9|20312.9|20308.9|20319.2|20315.2|20303.6|20299.6|138
1638785100000|2021-12-06 10:05:00|20314.5|20310.5|20309.8|20305.8|20316.1|20312.1|20303.6|20299.6|177
1638785400000|2021-12-06 10:10:00|20311.4|20307.4|20297.3|20293.3|20312.9|20308.9|20297.3|20293.3|141
1638785700000|2021-12-06 10:15:00|20300.4|20296.4|20312.9|20308.9|20312.9|20308.9|20298.9|20294.9|220
1638786000000|2021-12-06 10:20:00|20316.1|20312.1|20319.2|20315.2|20322.3|20318.3|20312.9|20308.9|60
1638786300000|2021-12-06 10:25:00|20322.3|20318.3|20331.7|20327.7|20337.9|20333.9|20319.2|20315.2|220
1638786600000|2021-12-06 10:30:00|20334.8|20330.8|20328.6|20324.6|20337.9|20333.9|20328.6|20324.6|61
1638786900000|2021-12-06 10:35:00|20330.1|20326.1|20325.4|20321.4|20334.8|20330.8|20322.3|20318.3|176
1638787200000|2021-12-06 10:40:00|20328.6|20324.6|20325.4|20321.4|20334.8|20330.8|20322.3|20318.3|92
1638787500000|2021-12-06 10:45:00|20323.9|20319.9|20322.3|20318.3|20325.4|20321.4|20319.2|20315.2|53
1638787800000|2021-12-06 10:50:00|20325.4|20321.4|20328.6|20324.6|20331.7|20327.7|20316.1|20312.1|151
1638788100000|2021-12-06 10:55:00|20325.4|20321.4|20325.4|20321.4|20328.6|20324.6|20319.2|20315.2|221
1638788400000|2021-12-06 11:00:00|20327|20323|20316.1|20312.1|20327|20323|20312.9|20308.9|87
1638788700000|2021-12-06 11:05:00|20319.2|20315.2|20316.1|20312.1|20322.3|20318.3|20312.9|20308.9|151
1638789000000|2021-12-06 11:10:00|20319.2|20315.2|20319.2|20315.2|20322.3|20318.3|20312.9|20308.9|96
1638789300000|2021-12-06 11:15:00|20317.6|20313.6|20319.2|20315.2|20322.3|20318.3|20316.1|20312.1|66
1638789600000|2021-12-06 11:20:00|20316.1|20312.1|20312.9|20308.9|20316.1|20312.1|20306.7|20302.7|195
1638789900000|2021-12-06 11:25:00|20316.1|20312.1|20309.8|20305.8|20319.2|20315.2|20309.8|20305.8|146
1638790200000|2021-12-06 11:30:00|20306.7|20302.7|20316.1|20312.1|20319.2|20315.2|20306.7|20302.7|66
1638790500000|2021-12-06 11:35:00|20312.9|20308.9|20305.1|20301.1|20316.1|20312.1|20305.1|20301.1|60
1638790800000|2021-12-06 11:40:00|20306.7|20302.7|20287.9|20283.9|20308.3|20304.3|20287.9|20283.9|159
1638791100000|2021-12-06 11:45:00|20291.1|20287.1|20294.2|20290.2|20294.2|20290.2|20287.9|20283.9|152
1638791400000|2021-12-06 11:50:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|151
1638791700000|2021-12-06 11:55:00|20287.9|20283.9|20278.6|20274.6|20287.9|20283.9|20275.4|20271.4|198
1638792000000|2021-12-06 12:00:00|20280.1|20276.1|20286.4|20282.4|20287.9|20283.9|20278.6|20274.6|107
1638792300000|2021-12-06 12:05:00|20284.8|20280.8|20292.6|20288.6|20303.6|20299.6|20284.8|20280.8|167
1638792600000|2021-12-06 12:10:00|20294.2|20290.2|20287.9|20283.9|20294.2|20290.2|20287.9|20283.9|105
1638792900000|2021-12-06 12:15:00|20286.4|20282.4|20278.6|20274.6|20287.9|20283.9|20270.8|20266.8|328
1638793200000|2021-12-06 12:20:00|20280.1|20276.1|20291.1|20287.1|20291.1|20287.1|20275.4|20271.4|169
1638793500000|2021-12-06 12:25:00|20289.5|20285.5|20297.3|20293.3|20300.4|20296.4|20287.9|20283.9|171
1638793800000|2021-12-06 12:30:00|20300.4|20296.4|20300.4|20296.4|20300.4|20296.4|20294.2|20290.2|223
1638794100000|2021-12-06 12:35:00|20294.2|20290.2|20306.7|20302.7|20306.7|20302.7|20291.1|20287.1|257
1638794400000|2021-12-06 12:40:00|20305.1|20301.1|20316.1|20312.1|20319.2|20315.2|20300.4|20296.4|381
1638794700000|2021-12-06 12:45:00|20317.6|20313.6|20322.3|20318.3|20325.4|20321.4|20312.9|20308.9|231
1638795000000|2021-12-06 12:50:00|20320.8|20316.8|20325.4|20321.4|20328.6|20324.6|20319.2|20315.2|151
1638795300000|2021-12-06 12:55:00|20328.6|20324.6|20312.9|20308.9|20331.7|20327.7|20312.9|20308.9|185
1638795600000|2021-12-06 13:00:00|20311.4|20307.4|20309.8|20305.8|20312.9|20308.9|20303.6|20299.6|405
1638795900000|2021-12-06 13:05:00|20312.9|20308.9|20306.7|20302.7|20317.6|20313.6|20300.4|20296.4|259
1638796200000|2021-12-06 13:10:00|20308.3|20304.3|20312.9|20308.9|20322.3|20318.3|20306.7|20302.7|348
1638796500000|2021-12-06 13:15:00|20316.1|20312.1|20297.3|20293.3|20316.1|20312.1|20294.2|20290.2|324
1638796800000|2021-12-06 13:20:00|20298.9|20294.9|20334.8|20330.8|20337.9|20333.9|20298.9|20294.9|671
1638797100000|2021-12-06 13:25:00|20337.9|20333.9|20366.1|20362.1|20366.1|20362.1|20325.4|20321.4|699
1638797400000|2021-12-06 13:30:00|20362.9|20358.9|20359.8|20355.8|20364.5|20360.5|20353.6|20349.6|549
1638797700000|2021-12-06 13:35:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20353.6|20349.6|352
1638798000000|2021-12-06 13:40:00|20364.5|20360.5|20362.9|20358.9|20381.7|20377.7|20362.9|20358.9|538
1638798300000|2021-12-06 13:45:00|20356.7|20352.7|20334.8|20330.8|20356.7|20352.7|20334.8|20330.8|436
1638798600000|2021-12-06 13:50:00|20337.9|20333.9|20331.7|20327.7|20344.2|20340.2|20331.7|20327.7|348
1638798900000|2021-12-06 13:55:00|20336.4|20332.4|20331.7|20327.7|20337.9|20333.9|20331.7|20327.7|262
1638799200000|2021-12-06 14:00:00|20333.3|20329.3|20372.3|20368.3|20372.3|20368.3|20331.7|20327.7|688
1638799500000|2021-12-06 14:05:00|20362.9|20358.9|20375.4|20371.4|20375.4|20371.4|20362.9|20358.9|395
1638799800000|2021-12-06 14:10:00|20378.6|20374.6|20361.4|20357.4|20384.8|20380.8|20359.8|20355.8|607
1638800100000|2021-12-06 14:15:00|20359.8|20355.8|20362.9|20358.9|20370.8|20366.8|20356.7|20352.7|320
1638800400000|2021-12-06 14:20:00|20366.1|20362.1|20362.9|20358.9|20372.3|20368.3|20362.9|20358.9|279
1638800700000|2021-12-06 14:25:00|20366.1|20362.1|20369.2|20365.2|20378.6|20374.6|20362.9|20358.9|396
1638801000000|2021-12-06 14:30:00|20370.8|20366.8|20400.4|20396.4|20403.6|20399.6|20353.6|20349.6|880
1638801300000|2021-12-06 14:35:00|20398.9|20394.9|20403.6|20399.6|20409.8|20405.8|20391.1|20387.1|965
1638801600000|2021-12-06 14:40:00|20406.7|20402.7|20375.4|20371.4|20409.8|20405.8|20375.4|20371.4|571
1638801900000|2021-12-06 14:45:00|20378.6|20374.6|20369.2|20365.2|20384.8|20380.8|20369.2|20365.2|633
1638802200000|2021-12-06 14:50:00|20367.6|20363.6|20372.3|20368.3|20373.9|20369.9|20356.7|20352.7|604
1638802500000|2021-12-06 14:55:00|20369.2|20365.2|20378.6|20374.6|20387.9|20383.9|20369.2|20365.2|673
1638802800000|2021-12-06 15:00:00|20375.4|20371.4|20386.4|20382.4|20406.7|20402.7|20375.4|20371.4|1023
1638803100000|2021-12-06 15:05:00|20387.9|20383.9|20375.4|20371.4|20397.3|20393.3|20375.4|20371.4|823
1638803400000|2021-12-06 15:10:00|20372.3|20368.3|20356.7|20352.7|20375.4|20371.4|20350.4|20346.4|1039
1638803700000|2021-12-06 15:15:00|20355.1|20351.1|20341.1|20337.1|20359.8|20355.8|20334.8|20330.8|838
1638804000000|2021-12-06 15:20:00|20342.6|20338.6|20348.9|20344.9|20350.4|20346.4|20328.6|20324.6|757
1638804300000|2021-12-06 15:25:00|20347.3|20343.3|20344.2|20340.2|20350.4|20346.4|20331.7|20327.7|793
1638804600000|2021-12-06 15:30:00|20341.1|20337.1|20347.3|20343.3|20353.6|20349.6|20337.9|20333.9|530
1638804900000|2021-12-06 15:35:00|20350.4|20346.4|20328.6|20324.6|20350.4|20346.4|20325.4|20321.4|539
1638805200000|2021-12-06 15:40:00|20331.7|20327.7|20336.4|20332.4|20344.2|20340.2|20325.4|20321.4|573
1638805500000|2021-12-06 15:45:00|20334.8|20330.8|20322.3|20318.3|20341.1|20337.1|20322.3|20318.3|667
1638805800000|2021-12-06 15:50:00|20320.8|20316.8|20303.6|20299.6|20322.3|20318.3|20297.3|20293.3|1000
1638806100000|2021-12-06 15:55:00|20300.4|20296.4|20300.4|20296.4|20303.6|20299.6|20287.9|20283.9|816
1638806400000|2021-12-06 16:00:00|20303.6|20299.6|20312.9|20308.9|20314.5|20310.5|20297.3|20293.3|698
1638806700000|2021-12-06 16:05:00|20311.4|20307.4|20309.8|20305.8|20319.2|20315.2|20306.7|20302.7|520
1638807000000|2021-12-06 16:10:00|20312.9|20308.9|20309.8|20305.8|20312.9|20308.9|20300.4|20296.4|441
1638807300000|2021-12-06 16:15:00|20312.9|20308.9|20309.8|20305.8|20316.1|20312.1|20306.7|20302.7|257
1638807600000|2021-12-06 16:20:00|20303.6|20299.6|20297.3|20293.3|20309.8|20305.8|20294.2|20290.2|276
1638807900000|2021-12-06 16:25:00|20294.2|20290.2|20291.1|20287.1|20297.3|20293.3|20287.9|20283.9|346
1638808200000|2021-12-06 16:30:00|20287.9|20283.9|20294.2|20290.2|20300.4|20296.4|20281.7|20277.7|585
1638808500000|2021-12-06 16:35:00|20297.3|20293.3|20303.6|20299.6|20303.6|20299.6|20294.2|20290.2|509
1638808800000|2021-12-06 16:40:00|20300.4|20296.4|20291.1|20287.1|20302|20298|20284.8|20280.8|545
1638809100000|2021-12-06 16:45:00|20294.2|20290.2|20309.8|20305.8|20312.9|20308.9|20287.9|20283.9|466
1638809400000|2021-12-06 16:50:00|20308.3|20304.3|20312.9|20308.9|20316.1|20312.1|20306.7|20302.7|329
1638809700000|2021-12-06 16:55:00|20309.8|20305.8|20312.9|20308.9|20316.1|20312.1|20303.6|20299.6|354
1638810000000|2021-12-06 17:00:00|20309.8|20305.8|20300.4|20296.4|20312.9|20308.9|20300.4|20296.4|412
1638810300000|2021-12-06 17:05:00|20297.3|20293.3|20284.8|20280.8|20303.6|20299.6|20284.8|20280.8|589
1638810600000|2021-12-06 17:10:00|20287.9|20283.9|20275.4|20271.4|20287.9|20283.9|20272.3|20268.3|699
1638810900000|2021-12-06 17:15:00|20278.6|20274.6|20272.3|20268.3|20281.7|20277.7|20270.8|20266.8|1028
1638811200000|2021-12-06 17:20:00|20275.4|20271.4|20241.1|20237.1|20275.4|20271.4|20241.1|20237.1|939
1638811500000|2021-12-06 17:25:00|20237.9|20233.9|20231.7|20227.7|20241.1|20237.1|20228.6|20224.6|656
1638811800000|2021-12-06 17:30:00|20228.6|20224.6|20212.9|20208.9|20228.6|20224.6|20212.9|20208.9|775
1638812100000|2021-12-06 17:35:00|20214.5|20210.5|20209.8|20205.8|20222.3|20218.3|20209.8|20205.8|530
1638812400000|2021-12-06 17:40:00|20206.7|20202.7|20209.8|20205.8|20212.9|20208.9|20194.2|20190.2|814
1638812700000|2021-12-06 17:45:00|20206.7|20202.7|20194.2|20190.2|20206.7|20202.7|20187.9|20183.9|628
1638813000000|2021-12-06 17:50:00|20191.1|20187.1|20178.6|20174.6|20191.1|20187.1|20166.1|20162.1|918
1638813300000|2021-12-06 17:55:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|639
1638813600000|2021-12-06 18:00:00|20172.3|20168.3|20159.8|20155.8|20172.3|20168.3|20156.7|20152.7|641
1638813900000|2021-12-06 18:05:00|20156.7|20152.7|20153.6|20149.6|20159.8|20155.8|20153.6|20149.6|457
1638814200000|2021-12-06 18:10:00|20156.7|20152.7|20137.9|20133.9|20156.7|20152.7|20134.8|20130.8|2156
1638814500000|2021-12-06 18:15:00|20134.8|20130.8|20134.8|20130.8|20141.1|20137.1|20133.3|20129.3|799
1638814800000|2021-12-06 18:20:00|20137.9|20133.9|20144.2|20140.2|20156.7|20152.7|20137.9|20133.9|761
1638815100000|2021-12-06 18:25:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20131.7|20127.7|649
1638815400000|2021-12-06 18:30:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20131.7|20127.7|788
1638815700000|2021-12-06 18:35:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|877
1638816000000|2021-12-06 18:40:00|20141.1|20137.1|20116.1|20112.1|20141.1|20137.1|20116.1|20112.1|809
1638816300000|2021-12-06 18:45:00|20112.9|20108.9|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|512
1638816600000|2021-12-06 18:50:00|20106.7|20102.7|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|710
1638816900000|2021-12-06 18:55:00|20117.6|20113.6|20128.6|20124.6|20131.7|20127.7|20112.9|20108.9|569
1638817200000|2021-12-06 19:00:00|20127|20123|20128.6|20124.6|20128.6|20124.6|20119.2|20115.2|290
1638817500000|2021-12-06 19:05:00|20125.4|20121.4|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|651
1638817800000|2021-12-06 19:10:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|672
1638818100000|2021-12-06 19:15:00|20136.4|20132.4|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|456
1638818400000|2021-12-06 19:20:00|20141.1|20137.1|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|307
1638818700000|2021-12-06 19:25:00|20134.8|20130.8|20125.4|20121.4|20134.8|20130.8|20117.6|20113.6|232
1638819000000|2021-12-06 19:30:00|20122.3|20118.3|20131.7|20127.7|20131.7|20127.7|20112.9|20108.9|333
1638819300000|2021-12-06 19:35:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|329
1638819600000|2021-12-06 19:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|713
1638819900000|2021-12-06 19:45:00|20128.6|20124.6|20141.1|20137.1|20141.1|20137.1|20128.6|20124.6|479
1638820200000|2021-12-06 19:50:00|20144.2|20140.2|20156.7|20152.7|20166.1|20162.1|20144.2|20140.2|907
1638820500000|2021-12-06 19:55:00|20153.6|20149.6|20141.1|20137.1|20156.7|20152.7|20141.1|20137.1|1848
1638820800000|2021-12-06 20:00:00|20137.9|20133.9|20137.9|20133.9|20169.2|20165.2|20131.7|20127.7|1410
1638821100000|2021-12-06 20:05:00|20141.1|20137.1|20141.1|20137.1|20153.6|20149.6|20137.9|20133.9|400
1638821400000|2021-12-06 20:10:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20137.9|20133.9|374
1638821700000|2021-12-06 20:15:00|20153.6|20149.6|20162.9|20158.9|20162.9|20158.9|20150.4|20146.4|286
1638822000000|2021-12-06 20:20:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|467
1638822300000|2021-12-06 20:25:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|498
1638822600000|2021-12-06 20:30:00|20166.1|20162.1|20153.6|20149.6|20166.1|20162.1|20144.2|20140.2|820
1638822900000|2021-12-06 20:35:00|20150.4|20146.4|20147.3|20143.3|20156.7|20152.7|20144.2|20140.2|608
1638823200000|2021-12-06 20:40:00|20145.8|20141.8|20147.3|20143.3|20156.7|20152.7|20144.2|20140.2|737
1638823500000|2021-12-06 20:45:00|20150.4|20146.4|20155.1|20151.1|20162.9|20158.9|20150.4|20146.4|736
1638823800000|2021-12-06 20:50:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|851
1638824100000|2021-12-06 20:55:00|20156.7|20152.7|20125.4|20121.4|20159.8|20155.8|20125.4|20121.4|3085
1638824400000|2021-12-06 21:00:00|20128.6|20124.6|20091.1|20087.1|20128.6|20124.6|20091.1|20087.1|2045
1638824700000|2021-12-06 21:05:00|20089.5|20085.5|20084.8|20080.8|20100.4|20096.4|20081.7|20077.7|1203
1638825000000|2021-12-06 21:10:00|20081.7|20077.7|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|315
1638825300000|2021-12-06 21:15:00|20086.4|20082.4|20078.6|20074.6|20094.2|20090.2|20078.6|20074.6|808
1638825600000|2021-12-06 21:20:00|20080.1|20076.1|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|523
1638825900000|2021-12-06 21:25:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|276
1638826200000|2021-12-06 21:30:00|20091.1|20087.1|20087.9|20083.9|20095.8|20091.8|20084.8|20080.8|243
1638826500000|2021-12-06 21:35:00|20089.5|20085.5|20092.6|20088.6|20097.3|20093.3|20084.8|20080.8|371
1638826800000|2021-12-06 21:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|230
1638827100000|2021-12-06 21:45:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20098.9|20094.9|348
1638827400000|2021-12-06 21:50:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20091.1|20087.1|446
1638827700000|2021-12-06 21:55:00|20098.9|20094.9|20091.1|20087.1|20098.9|20094.9|20087.9|20083.9|461
1638831600000|2021-12-06 23:00:00|20130.1|20126.1|20134.8|20130.8|20134.8|20130.8|20119.2|20115.2|111
1638831900000|2021-12-06 23:05:00|20131.7|20127.7|20133.3|20129.3|20137.9|20133.9|20131.7|20127.7|61
1638832200000|2021-12-06 23:10:00|20134.8|20130.8|20133.3|20129.3|20134.8|20130.8|20128.6|20124.6|41
1638832500000|2021-12-06 23:15:00|20131.7|20127.7|20120.8|20116.8|20134.8|20130.8|20119.2|20115.2|34
1638832800000|2021-12-06 23:20:00|20119.2|20115.2|20127|20123|20128.6|20124.6|20119.2|20115.2|24
1638833100000|2021-12-06 23:25:00|20125.4|20121.4|20136.4|20132.4|20136.4|20132.4|20120.8|20116.8|54
1638833400000|2021-12-06 23:30:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20133.3|20129.3|63
1638833700000|2021-12-06 23:35:00|20137.9|20133.9|20130.1|20126.1|20139.5|20135.5|20128.6|20124.6|80
1638834000000|2021-12-06 23:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|12
1638834300000|2021-12-06 23:45:00|20130.1|20126.1|20128.6|20124.6|20130.1|20126.1|20125.4|20121.4|27
1638834600000|2021-12-06 23:50:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|20
1638834900000|2021-12-06 23:55:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|52
1638835200000|2021-12-07 00:00:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20127|20123|65
1638835500000|2021-12-07 00:05:00|20127|20123|20122.3|20118.3|20127|20123|20119.2|20115.2|64
1638835800000|2021-12-07 00:10:00|20120.8|20116.8|20128.6|20124.6|20130.1|20126.1|20119.2|20115.2|39
1638836100000|2021-12-07 00:15:00|20127|20123|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|68
1638836400000|2021-12-07 00:20:00|20133.3|20129.3|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|22
1638836700000|2021-12-07 00:25:00|20133.3|20129.3|20134.8|20130.8|20141.1|20137.1|20133.3|20129.3|40
1638837000000|2021-12-07 00:30:00|20131.7|20127.7|20131.7|20127.7|20131.7|20127.7|20127|20123|39
1638837300000|2021-12-07 00:35:00|20130.1|20126.1|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|9
1638837600000|2021-12-07 00:40:00|20125.4|20121.4|20119.2|20115.2|20127|20123|20119.2|20115.2|46
1638837900000|2021-12-07 00:45:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|9
1638838200000|2021-12-07 00:50:00|20127|20123|20119.2|20115.2|20127|20123|20119.2|20115.2|12
1638838500000|2021-12-07 00:55:00|20117.6|20113.6|20105.1|20101.1|20117.6|20113.6|20103.6|20099.6|66
1638838800000|2021-12-07 01:00:00|20103.6|20099.6|20097.3|20093.3|20111.4|20107.4|20091.1|20087.1|102
1638839100000|2021-12-07 01:05:00|20095.8|20091.8|20086.4|20082.4|20097.3|20093.3|20084.8|20080.8|73
1638839400000|2021-12-07 01:10:00|20087.9|20083.9|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|59
1638839700000|2021-12-07 01:15:00|20083.3|20079.3|20080.1|20076.1|20083.3|20079.3|20075.4|20071.4|59
1638840000000|2021-12-07 01:20:00|20078.6|20074.6|20081.7|20077.7|20083.3|20079.3|20075.4|20071.4|30
1638840300000|2021-12-07 01:25:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20069.2|20065.2|62
1638840600000|2021-12-07 01:30:00|20067.6|20063.6|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|76
1638840900000|2021-12-07 01:35:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20066.1|20062.1|35
1638841200000|2021-12-07 01:40:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|43
1638841500000|2021-12-07 01:45:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20066.1|20062.1|28
1638841800000|2021-12-07 01:50:00|20070.8|20066.8|20069.2|20065.2|20075.4|20071.4|20067.6|20063.6|55
1638842100000|2021-12-07 01:55:00|20067.6|20063.6|20062.9|20058.9|20072.3|20068.3|20062.9|20058.9|29
1638842400000|2021-12-07 02:00:00|20064.5|20060.5|20069.2|20065.2|20070.8|20066.8|20059.8|20055.8|116
1638842700000|2021-12-07 02:05:00|20070.8|20066.8|20078.6|20074.6|20081.7|20077.7|20069.2|20065.2|25
1638843000000|2021-12-07 02:10:00|20077|20073|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|20
1638843300000|2021-12-07 02:15:00|20080.1|20076.1|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|36
1638843600000|2021-12-07 02:20:00|20080.1|20076.1|20072.3|20068.3|20081.7|20077.7|20072.3|20068.3|49
1638843900000|2021-12-07 02:25:00|20073.9|20069.9|20073.9|20069.9|20075.4|20071.4|20072.3|20068.3|12
1638844200000|2021-12-07 02:30:00|20075.4|20071.4|20084.8|20080.8|20084.8|20080.8|20075.4|20071.4|29
1638844500000|2021-12-07 02:35:00|20081.7|20077.7|20078.6|20074.6|20081.7|20077.7|20078.6|20074.6|10
1638844800000|2021-12-07 02:40:00|20080.1|20076.1|20075.4|20071.4|20080.1|20076.1|20075.4|20071.4|19
1638845100000|2021-12-07 02:45:00|20073.9|20069.9|20078.6|20074.6|20078.6|20074.6|20073.9|20069.9|4
1638845400000|2021-12-07 02:50:00|20080.1|20076.1|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|18
1638845700000|2021-12-07 02:55:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|6
1638846000000|2021-12-07 03:00:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|7
1638846300000|2021-12-07 03:05:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|4
1638846600000|2021-12-07 03:10:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|19
1638846900000|2021-12-07 03:15:00|20070.8|20066.8|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|32
1638847200000|2021-12-07 03:20:00|20072.3|20068.3|20078.6|20074.6|20081.7|20077.7|20072.3|20068.3|32
1638847500000|2021-12-07 03:25:00|20077|20073|20075.4|20071.4|20077|20073|20072.3|20068.3|26
1638847800000|2021-12-07 03:30:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|33
1638848100000|2021-12-07 03:35:00|20069.2|20065.2|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|66
1638848400000|2021-12-07 03:40:00|20061.4|20057.4|20064.5|20060.5|20064.5|20060.5|20059.8|20055.8|20
1638848700000|2021-12-07 03:45:00|20066.1|20062.1|20061.4|20057.4|20066.1|20062.1|20061.4|20057.4|9
1638849000000|2021-12-07 03:50:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|46
1638849300000|2021-12-07 03:55:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20061.4|20057.4|170
1638849600000|2021-12-07 04:00:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|76
1638849900000|2021-12-07 04:05:00|20072.3|20068.3|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|43
1638850200000|2021-12-07 04:10:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|62
1638850500000|2021-12-07 04:15:00|20064.5|20060.5|20062.9|20058.9|20064.5|20060.5|20059.8|20055.8|28
1638850800000|2021-12-07 04:20:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|11
1638851100000|2021-12-07 04:25:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20056.7|20052.7|47
1638851400000|2021-12-07 04:30:00|20058.3|20054.3|20059.8|20055.8|20059.8|20055.8|20058.3|20054.3|68
1638851700000|2021-12-07 04:35:00|20058.3|20054.3|20062.9|20058.9|20064.5|20060.5|20056.7|20052.7|109
1638852000000|2021-12-07 04:40:00|20064.5|20060.5|20062.9|20058.9|20067.6|20063.6|20061.4|20057.4|40
1638852300000|2021-12-07 04:45:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|69
1638852600000|2021-12-07 04:50:00|20070.8|20066.8|20072.3|20068.3|20073.9|20069.9|20069.2|20065.2|75
1638852900000|2021-12-07 04:55:00|20070.8|20066.8|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|48
1638853200000|2021-12-07 05:00:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20067.6|20063.6|23
1638853500000|2021-12-07 05:05:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|10
1638853800000|2021-12-07 05:10:00|20067.6|20063.6|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|58
1638854100000|2021-12-07 05:15:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|52
1638854400000|2021-12-07 05:20:00|20061.4|20057.4|20061.4|20057.4|20064.5|20060.5|20059.8|20055.8|43
1638854700000|2021-12-07 05:25:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|40
1638855000000|2021-12-07 05:30:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|29
1638855300000|2021-12-07 05:35:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|50
1638855600000|2021-12-07 05:40:00|20058.3|20054.3|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|71
1638855900000|2021-12-07 05:45:00|20058.3|20054.3|20058.3|20054.3|20059.8|20055.8|20056.7|20052.7|30
1638856200000|2021-12-07 05:50:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|90
1638856500000|2021-12-07 05:55:00|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|24
1638856800000|2021-12-07 06:00:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|143
1638857100000|2021-12-07 06:05:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|39
1638857400000|2021-12-07 06:10:00|20061.4|20057.4|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|102
1638857700000|2021-12-07 06:15:00|20050.4|20046.4|20047.3|20043.3|20050.4|20046.4|20042.6|20038.6|218
1638858000000|2021-12-07 06:20:00|20050.4|20046.4|20044.2|20040.2|20053.6|20049.6|20044.2|20040.2|50
1638858300000|2021-12-07 06:25:00|20042.6|20038.6|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|41
1638858600000|2021-12-07 06:30:00|20045.8|20041.8|20048.9|20044.9|20050.4|20046.4|20044.2|20040.2|24
1638858900000|2021-12-07 06:35:00|20050.4|20046.4|20059.8|20055.8|20059.8|20055.8|20048.9|20044.9|67
1638859200000|2021-12-07 06:40:00|20058.3|20054.3|20048.9|20044.9|20058.3|20054.3|20048.9|20044.9|58
1638859500000|2021-12-07 06:45:00|20050.4|20046.4|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|29
1638859800000|2021-12-07 06:50:00|20048.9|20044.9|20056.7|20052.7|20056.7|20052.7|20047.3|20043.3|60
1638860100000|2021-12-07 06:55:00|20058.3|20054.3|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|60
1638860400000|2021-12-07 07:00:00|20066.1|20062.1|20042.6|20038.6|20066.1|20062.1|20042.6|20038.6|156
1638860700000|2021-12-07 07:05:00|20044.2|20040.2|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|169
1638861000000|2021-12-07 07:10:00|20050.4|20046.4|20045.8|20041.8|20056.7|20052.7|20044.2|20040.2|89
1638861300000|2021-12-07 07:15:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|136
1638861600000|2021-12-07 07:20:00|20053.6|20049.6|20055.1|20051.1|20062.9|20058.9|20050.4|20046.4|146
1638861900000|2021-12-07 07:25:00|20053.6|20049.6|20050.4|20046.4|20061.4|20057.4|20050.4|20046.4|130
1638862200000|2021-12-07 07:30:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|219
1638862500000|2021-12-07 07:35:00|20042.6|20038.6|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|105
1638862800000|2021-12-07 07:40:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20044.2|20040.2|100
1638863100000|2021-12-07 07:45:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|58
1638863400000|2021-12-07 07:50:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|98
1638863700000|2021-12-07 07:55:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|85
1638864000000|2021-12-07 08:00:00|20050.4|20046.4|20053.6|20049.6|20062.9|20058.9|20044.2|20040.2|145
1638864300000|2021-12-07 08:05:00|20052|20048|20048.9|20044.9|20066.1|20062.1|20047.3|20043.3|113
1638864600000|2021-12-07 08:10:00|20047.3|20043.3|20047.3|20043.3|20056.7|20052.7|20047.3|20043.3|127
1638864900000|2021-12-07 08:15:00|20050.4|20046.4|20047.3|20043.3|20056.7|20052.7|20044.2|20040.2|104
1638865200000|2021-12-07 08:20:00|20048.9|20044.9|20059.8|20055.8|20062.9|20058.9|20047.3|20043.3|86
1638865500000|2021-12-07 08:25:00|20058.3|20054.3|20069.2|20065.2|20069.2|20065.2|20056.7|20052.7|97
1638865800000|2021-12-07 08:30:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|198
1638866100000|2021-12-07 08:35:00|20073.9|20069.9|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|146
1638866400000|2021-12-07 08:40:00|20080.1|20076.1|20078.6|20074.6|20081.7|20077.7|20070.8|20066.8|96
1638866700000|2021-12-07 08:45:00|20077|20073|20069.2|20065.2|20077|20073|20061.4|20057.4|102
1638867000000|2021-12-07 08:50:00|20072.3|20068.3|20075.4|20071.4|20078.6|20074.6|20069.2|20065.2|159
1638867300000|2021-12-07 08:55:00|20072.3|20068.3|20069.2|20065.2|20078.6|20074.6|20069.2|20065.2|76
1638867600000|2021-12-07 09:00:00|20066.1|20062.1|20083.3|20079.3|20084.8|20080.8|20059.8|20055.8|143
1638867900000|2021-12-07 09:05:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|149
1638868200000|2021-12-07 09:10:00|20086.4|20082.4|20081.7|20077.7|20091.1|20087.1|20081.7|20077.7|94
1638868500000|2021-12-07 09:15:00|20083.3|20079.3|20059.8|20055.8|20084.8|20080.8|20056.7|20052.7|200
1638868800000|2021-12-07 09:20:00|20062.9|20058.9|20062.9|20058.9|20069.2|20065.2|20061.4|20057.4|79
1638869100000|2021-12-07 09:25:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|81
1638869400000|2021-12-07 09:30:00|20070.8|20066.8|20084.8|20080.8|20087.9|20083.9|20069.2|20065.2|250
1638869700000|2021-12-07 09:35:00|20081.7|20077.7|20091.1|20087.1|20095.8|20091.8|20081.7|20077.7|146
1638870000000|2021-12-07 09:40:00|20092.6|20088.6|20087.9|20083.9|20094.2|20090.2|20081.7|20077.7|307
1638870300000|2021-12-07 09:45:00|20089.5|20085.5|20072.3|20068.3|20089.5|20085.5|20072.3|20068.3|135
1638870600000|2021-12-07 09:50:00|20069.2|20065.2|20069.2|20065.2|20075.4|20071.4|20069.2|20065.2|177
1638870900000|2021-12-07 09:55:00|20067.6|20063.6|20069.2|20065.2|20075.4|20071.4|20066.1|20062.1|78
1638871200000|2021-12-07 10:00:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20062.9|20058.9|131
1638871500000|2021-12-07 10:05:00|20067.6|20063.6|20062.9|20058.9|20069.2|20065.2|20062.9|20058.9|99
1638871800000|2021-12-07 10:10:00|20059.8|20055.8|20059.8|20055.8|20059.8|20055.8|20053.6|20049.6|195
1638872100000|2021-12-07 10:15:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20061.4|20057.4|127
1638872400000|2021-12-07 10:20:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|38
1638872700000|2021-12-07 10:25:00|20067.6|20063.6|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|117
1638873000000|2021-12-07 10:30:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|164
1638873300000|2021-12-07 10:35:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|111
1638873600000|2021-12-07 10:40:00|20058.3|20054.3|20062.9|20058.9|20062.9|20058.9|20058.3|20054.3|48
1638873900000|2021-12-07 10:45:00|20066.1|20062.1|20072.3|20068.3|20072.3|20068.3|20062.9|20058.9|84
1638874200000|2021-12-07 10:50:00|20069.2|20065.2|20072.3|20068.3|20075.4|20071.4|20059.8|20055.8|141
1638874500000|2021-12-07 10:55:00|20075.4|20071.4|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|218
1638874800000|2021-12-07 11:00:00|20080.1|20076.1|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|27
1638875100000|2021-12-07 11:05:00|20077|20073|20087.9|20083.9|20087.9|20083.9|20075.4|20071.4|209
1638875400000|2021-12-07 11:10:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|81
1638875700000|2021-12-07 11:15:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|51
1638876000000|2021-12-07 11:20:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|24
1638876300000|2021-12-07 11:25:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|83
1638876600000|2021-12-07 11:30:00|20105.1|20101.1|20097.3|20093.3|20105.1|20101.1|20091.1|20087.1|116
1638876900000|2021-12-07 11:35:00|20095.8|20091.8|20087.9|20083.9|20098.9|20094.9|20087.9|20083.9|54
1638877200000|2021-12-07 11:40:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|46
1638877500000|2021-12-07 11:45:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20095.8|20091.8|70
1638877800000|2021-12-07 11:50:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|193
1638878100000|2021-12-07 11:55:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20103.6|20099.6|108
1638878400000|2021-12-07 12:00:00|20111.4|20107.4|20122.3|20118.3|20131.7|20127.7|20109.8|20105.8|190
1638878700000|2021-12-07 12:05:00|20119.2|20115.2|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|114
1638879000000|2021-12-07 12:10:00|20125.4|20121.4|20119.2|20115.2|20131.7|20127.7|20119.2|20115.2|177
1638879300000|2021-12-07 12:15:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|149
1638879600000|2021-12-07 12:20:00|20114.5|20110.5|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|286
1638879900000|2021-12-07 12:25:00|20114.5|20110.5|20122.3|20118.3|20125.4|20121.4|20109.8|20105.8|154
1638880200000|2021-12-07 12:30:00|20125.4|20121.4|20137.9|20133.9|20141.1|20137.1|20125.4|20121.4|239
1638880500000|2021-12-07 12:35:00|20139.5|20135.5|20112.9|20108.9|20141.1|20137.1|20112.9|20108.9|310
1638880800000|2021-12-07 12:40:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|274
1638881100000|2021-12-07 12:45:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|105
1638881400000|2021-12-07 12:50:00|20114.5|20110.5|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|192
1638881700000|2021-12-07 12:55:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20114.5|20110.5|217
1638882000000|2021-12-07 13:00:00|20119.2|20115.2|20111.4|20107.4|20122.3|20118.3|20109.8|20105.8|415
1638882300000|2021-12-07 13:05:00|20109.8|20105.8|20091.1|20087.1|20112.9|20108.9|20091.1|20087.1|423
1638882600000|2021-12-07 13:10:00|20092.6|20088.6|20094.2|20090.2|20097.3|20093.3|20087.9|20083.9|326
1638882900000|2021-12-07 13:15:00|20097.3|20093.3|20078.6|20074.6|20097.3|20093.3|20072.3|20068.3|368
1638883200000|2021-12-07 13:20:00|20081.7|20077.7|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|756
1638883500000|2021-12-07 13:25:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|394
1638883800000|2021-12-07 13:30:00|20083.3|20079.3|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|693
1638884100000|2021-12-07 13:35:00|20094.2|20090.2|20106.7|20102.7|20112.9|20108.9|20094.2|20090.2|710
1638884400000|2021-12-07 13:40:00|20108.3|20104.3|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|379
1638884700000|2021-12-07 13:45:00|20109.8|20105.8|20103.6|20099.6|20116.1|20112.1|20100.4|20096.4|537
1638885000000|2021-12-07 13:50:00|20100.4|20096.4|20100.4|20096.4|20106.7|20102.7|20097.3|20093.3|280
1638885300000|2021-12-07 13:55:00|20103.6|20099.6|20078.6|20074.6|20103.6|20099.6|20075.4|20071.4|602
1638885600000|2021-12-07 14:00:00|20080.1|20076.1|20069.2|20065.2|20084.8|20080.8|20062.9|20058.9|734
1638885900000|2021-12-07 14:05:00|20070.8|20066.8|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|511
1638886200000|2021-12-07 14:10:00|20078.6|20074.6|20050.4|20046.4|20084.8|20080.8|20047.3|20043.3|564
1638886500000|2021-12-07 14:15:00|20052|20048|20069.2|20065.2|20069.2|20065.2|20050.4|20046.4|697
1638886800000|2021-12-07 14:20:00|20067.6|20063.6|20078.6|20074.6|20078.6|20074.6|20062.9|20058.9|328
1638887100000|2021-12-07 14:25:00|20081.7|20077.7|20069.2|20065.2|20087.9|20083.9|20069.2|20065.2|601
1638887400000|2021-12-07 14:30:00|20066.1|20062.1|20069.2|20065.2|20083.3|20079.3|20059.8|20055.8|613
1638887700000|2021-12-07 14:35:00|20066.1|20062.1|20103.6|20099.6|20103.6|20099.6|20066.1|20062.1|622
1638888000000|2021-12-07 14:40:00|20100.4|20096.4|20106.7|20102.7|20125.4|20121.4|20097.3|20093.3|1079
1638888300000|2021-12-07 14:45:00|20103.6|20099.6|20116.1|20112.1|20128.6|20124.6|20100.4|20096.4|905
1638888600000|2021-12-07 14:50:00|20119.2|20115.2|20144.2|20140.2|20147.3|20143.3|20116.1|20112.1|1182
1638888900000|2021-12-07 14:55:00|20141.1|20137.1|20106.7|20102.7|20147.3|20143.3|20106.7|20102.7|1056
1638889200000|2021-12-07 15:00:00|20108.3|20104.3|20137.9|20133.9|20137.9|20133.9|20106.7|20102.7|909
1638889500000|2021-12-07 15:05:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|587
1638889800000|2021-12-07 15:10:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20116.1|20112.1|874
1638890100000|2021-12-07 15:15:00|20125.4|20121.4|20109.8|20105.8|20128.6|20124.6|20106.7|20102.7|617
1638890400000|2021-12-07 15:20:00|20112.9|20108.9|20116.1|20112.1|20125.4|20121.4|20109.8|20105.8|1075
1638890700000|2021-12-07 15:25:00|20112.9|20108.9|20122.3|20118.3|20131.7|20127.7|20112.9|20108.9|2126
1638891000000|2021-12-07 15:30:00|20120.8|20116.8|20127|20123|20131.7|20127.7|20100.4|20096.4|2879
1638891300000|2021-12-07 15:35:00|20125.4|20121.4|20159.8|20155.8|20173.9|20169.9|20125.4|20121.4|2047
1638891600000|2021-12-07 15:40:00|20161.4|20157.4|20144.2|20140.2|20169.2|20165.2|20141.1|20137.1|811
1638891900000|2021-12-07 15:45:00|20147.3|20143.3|20106.7|20102.7|20147.3|20143.3|20106.7|20102.7|1006
1638892200000|2021-12-07 15:50:00|20108.3|20104.3|20112.9|20108.9|20134.8|20130.8|20106.7|20102.7|1062
1638892500000|2021-12-07 15:55:00|20111.4|20107.4|20103.6|20099.6|20122.3|20118.3|20100.4|20096.4|714
1638892800000|2021-12-07 16:00:00|20100.4|20096.4|20094.2|20090.2|20112.9|20108.9|20094.2|20090.2|789
1638893100000|2021-12-07 16:05:00|20091.1|20087.1|20092.6|20088.6|20106.7|20102.7|20091.1|20087.1|834
1638893400000|2021-12-07 16:10:00|20094.2|20090.2|20128.6|20124.6|20134.8|20130.8|20091.1|20087.1|581
1638893700000|2021-12-07 16:15:00|20131.7|20127.7|20127|20123|20144.2|20140.2|20125.4|20121.4|867
1638894000000|2021-12-07 16:20:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|393
1638894300000|2021-12-07 16:25:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|335
1638894600000|2021-12-07 16:30:00|20131.7|20127.7|20119.2|20115.2|20134.8|20130.8|20112.9|20108.9|458
1638894900000|2021-12-07 16:35:00|20122.3|20118.3|20141.1|20137.1|20141.1|20137.1|20119.2|20115.2|445
1638895200000|2021-12-07 16:40:00|20142.6|20138.6|20122.3|20118.3|20144.2|20140.2|20119.2|20115.2|602
1638895500000|2021-12-07 16:45:00|20119.2|20115.2|20134.8|20130.8|20134.8|20130.8|20119.2|20115.2|672
1638895800000|2021-12-07 16:50:00|20133.3|20129.3|20120.8|20116.8|20141.1|20137.1|20119.2|20115.2|332
1638896100000|2021-12-07 16:55:00|20122.3|20118.3|20109.8|20105.8|20122.3|20118.3|20106.7|20102.7|384
1638896400000|2021-12-07 17:00:00|20106.7|20102.7|20125.4|20121.4|20128.6|20124.6|20103.6|20099.6|345
1638896700000|2021-12-07 17:05:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|252
1638897000000|2021-12-07 17:10:00|20122.3|20118.3|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|288
1638897300000|2021-12-07 17:15:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|820
1638897600000|2021-12-07 17:20:00|20112.9|20108.9|20111.4|20107.4|20119.2|20115.2|20109.8|20105.8|331
1638897900000|2021-12-07 17:25:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|388
1638898200000|2021-12-07 17:30:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|402
1638898500000|2021-12-07 17:35:00|20100.4|20096.4|20081.7|20077.7|20100.4|20096.4|20081.7|20077.7|1178
1638898800000|2021-12-07 17:40:00|20083.3|20079.3|20062.9|20058.9|20084.8|20080.8|20056.7|20052.7|1172
1638899100000|2021-12-07 17:45:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|1265
1638899400000|2021-12-07 17:50:00|20053.6|20049.6|20034.8|20030.8|20053.6|20049.6|20034.8|20030.8|653
1638899700000|2021-12-07 17:55:00|20036.4|20032.4|20053.6|20049.6|20053.6|20049.6|20034.8|20030.8|412
1638900000000|2021-12-07 18:00:00|20052|20048|20053.6|20049.6|20056.7|20052.7|20044.2|20040.2|475
1638900300000|2021-12-07 18:05:00|20055.1|20051.1|20066.1|20062.1|20069.2|20065.2|20053.6|20049.6|310
1638900600000|2021-12-07 18:10:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20050.4|20046.4|357
1638900900000|2021-12-07 18:15:00|20072.3|20068.3|20059.8|20055.8|20086.4|20082.4|20056.7|20052.7|638
1638901200000|2021-12-07 18:20:00|20062.9|20058.9|20056.7|20052.7|20064.5|20060.5|20053.6|20049.6|274
1638901500000|2021-12-07 18:25:00|20059.8|20055.8|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|185
1638901800000|2021-12-07 18:30:00|20067.6|20063.6|20059.8|20055.8|20072.3|20068.3|20056.7|20052.7|330
1638902100000|2021-12-07 18:35:00|20056.7|20052.7|20061.4|20057.4|20072.3|20068.3|20056.7|20052.7|278
1638902400000|2021-12-07 18:40:00|20062.9|20058.9|20059.8|20055.8|20075.4|20071.4|20059.8|20055.8|465
1638902700000|2021-12-07 18:45:00|20062.9|20058.9|20066.1|20062.1|20069.2|20065.2|20056.7|20052.7|263
1638903000000|2021-12-07 18:50:00|20062.9|20058.9|20053.6|20049.6|20066.1|20062.1|20053.6|20049.6|554
1638903300000|2021-12-07 18:55:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|585
1638903600000|2021-12-07 19:00:00|20050.4|20046.4|20047.3|20043.3|20050.4|20046.4|20044.2|20040.2|590
1638903900000|2021-12-07 19:05:00|20044.2|20040.2|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|354
1638904200000|2021-12-07 19:10:00|20053.6|20049.6|20052|20048|20056.7|20052.7|20050.4|20046.4|272
1638904500000|2021-12-07 19:15:00|20053.6|20049.6|20062.9|20058.9|20066.1|20062.1|20044.2|20040.2|493
1638904800000|2021-12-07 19:20:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|289
1638905100000|2021-12-07 19:25:00|20059.8|20055.8|20069.2|20065.2|20070.8|20066.8|20056.7|20052.7|398
1638905400000|2021-12-07 19:30:00|20066.1|20062.1|20022.3|20018.3|20069.2|20065.2|20022.3|20018.3|916
1638905700000|2021-12-07 19:35:00|20025.4|20021.4|20012.9|20008.9|20033.3|20029.3|20006.7|20002.7|634
1638906000000|2021-12-07 19:40:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20006.7|20002.7|474
1638906300000|2021-12-07 19:45:00|20008.3|20004.3|20028.6|20024.6|20028.6|20024.6|20003.6|19999.6|508
1638906600000|2021-12-07 19:50:00|20031.7|20027.7|20019.2|20015.2|20031.7|20027.7|20019.2|20015.2|968
1638906900000|2021-12-07 19:55:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20003.6|19999.6|1133
1638907200000|2021-12-07 20:00:00|20006.7|20002.7|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|754
1638907500000|2021-12-07 20:05:00|20006.7|20002.7|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|337
1638907800000|2021-12-07 20:10:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19987.9|19983.9|585
1638908100000|2021-12-07 20:15:00|20000.4|19996.4|19969.2|19965.2|20000.4|19996.4|19962.9|19958.9|1218
1638908400000|2021-12-07 20:20:00|19967.6|19963.6|19991.1|19987.1|19994.2|19990.2|19966.1|19962.1|1109
1638908700000|2021-12-07 20:25:00|19989.5|19985.5|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|529
1638909000000|2021-12-07 20:30:00|19987.9|19983.9|19967.6|19963.6|19987.9|19983.9|19959.8|19955.8|882
1638909300000|2021-12-07 20:35:00|19966.1|19962.1|19991.1|19987.1|19991.1|19987.1|19966.1|19962.1|889
1638909600000|2021-12-07 20:40:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|291
1638909900000|2021-12-07 20:45:00|19998.9|19994.9|19994.2|19990.2|20012.9|20008.9|19991.1|19987.1|703
1638910200000|2021-12-07 20:50:00|19991.1|19987.1|20016.1|20012.1|20016.1|20012.1|19991.1|19987.1|980
1638910500000|2021-12-07 20:55:00|20019.2|20015.2|19972.3|19968.3|20022.3|20018.3|19972.3|19968.3|2675
1638910800000|2021-12-07 21:00:00|19969.2|19965.2|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|1833
1638911100000|2021-12-07 21:05:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19962.9|19958.9|1039
1638911400000|2021-12-07 21:10:00|19981.7|19977.7|19969.2|19965.2|19987.9|19983.9|19969.2|19965.2|803
1638911700000|2021-12-07 21:15:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19959.8|19955.8|384
1638912000000|2021-12-07 21:20:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|287
1638912300000|2021-12-07 21:25:00|19966.1|19962.1|19956.7|19952.7|19972.3|19968.3|19956.7|19952.7|427
1638912600000|2021-12-07 21:30:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19937.9|19933.9|549
1638912900000|2021-12-07 21:35:00|19947.3|19943.3|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|436
1638913200000|2021-12-07 21:40:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|281
1638913500000|2021-12-07 21:45:00|19959.8|19955.8|19972.3|19968.3|19973.9|19969.9|19959.8|19955.8|219
1638913800000|2021-12-07 21:50:00|19969.2|19965.2|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|427
1638914100000|2021-12-07 21:55:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|316
1638918000000|2021-12-07 23:00:00|19969.2|19965.2|20002|19998|20005.1|20001.1|19969.2|19965.2|157
1638918300000|2021-12-07 23:05:00|20000.4|19996.4|20000.4|19996.4|20002|19998|19997.3|19993.3|20
1638918600000|2021-12-07 23:10:00|20002|19998|20005.1|20001.1|20006.7|20002.7|20002|19998|12
1638918900000|2021-12-07 23:15:00|20006.7|20002.7|19994.2|19990.2|20006.7|20002.7|19992.6|19988.6|16
1638919200000|2021-12-07 23:20:00|19995.8|19991.8|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|14
1638919500000|2021-12-07 23:25:00|19989.5|19985.5|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|29
1638919800000|2021-12-07 23:30:00|19991.1|19987.1|19998.9|19994.9|20000.4|19996.4|19991.1|19987.1|25
1638920100000|2021-12-07 23:35:00|20000.4|19996.4|19995.8|19991.8|20005.1|20001.1|19992.6|19988.6|34
1638920400000|2021-12-07 23:40:00|19997.3|19993.3|20003.6|19999.6|20011.4|20007.4|19995.8|19991.8|32
1638920700000|2021-12-07 23:45:00|20002|19998|19991.1|19987.1|20008.3|20004.3|19989.5|19985.5|51
1638921000000|2021-12-07 23:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19986.4|19982.4|48
1638921300000|2021-12-07 23:55:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|30
1638921600000|2021-12-08 00:00:00|19992.6|19988.6|20016.1|20012.1|20016.1|20012.1|19991.1|19987.1|146
1638921900000|2021-12-08 00:05:00|20017.6|20013.6|20019.2|20015.2|20025.4|20021.4|20011.4|20007.4|101
1638922200000|2021-12-08 00:10:00|20020.8|20016.8|20022.3|20018.3|20030.1|20026.1|20019.2|20015.2|45
1638922500000|2021-12-08 00:15:00|20023.9|20019.9|20037.9|20033.9|20039.5|20035.5|20022.3|20018.3|92
1638922800000|2021-12-08 00:20:00|20041.1|20037.1|20036.4|20032.4|20041.1|20037.1|20031.7|20027.7|90
1638923100000|2021-12-08 00:25:00|20034.8|20030.8|20023.9|20019.9|20034.8|20030.8|20022.3|20018.3|46
1638923400000|2021-12-08 00:30:00|20022.3|20018.3|20030.1|20026.1|20030.1|20026.1|20016.1|20012.1|48
1638923700000|2021-12-08 00:35:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|56
1638924000000|2021-12-08 00:40:00|20036.4|20032.4|20025.4|20021.4|20036.4|20032.4|20025.4|20021.4|34
1638924300000|2021-12-08 00:45:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20020.8|20016.8|26
1638924600000|2021-12-08 00:50:00|20020.8|20016.8|20009.8|20005.8|20020.8|20016.8|20006.7|20002.7|30
1638924900000|2021-12-08 00:55:00|20011.4|20007.4|20011.4|20007.4|20012.9|20008.9|20005.1|20001.1|81
1638925200000|2021-12-08 01:00:00|20012.9|20008.9|20014.5|20010.5|20019.2|20015.2|20011.4|20007.4|18
1638925500000|2021-12-08 01:05:00|20016.1|20012.1|20017.6|20013.6|20025.4|20021.4|20016.1|20012.1|56
1638925800000|2021-12-08 01:10:00|20016.1|20012.1|20023.9|20019.9|20028.6|20024.6|20012.9|20008.9|48
1638926100000|2021-12-08 01:15:00|20022.3|20018.3|20023.9|20019.9|20028.6|20024.6|20019.2|20015.2|33
1638926400000|2021-12-08 01:20:00|20025.4|20021.4|20019.2|20015.2|20025.4|20021.4|20017.6|20013.6|23
1638926700000|2021-12-08 01:25:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20011.4|20007.4|112
1638927000000|2021-12-08 01:30:00|20028.6|20024.6|20039.5|20035.5|20044.2|20040.2|20028.6|20024.6|117
1638927300000|2021-12-08 01:35:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|68
1638927600000|2021-12-08 01:40:00|20037.9|20033.9|20033.3|20029.3|20039.5|20035.5|20030.1|20026.1|28
1638927900000|2021-12-08 01:45:00|20031.7|20027.7|20030.1|20026.1|20034.8|20030.8|20025.4|20021.4|11
1638928200000|2021-12-08 01:50:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20025.4|20021.4|4
1638928500000|2021-12-08 01:55:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20030.1|20026.1|6
1638928800000|2021-12-08 02:00:00|20033.3|20029.3|20025.4|20021.4|20034.8|20030.8|20023.9|20019.9|10
1638929100000|2021-12-08 02:05:00|20027|20023|20039.5|20035.5|20041.1|20037.1|20027|20023|88
1638929400000|2021-12-08 02:10:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|43
1638929700000|2021-12-08 02:15:00|20027|20023|20020.8|20016.8|20031.7|20027.7|20016.1|20012.1|23
1638930000000|2021-12-08 02:20:00|20022.3|20018.3|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|43
1638930300000|2021-12-08 02:25:00|20030.1|20026.1|20023.9|20019.9|20031.7|20027.7|20020.8|20016.8|16
1638930600000|2021-12-08 02:30:00|20022.3|20018.3|20025.4|20021.4|20031.7|20027.7|20022.3|20018.3|26
1638930900000|2021-12-08 02:35:00|20023.9|20019.9|20023.9|20019.9|20025.4|20021.4|20022.3|20018.3|11
1638931200000|2021-12-08 02:40:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20023.9|20019.9|50
1638931500000|2021-12-08 02:45:00|20027|20023|20027|20023|20030.1|20026.1|20022.3|20018.3|52
1638931800000|2021-12-08 02:50:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|10
1638932100000|2021-12-08 02:55:00|20033.3|20029.3|20036.4|20032.4|20037.9|20033.9|20033.3|20029.3|29
1638932400000|2021-12-08 03:00:00|20034.8|20030.8|20041.1|20037.1|20052|20048|20034.8|20030.8|61
1638932700000|2021-12-08 03:05:00|20044.2|20040.2|20039.5|20035.5|20045.8|20041.8|20034.8|20030.8|32
1638933000000|2021-12-08 03:10:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|32
1638933300000|2021-12-08 03:15:00|20037.9|20033.9|20036.4|20032.4|20041.1|20037.1|20036.4|20032.4|3
1638933600000|2021-12-08 03:20:00|20037.9|20033.9|20036.4|20032.4|20042.6|20038.6|20034.8|20030.8|19
1638933900000|2021-12-08 03:25:00|20037.9|20033.9|20033.3|20029.3|20037.9|20033.9|20030.1|20026.1|41
1638934200000|2021-12-08 03:30:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20030.1|20026.1|45
1638934500000|2021-12-08 03:35:00|20034.8|20030.8|20037.9|20033.9|20037.9|20033.9|20031.7|20027.7|11
1638934800000|2021-12-08 03:40:00|20036.4|20032.4|20037.9|20033.9|20044.2|20040.2|20034.8|20030.8|56
1638935100000|2021-12-08 03:45:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|34
1638935400000|2021-12-08 03:50:00|20037.9|20033.9|20036.4|20032.4|20039.5|20035.5|20034.8|20030.8|29
1638935700000|2021-12-08 03:55:00|20034.8|20030.8|20036.4|20032.4|20039.5|20035.5|20031.7|20027.7|16
1638936000000|2021-12-08 04:00:00|20034.8|20030.8|20036.4|20032.4|20036.4|20032.4|20033.3|20029.3|3
1638936300000|2021-12-08 04:05:00|20034.8|20030.8|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|18
1638936600000|2021-12-08 04:10:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20036.4|20032.4|12
1638936900000|2021-12-08 04:15:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|5
1638937200000|2021-12-08 04:20:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20034.8|20030.8|24
1638937500000|2021-12-08 04:25:00|20036.4|20032.4|20041.1|20037.1|20041.1|20037.1|20033.3|20029.3|32
1638937800000|2021-12-08 04:30:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20034.8|20030.8|29
1638938100000|2021-12-08 04:35:00|20036.4|20032.4|20036.4|20032.4|20037.9|20033.9|20033.3|20029.3|4
1638938400000|2021-12-08 04:40:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|8
1638938700000|2021-12-08 04:45:00|20039.5|20035.5|20039.5|20035.5|20041.1|20037.1|20037.9|20033.9|2
1638939000000|2021-12-08 04:50:00|20037.9|20033.9|20044.2|20040.2|20044.2|20040.2|20036.4|20032.4|15
1638939300000|2021-12-08 04:55:00|20047.3|20043.3|20042.6|20038.6|20047.3|20043.3|20039.5|20035.5|45
1638939600000|2021-12-08 05:00:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|21
1638939900000|2021-12-08 05:05:00|20044.2|20040.2|20048.9|20044.9|20050.4|20046.4|20044.2|20040.2|12
1638940200000|2021-12-08 05:10:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|63
1638940500000|2021-12-08 05:15:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20034.8|20030.8|11
1638940800000|2021-12-08 05:20:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20036.4|20032.4|12
1638941100000|2021-12-08 05:25:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20033.3|20029.3|26
1638941400000|2021-12-08 05:30:00|20031.7|20027.7|20030.1|20026.1|20034.8|20030.8|20030.1|20026.1|43
1638941700000|2021-12-08 05:35:00|20028.6|20024.6|20023.9|20019.9|20031.7|20027.7|20022.3|20018.3|14
1638942000000|2021-12-08 05:40:00|20025.4|20021.4|20025.4|20021.4|20027|20023|20023.9|20019.9|8
1638942300000|2021-12-08 05:45:00|20027|20023|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|33
1638942600000|2021-12-08 05:50:00|20030.1|20026.1|20022.3|20018.3|20030.1|20026.1|20022.3|20018.3|13
1638942900000|2021-12-08 05:55:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|36
1638943200000|2021-12-08 06:00:00|20017.6|20013.6|20019.2|20015.2|20023.9|20019.9|20017.6|20013.6|10
1638943500000|2021-12-08 06:05:00|20017.6|20013.6|20009.8|20005.8|20022.3|20018.3|20008.3|20004.3|32
1638943800000|2021-12-08 06:10:00|20006.7|20002.7|20011.4|20007.4|20012.9|20008.9|20003.6|19999.6|75
1638944100000|2021-12-08 06:15:00|20009.8|20005.8|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|26
1638944400000|2021-12-08 06:20:00|20017.6|20013.6|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|39
1638944700000|2021-12-08 06:25:00|20014.5|20010.5|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|15
1638945000000|2021-12-08 06:30:00|20014.5|20010.5|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|35
1638945300000|2021-12-08 06:35:00|20017.6|20013.6|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|19
1638945600000|2021-12-08 06:40:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|43
1638945900000|2021-12-08 06:45:00|20023.9|20019.9|20023.9|20019.9|20027|20023|20020.8|20016.8|48
1638946200000|2021-12-08 06:50:00|20025.4|20021.4|20023.9|20019.9|20028.6|20024.6|20020.8|20016.8|27
1638946500000|2021-12-08 06:55:00|20025.4|20021.4|20034.8|20030.8|20034.8|20030.8|20020.8|20016.8|41
1638946800000|2021-12-08 07:00:00|20036.4|20032.4|20039.5|20035.5|20041.1|20037.1|20028.6|20024.6|186
1638947100000|2021-12-08 07:05:00|20041.1|20037.1|20034.8|20030.8|20044.2|20040.2|20031.7|20027.7|131
1638947400000|2021-12-08 07:10:00|20028.6|20024.6|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|80
1638947700000|2021-12-08 07:15:00|20031.7|20027.7|20028.6|20024.6|20033.3|20029.3|20022.3|20018.3|106
1638948000000|2021-12-08 07:20:00|20025.4|20021.4|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|103
1638948300000|2021-12-08 07:25:00|20039.5|20035.5|20050.4|20046.4|20053.6|20049.6|20037.9|20033.9|47
1638948600000|2021-12-08 07:30:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|72
1638948900000|2021-12-08 07:35:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|60
1638949200000|2021-12-08 07:40:00|20047.3|20043.3|20062.9|20058.9|20062.9|20058.9|20047.3|20043.3|130
1638949500000|2021-12-08 07:45:00|20059.8|20055.8|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|158
1638949800000|2021-12-08 07:50:00|20061.4|20057.4|20048.9|20044.9|20062.9|20058.9|20048.9|20044.9|88
1638950100000|2021-12-08 07:55:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|60
1638950400000|2021-12-08 08:00:00|20045.8|20041.8|20041.1|20037.1|20056.7|20052.7|20030.1|20026.1|147
1638950700000|2021-12-08 08:05:00|20039.5|20035.5|20028.6|20024.6|20047.3|20043.3|20028.6|20024.6|186
1638951000000|2021-12-08 08:10:00|20031.7|20027.7|20022.3|20018.3|20031.7|20027.7|20019.2|20015.2|173
1638951300000|2021-12-08 08:15:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20019.2|20015.2|91
1638951600000|2021-12-08 08:20:00|20030.1|20026.1|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|73
1638951900000|2021-12-08 08:25:00|20033.3|20029.3|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|104
1638952200000|2021-12-08 08:30:00|20020.8|20016.8|20012.9|20008.9|20025.4|20021.4|20011.4|20007.4|117
1638952500000|2021-12-08 08:35:00|20011.4|20007.4|20011.4|20007.4|20017.6|20013.6|20000.4|19996.4|121
1638952800000|2021-12-08 08:40:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|90
1638953100000|2021-12-08 08:45:00|20022.3|20018.3|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|67
1638953400000|2021-12-08 08:50:00|20037.9|20033.9|20044.2|20040.2|20048.9|20044.9|20037.9|20033.9|214
1638953700000|2021-12-08 08:55:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|182
1638954000000|2021-12-08 09:00:00|20047.3|20043.3|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|224
1638954300000|2021-12-08 09:05:00|20053.6|20049.6|20047.3|20043.3|20062.9|20058.9|20047.3|20043.3|307
1638954600000|2021-12-08 09:10:00|20048.9|20044.9|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|151
1638954900000|2021-12-08 09:15:00|20047.3|20043.3|20048.9|20044.9|20050.4|20046.4|20042.6|20038.6|120
1638955200000|2021-12-08 09:20:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20041.1|20037.1|173
1638955500000|2021-12-08 09:25:00|20048.9|20044.9|20062.9|20058.9|20062.9|20058.9|20045.8|20041.8|124
1638955800000|2021-12-08 09:30:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20053.6|20049.6|113
1638956100000|2021-12-08 09:35:00|20059.8|20055.8|20048.9|20044.9|20062.9|20058.9|20045.8|20041.8|93
1638956400000|2021-12-08 09:40:00|20047.3|20043.3|20041.1|20037.1|20052|20048|20039.5|20035.5|137
1638956700000|2021-12-08 09:45:00|20042.6|20038.6|20053.6|20049.6|20053.6|20049.6|20037.9|20033.9|68
1638957000000|2021-12-08 09:50:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|57
1638957300000|2021-12-08 09:55:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20047.3|20043.3|82
1638957600000|2021-12-08 10:00:00|20064.5|20060.5|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|70
1638957900000|2021-12-08 10:05:00|20055.1|20051.1|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|85
1638958200000|2021-12-08 10:10:00|20050.4|20046.4|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|63
1638958500000|2021-12-08 10:15:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|67
1638958800000|2021-12-08 10:20:00|20061.4|20057.4|20069.2|20065.2|20072.3|20068.3|20053.6|20049.6|105
1638959100000|2021-12-08 10:25:00|20070.8|20066.8|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|113
1638959400000|2021-12-08 10:30:00|20070.8|20066.8|20097.3|20093.3|20097.3|20093.3|20070.8|20066.8|387
1638959700000|2021-12-08 10:35:00|20094.2|20090.2|20116.1|20112.1|20116.1|20112.1|20091.1|20087.1|324
1638960000000|2021-12-08 10:40:00|20117.6|20113.6|20131.7|20127.7|20137.9|20133.9|20114.5|20110.5|461
1638960300000|2021-12-08 10:45:00|20133.3|20129.3|20137.9|20133.9|20144.2|20140.2|20128.6|20124.6|238
1638960600000|2021-12-08 10:50:00|20139.5|20135.5|20134.8|20130.8|20139.5|20135.5|20130.1|20126.1|76
1638960900000|2021-12-08 10:55:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|106
1638961200000|2021-12-08 11:00:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20141.1|20137.1|284
1638961500000|2021-12-08 11:05:00|20148.9|20144.9|20159.8|20155.8|20162.9|20158.9|20144.2|20140.2|441
1638961800000|2021-12-08 11:10:00|20156.7|20152.7|20131.7|20127.7|20159.8|20155.8|20131.7|20127.7|263
1638962100000|2021-12-08 11:15:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|173
1638962400000|2021-12-08 11:20:00|20130.1|20126.1|20125.4|20121.4|20130.1|20126.1|20116.1|20112.1|146
1638962700000|2021-12-08 11:25:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20117.6|20113.6|259
1638963000000|2021-12-08 11:30:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|111
1638963300000|2021-12-08 11:35:00|20127|20123|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|137
1638963600000|2021-12-08 11:40:00|20123.9|20119.9|20112.9|20108.9|20131.7|20127.7|20112.9|20108.9|252
1638963900000|2021-12-08 11:45:00|20116.1|20112.1|20050.4|20046.4|20117.6|20113.6|20025.4|20021.4|1034
1638964200000|2021-12-08 11:50:00|20047.3|20043.3|20037.9|20033.9|20066.1|20062.1|20034.8|20030.8|338
1638964500000|2021-12-08 11:55:00|20036.4|20032.4|20031.7|20027.7|20047.3|20043.3|20025.4|20021.4|297
1638964800000|2021-12-08 12:00:00|20028.6|20024.6|20019.2|20015.2|20034.8|20030.8|20012.9|20008.9|276
1638965100000|2021-12-08 12:05:00|20017.6|20013.6|19989.5|19985.5|20019.2|20015.2|19984.8|19980.8|543
1638965400000|2021-12-08 12:10:00|19991.1|19987.1|19997.3|19993.3|20012.9|20008.9|19989.5|19985.5|327
1638965700000|2021-12-08 12:15:00|19995.8|19991.8|19994.2|19990.2|19998.9|19994.9|19984.8|19980.8|252
1638966000000|2021-12-08 12:20:00|19997.3|19993.3|20012.9|20008.9|20014.5|20010.5|19995.8|19991.8|241
1638966300000|2021-12-08 12:25:00|20009.8|20005.8|20028.6|20024.6|20037.9|20033.9|20009.8|20005.8|424
1638966600000|2021-12-08 12:30:00|20030.1|20026.1|20019.2|20015.2|20031.7|20027.7|20016.1|20012.1|192
1638966900000|2021-12-08 12:35:00|20022.3|20018.3|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|283
1638967200000|2021-12-08 12:40:00|20023.9|20019.9|20016.1|20012.1|20030.1|20026.1|20012.9|20008.9|191
1638967500000|2021-12-08 12:45:00|20012.9|20008.9|20019.2|20015.2|20028.6|20024.6|20009.8|20005.8|161
1638967800000|2021-12-08 12:50:00|20016.1|20012.1|19997.3|19993.3|20019.2|20015.2|19992.6|19988.6|309
1638968100000|2021-12-08 12:55:00|19994.2|19990.2|19972.3|19968.3|20000.4|19996.4|19966.1|19962.1|647
1638968400000|2021-12-08 13:00:00|19969.2|19965.2|19972.3|19968.3|19987.9|19983.9|19966.1|19962.1|559
1638968700000|2021-12-08 13:05:00|19975.4|19971.4|19959.8|19955.8|19975.4|19971.4|19956.7|19952.7|470
1638969000000|2021-12-08 13:10:00|19956.7|19952.7|19959.8|19955.8|19975.4|19971.4|19956.7|19952.7|579
1638969300000|2021-12-08 13:15:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19944.2|19940.2|478
1638969600000|2021-12-08 13:20:00|19947.3|19943.3|19925.4|19921.4|19953.6|19949.6|19922.3|19918.3|610
1638969900000|2021-12-08 13:25:00|19923.9|19919.9|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|414
1638970200000|2021-12-08 13:30:00|19925.4|19921.4|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|872
1638970500000|2021-12-08 13:35:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|1175
1638970800000|2021-12-08 13:40:00|19917.6|19913.6|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|510
1638971100000|2021-12-08 13:45:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19912.9|19908.9|680
1638971400000|2021-12-08 13:50:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|371
1638971700000|2021-12-08 13:55:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|686
1638972000000|2021-12-08 14:00:00|19922.3|19918.3|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|903
1638972300000|2021-12-08 14:05:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19900.4|19896.4|625
1638972600000|2021-12-08 14:10:00|19912.9|19908.9|19919.2|19915.2|19922.3|19918.3|19909.8|19905.8|646
1638972900000|2021-12-08 14:15:00|19922.3|19918.3|19897.3|19893.3|19925.4|19921.4|19897.3|19893.3|482
1638973200000|2021-12-08 14:20:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19887.9|19883.9|1059
1638973500000|2021-12-08 14:25:00|19895.8|19891.8|19908.3|19904.3|19909.8|19905.8|19894.2|19890.2|633
1638973800000|2021-12-08 14:30:00|19906.7|19902.7|19881.7|19877.7|19909.8|19905.8|19878.6|19874.6|1091
1638974100000|2021-12-08 14:35:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|797
1638974400000|2021-12-08 14:40:00|19897.3|19893.3|19881.7|19877.7|19897.3|19893.3|19878.6|19874.6|421
1638974700000|2021-12-08 14:45:00|19880.1|19876.1|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|616
1638975000000|2021-12-08 14:50:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19878.6|19874.6|1194
1638975300000|2021-12-08 14:55:00|19880.1|19876.1|19862.9|19858.9|19891.1|19887.1|19856.7|19852.7|1483
1638975600000|2021-12-08 15:00:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19856.7|19852.7|1304
1638975900000|2021-12-08 15:05:00|19858.3|19854.3|19806.7|19802.7|19866.1|19862.1|19803.6|19799.6|2051
1638976200000|2021-12-08 15:10:00|19805.1|19801.1|19806.7|19802.7|19822.3|19818.3|19797.3|19793.3|1257
1638976500000|2021-12-08 15:15:00|19805.1|19801.1|19816.1|19812.1|19819.2|19815.2|19803.6|19799.6|1084
1638976800000|2021-12-08 15:20:00|19819.2|19815.2|19841.1|19837.1|19841.1|19837.1|19816.1|19812.1|852
1638977100000|2021-12-08 15:25:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19819.2|19815.2|1114
1638977400000|2021-12-08 15:30:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19825.4|19821.4|1157
1638977700000|2021-12-08 15:35:00|19844.2|19840.2|19822.3|19818.3|19844.2|19840.2|19816.1|19812.1|1057
1638978000000|2021-12-08 15:40:00|19820.8|19816.8|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|560
1638978300000|2021-12-08 15:45:00|19820.8|19816.8|19803.6|19799.6|19822.3|19818.3|19803.6|19799.6|998
1638978600000|2021-12-08 15:50:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19781.7|19777.7|1043
1638978900000|2021-12-08 15:55:00|19795.8|19791.8|19775.4|19771.4|19795.8|19791.8|19766.1|19762.1|1178
1638979200000|2021-12-08 16:00:00|19773.9|19769.9|19753.6|19749.6|19775.4|19771.4|19750.4|19746.4|1691
1638979500000|2021-12-08 16:05:00|19750.4|19746.4|19720.8|19716.8|19750.4|19746.4|19703.6|19699.6|1683
1638979800000|2021-12-08 16:10:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19706.7|19702.7|1164
1638980100000|2021-12-08 16:15:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|719
1638980400000|2021-12-08 16:20:00|19731.7|19727.7|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|932
1638980700000|2021-12-08 16:25:00|19731.7|19727.7|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|649
1638981000000|2021-12-08 16:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|727
1638981300000|2021-12-08 16:35:00|19719.2|19715.2|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|781
1638981600000|2021-12-08 16:40:00|19709.8|19705.8|19687.9|19683.9|19725.4|19721.4|19687.9|19683.9|716
1638981900000|2021-12-08 16:45:00|19689.5|19685.5|19675.4|19671.4|19700.4|19696.4|19675.4|19671.4|1260
1638982200000|2021-12-08 16:50:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19662.9|19658.9|1006
1638982500000|2021-12-08 16:55:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19675.4|19671.4|630
1638982800000|2021-12-08 17:00:00|19689.5|19685.5|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|399
1638983100000|2021-12-08 17:05:00|19689.5|19685.5|19681.7|19677.7|19691.1|19687.1|19672.3|19668.3|597
1638983400000|2021-12-08 17:10:00|19684.8|19680.8|19666.1|19662.1|19687.9|19683.9|19656.7|19652.7|1286
1638983700000|2021-12-08 17:15:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|1183
1638984000000|2021-12-08 17:20:00|19670.8|19666.8|19684.8|19680.8|19687.9|19683.9|19670.8|19666.8|805
1638984300000|2021-12-08 17:25:00|19681.7|19677.7|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|743
1638984600000|2021-12-08 17:30:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|747
1638984900000|2021-12-08 17:35:00|19691.1|19687.1|19716.1|19712.1|19719.2|19715.2|19691.1|19687.1|828
1638985200000|2021-12-08 17:40:00|19712.9|19708.9|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|802
1638985500000|2021-12-08 17:45:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|756
1638985800000|2021-12-08 17:50:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|436
1638986100000|2021-12-08 17:55:00|19712.9|19708.9|19731.7|19727.7|19734.8|19730.8|19709.8|19705.8|698
1638986400000|2021-12-08 18:00:00|19734.8|19730.8|19725.4|19721.4|19750.4|19746.4|19719.2|19715.2|1049
1638986700000|2021-12-08 18:05:00|19728.6|19724.6|19703.6|19699.6|19734.8|19730.8|19703.6|19699.6|788
1638987000000|2021-12-08 18:10:00|19702|19698|19706.7|19702.7|19731.7|19727.7|19700.4|19696.4|928
1638987300000|2021-12-08 18:15:00|19709.8|19705.8|19728.6|19724.6|19728.6|19724.6|19703.6|19699.6|482
1638987600000|2021-12-08 18:20:00|19725.4|19721.4|19709.8|19705.8|19731.7|19727.7|19709.8|19705.8|475
1638987900000|2021-12-08 18:25:00|19708.3|19704.3|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|466
1638988200000|2021-12-08 18:30:00|19706.7|19702.7|19720.8|19716.8|19720.8|19716.8|19700.4|19696.4|606
1638988500000|2021-12-08 18:35:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|684
1638988800000|2021-12-08 18:40:00|19716.1|19712.1|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|707
1638989100000|2021-12-08 18:45:00|19727|19723|19709.8|19705.8|19727|19723|19703.6|19699.6|710
1638989400000|2021-12-08 18:50:00|19712.9|19708.9|19691.1|19687.1|19712.9|19708.9|19691.1|19687.1|631
1638989700000|2021-12-08 18:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|354
1638990000000|2021-12-08 19:00:00|19694.2|19690.2|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|467
1638990300000|2021-12-08 19:05:00|19700.4|19696.4|19719.2|19715.2|19719.2|19715.2|19700.4|19696.4|497
1638990600000|2021-12-08 19:10:00|19722.3|19718.3|19716.1|19712.1|19725.4|19721.4|19712.9|19708.9|724
1638990900000|2021-12-08 19:15:00|19714.5|19710.5|19722.3|19718.3|19725.4|19721.4|19703.6|19699.6|454
1638991200000|2021-12-08 19:20:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19720.8|19716.8|413
1638991500000|2021-12-08 19:25:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|303
1638991800000|2021-12-08 19:30:00|19725.4|19721.4|19697.3|19693.3|19725.4|19721.4|19697.3|19693.3|720
1638992100000|2021-12-08 19:35:00|19700.4|19696.4|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|552
1638992400000|2021-12-08 19:40:00|19692.6|19688.6|19722.3|19718.3|19722.3|19718.3|19689.5|19685.5|424
1638992700000|2021-12-08 19:45:00|19719.2|19715.2|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|316
1638993000000|2021-12-08 19:50:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|296
1638993300000|2021-12-08 19:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19703.6|19699.6|1046
1638993600000|2021-12-08 20:00:00|19709.8|19705.8|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|804
1638993900000|2021-12-08 20:05:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19681.7|19677.7|566
1638994200000|2021-12-08 20:10:00|19689.5|19685.5|19697.3|19693.3|19702|19698|19687.9|19683.9|373
1638994500000|2021-12-08 20:15:00|19694.2|19690.2|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|297
1638994800000|2021-12-08 20:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|169
1638995100000|2021-12-08 20:25:00|19706.7|19702.7|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|255
1638995400000|2021-12-08 20:30:00|19720.8|19716.8|19700.4|19696.4|19722.3|19718.3|19700.4|19696.4|319
1638995700000|2021-12-08 20:35:00|19703.6|19699.6|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|478
1638996000000|2021-12-08 20:40:00|19687.9|19683.9|19683.3|19679.3|19691.1|19687.1|19681.7|19677.7|565
1638996300000|2021-12-08 20:45:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19666.1|19662.1|597
1638996600000|2021-12-08 20:50:00|19672.3|19668.3|19687.9|19683.9|19687.9|19683.9|19666.1|19662.1|781
1638996900000|2021-12-08 20:55:00|19684.8|19680.8|19637.9|19633.9|19697.3|19693.3|19637.9|19633.9|2109
1638997200000|2021-12-08 21:00:00|19644.2|19640.2|19622.3|19618.3|19650.4|19646.4|19619.2|19615.2|1330
1638997500000|2021-12-08 21:05:00|19619.2|19615.2|19620.8|19616.8|19628.6|19624.6|19609.8|19605.8|1180
1638997800000|2021-12-08 21:10:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|676
1638998100000|2021-12-08 21:15:00|19631.7|19627.7|19628.6|19624.6|19634.8|19630.8|19622.3|19618.3|223
1638998400000|2021-12-08 21:20:00|19634.8|19630.8|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|564
1638998700000|2021-12-08 21:25:00|19636.4|19632.4|19642.6|19638.6|19644.2|19640.2|19636.4|19632.4|470
1638999000000|2021-12-08 21:30:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|356
1638999300000|2021-12-08 21:35:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|145
1638999600000|2021-12-08 21:40:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19642.6|19638.6|188
1638999900000|2021-12-08 21:45:00|19650.4|19646.4|19637.9|19633.9|19652|19648|19637.9|19633.9|721
1639000200000|2021-12-08 21:50:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|505
1639000500000|2021-12-08 21:55:00|19641.1|19637.1|19644.2|19640.2|19650.4|19646.4|19637.9|19633.9|487
1639004400000|2021-12-08 23:00:00|19641.1|19637.1|19662.9|19658.9|19666.1|19662.1|19641.1|19637.1|99
1639004700000|2021-12-08 23:05:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19664.5|19660.5|78
1639005000000|2021-12-08 23:10:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|55
1639005300000|2021-12-08 23:15:00|19675.4|19671.4|19680.1|19676.1|19684.8|19680.8|19675.4|19671.4|91
1639005600000|2021-12-08 23:20:00|19681.7|19677.7|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|88
1639005900000|2021-12-08 23:25:00|19681.7|19677.7|19673.9|19669.9|19681.7|19677.7|19673.9|19669.9|12
1639006200000|2021-12-08 23:30:00|19669.2|19665.2|19655.1|19651.1|19675.4|19671.4|19653.6|19649.6|330
1639006500000|2021-12-08 23:35:00|19656.7|19652.7|19639.5|19635.5|19656.7|19652.7|19634.8|19630.8|322
1639006800000|2021-12-08 23:40:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|122
1639007100000|2021-12-08 23:45:00|19636.4|19632.4|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|135
1639007400000|2021-12-08 23:50:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|165
1639007700000|2021-12-08 23:55:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|133
1639008000000|2021-12-09 00:00:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|47
1639008300000|2021-12-09 00:05:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19644.2|19640.2|58
1639008600000|2021-12-09 00:10:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19648.9|19644.9|59
1639008900000|2021-12-09 00:15:00|19648.9|19644.9|19641.1|19637.1|19648.9|19644.9|19637.9|19633.9|48
1639009200000|2021-12-09 00:20:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19631.7|19627.7|36
1639009500000|2021-12-09 00:25:00|19636.4|19632.4|19641.1|19637.1|19645.8|19641.8|19634.8|19630.8|57
1639009800000|2021-12-09 00:30:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|35
1639010100000|2021-12-09 00:35:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|19
1639010400000|2021-12-09 00:40:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|29
1639010700000|2021-12-09 00:45:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19642.6|19638.6|55
1639011000000|2021-12-09 00:50:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|27
1639011300000|2021-12-09 00:55:00|19652|19648|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|47
1639011600000|2021-12-09 01:00:00|19653.6|19649.6|19631.7|19627.7|19659.8|19655.8|19631.7|19627.7|56
1639011900000|2021-12-09 01:05:00|19628.6|19624.6|19630.1|19626.1|19633.3|19629.3|19619.2|19615.2|134
1639012200000|2021-12-09 01:10:00|19628.6|19624.6|19625.4|19621.4|19637.9|19633.9|19619.2|19615.2|67
1639012500000|2021-12-09 01:15:00|19622.3|19618.3|19631.7|19627.7|19637.9|19633.9|19622.3|19618.3|131
1639012800000|2021-12-09 01:20:00|19633.3|19629.3|19619.2|19615.2|19633.3|19629.3|19619.2|19615.2|78
1639013100000|2021-12-09 01:25:00|19616.1|19612.1|19616.1|19612.1|19620.8|19616.8|19612.9|19608.9|74
1639013400000|2021-12-09 01:30:00|19619.2|19615.2|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|87
1639013700000|2021-12-09 01:35:00|19627|19623|19634.8|19630.8|19634.8|19630.8|19625.4|19621.4|54
1639014000000|2021-12-09 01:40:00|19633.3|19629.3|19628.6|19624.6|19636.4|19632.4|19628.6|19624.6|73
1639014300000|2021-12-09 01:45:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|18
1639014600000|2021-12-09 01:50:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|37
1639014900000|2021-12-09 01:55:00|19630.1|19626.1|19627|19623|19631.7|19627.7|19625.4|19621.4|44
1639015200000|2021-12-09 02:00:00|19625.4|19621.4|19623.9|19619.9|19627|19623|19622.3|19618.3|12
1639015500000|2021-12-09 02:05:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|47
1639015800000|2021-12-09 02:10:00|19627|19623|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|31
1639016100000|2021-12-09 02:15:00|19627|19623|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|37
1639016400000|2021-12-09 02:20:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|30
1639016700000|2021-12-09 02:25:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|30
1639017000000|2021-12-09 02:30:00|19630.1|19626.1|19634.8|19630.8|19634.8|19630.8|19630.1|19626.1|6
1639017300000|2021-12-09 02:35:00|19636.4|19632.4|19653.6|19649.6|19653.6|19649.6|19634.8|19630.8|228
1639017600000|2021-12-09 02:40:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|209
1639017900000|2021-12-09 02:45:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|170
1639018200000|2021-12-09 02:50:00|19658.3|19654.3|19670.8|19666.8|19672.3|19668.3|19656.7|19652.7|216
1639018500000|2021-12-09 02:55:00|19669.2|19665.2|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|145
1639018800000|2021-12-09 03:00:00|19677|19673|19687.9|19683.9|19687.9|19683.9|19677|19673|90
1639019100000|2021-12-09 03:05:00|19686.4|19682.4|19669.2|19665.2|19686.4|19682.4|19669.2|19665.2|91
1639019400000|2021-12-09 03:10:00|19667.6|19663.6|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|40
1639019700000|2021-12-09 03:15:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|26
1639020000000|2021-12-09 03:20:00|19664.5|19660.5|19667.6|19663.6|19669.2|19665.2|19662.9|19658.9|19
1639020300000|2021-12-09 03:25:00|19669.2|19665.2|19664.5|19660.5|19669.2|19665.2|19662.9|19658.9|18
1639020600000|2021-12-09 03:30:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|15
1639020900000|2021-12-09 03:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|55
1639021200000|2021-12-09 03:40:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|80
1639021500000|2021-12-09 03:45:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|28
1639021800000|2021-12-09 03:50:00|19655.1|19651.1|19666.1|19662.1|19666.1|19662.1|19655.1|19651.1|41
1639022100000|2021-12-09 03:55:00|19667.6|19663.6|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|39
1639022400000|2021-12-09 04:00:00|19675.4|19671.4|19684.8|19680.8|19687.9|19683.9|19675.4|19671.4|119
1639022700000|2021-12-09 04:05:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19683.3|19679.3|82
1639023000000|2021-12-09 04:10:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19689.5|19685.5|57
1639023300000|2021-12-09 04:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|262
1639023600000|2021-12-09 04:20:00|19709.8|19705.8|19722.3|19718.3|19728.6|19724.6|19709.8|19705.8|232
1639023900000|2021-12-09 04:25:00|19723.9|19719.9|19720.8|19716.8|19728.6|19724.6|19719.2|19715.2|89
1639024200000|2021-12-09 04:30:00|19719.2|19715.2|19714.5|19710.5|19720.8|19716.8|19712.9|19708.9|25
1639024500000|2021-12-09 04:35:00|19712.9|19708.9|19712.9|19708.9|19717.6|19713.6|19712.9|19708.9|55
1639024800000|2021-12-09 04:40:00|19714.5|19710.5|19719.2|19715.2|19720.8|19716.8|19712.9|19708.9|12
1639025100000|2021-12-09 04:45:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|67
1639025400000|2021-12-09 04:50:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|40
1639025700000|2021-12-09 04:55:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|11
1639026000000|2021-12-09 05:00:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|24
1639026300000|2021-12-09 05:05:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|52
1639026600000|2021-12-09 05:10:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|35
1639026900000|2021-12-09 05:15:00|19719.2|19715.2|19711.4|19707.4|19719.2|19715.2|19711.4|19707.4|79
1639027200000|2021-12-09 05:20:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|94
1639027500000|2021-12-09 05:25:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|17
1639027800000|2021-12-09 05:30:00|19705.1|19701.1|19697.3|19693.3|19705.1|19701.1|19692.6|19688.6|72
1639028100000|2021-12-09 05:35:00|19695.8|19691.8|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|79
1639028400000|2021-12-09 05:40:00|19692.6|19688.6|19681.7|19677.7|19694.2|19690.2|19681.7|19677.7|74
1639028700000|2021-12-09 05:45:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|63
1639029000000|2021-12-09 05:50:00|19686.4|19682.4|19695.8|19691.8|19697.3|19693.3|19684.8|19680.8|54
1639029300000|2021-12-09 05:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|13
1639029600000|2021-12-09 06:00:00|19698.9|19694.9|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|38
1639029900000|2021-12-09 06:05:00|19703.6|19699.6|19702|19698|19703.6|19699.6|19700.4|19696.4|23
1639030200000|2021-12-09 06:10:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19698.9|19694.9|6
1639030500000|2021-12-09 06:15:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|75
1639030800000|2021-12-09 06:20:00|19705.1|19701.1|19703.6|19699.6|19705.1|19701.1|19700.4|19696.4|9
1639031100000|2021-12-09 06:25:00|19702|19698|19705.1|19701.1|19705.1|19701.1|19700.4|19696.4|7
1639031400000|2021-12-09 06:30:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|37
1639031700000|2021-12-09 06:35:00|19708.3|19704.3|19702|19698|19708.3|19704.3|19700.4|19696.4|18
1639032000000|2021-12-09 06:40:00|19700.4|19696.4|19702|19698|19706.7|19702.7|19700.4|19696.4|22
1639032300000|2021-12-09 06:45:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|26
1639032600000|2021-12-09 06:50:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|16
1639032900000|2021-12-09 06:55:00|19702|19698|19703.6|19699.6|19708.3|19704.3|19702|19698|13
1639033200000|2021-12-09 07:00:00|19700.4|19696.4|19708.3|19704.3|19709.8|19705.8|19695.8|19691.8|82
1639033500000|2021-12-09 07:05:00|19709.8|19705.8|19728.6|19724.6|19728.6|19724.6|19709.8|19705.8|156
1639033800000|2021-12-09 07:10:00|19727|19723|19727|19723|19728.6|19724.6|19722.3|19718.3|32
1639034100000|2021-12-09 07:15:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19725.4|19721.4|36
1639034400000|2021-12-09 07:20:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|141
1639034700000|2021-12-09 07:25:00|19727|19723|19716.1|19712.1|19727|19723|19716.1|19712.1|214
1639035000000|2021-12-09 07:30:00|19719.2|19715.2|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|270
1639035300000|2021-12-09 07:35:00|19719.2|19715.2|19703.6|19699.6|19720.8|19716.8|19700.4|19696.4|246
1639035600000|2021-12-09 07:40:00|19700.4|19696.4|19716.1|19712.1|19716.1|19712.1|19700.4|19696.4|69
1639035900000|2021-12-09 07:45:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|88
1639036200000|2021-12-09 07:50:00|19719.2|19715.2|19734.8|19730.8|19737.9|19733.9|19719.2|19715.2|493
1639036500000|2021-12-09 07:55:00|19737.9|19733.9|19737.9|19733.9|19742.6|19738.6|19734.8|19730.8|90
1639036800000|2021-12-09 08:00:00|19741.1|19737.1|19739.5|19735.5|19747.3|19743.3|19731.7|19727.7|225
1639037100000|2021-12-09 08:05:00|19737.9|19733.9|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|364
1639037400000|2021-12-09 08:10:00|19759.8|19755.8|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|143
1639037700000|2021-12-09 08:15:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|130
1639038000000|2021-12-09 08:20:00|19742.6|19738.6|19744.2|19740.2|19745.8|19741.8|19734.8|19730.8|108
1639038300000|2021-12-09 08:25:00|19747.3|19743.3|19750.4|19746.4|19755.1|19751.1|19741.1|19737.1|159
1639038600000|2021-12-09 08:30:00|19752|19748|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|89
1639038900000|2021-12-09 08:35:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|140
1639039200000|2021-12-09 08:40:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19748.9|19744.9|102
1639039500000|2021-12-09 08:45:00|19744.2|19740.2|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|136
1639039800000|2021-12-09 08:50:00|19759.8|19755.8|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|105
1639040100000|2021-12-09 08:55:00|19761.4|19757.4|19756.7|19752.7|19761.4|19757.4|19753.6|19749.6|61
1639040400000|2021-12-09 09:00:00|19759.8|19755.8|19747.3|19743.3|19759.8|19755.8|19741.1|19737.1|161
1639040700000|2021-12-09 09:05:00|19744.2|19740.2|19734.8|19730.8|19747.3|19743.3|19730.1|19726.1|175
1639041000000|2021-12-09 09:10:00|19731.7|19727.7|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|98
1639041300000|2021-12-09 09:15:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19716.1|19712.1|280
1639041600000|2021-12-09 09:20:00|19717.6|19713.6|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|186
1639041900000|2021-12-09 09:25:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|154
1639042200000|2021-12-09 09:30:00|19705.1|19701.1|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|183
1639042500000|2021-12-09 09:35:00|19705.1|19701.1|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|471
1639042800000|2021-12-09 09:40:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|58
1639043100000|2021-12-09 09:45:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19691.1|19687.1|231
1639043400000|2021-12-09 09:50:00|19706.7|19702.7|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|155
1639043700000|2021-12-09 09:55:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|63
1639044000000|2021-12-09 10:00:00|19720.8|19716.8|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|102
1639044300000|2021-12-09 10:05:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19725.4|19721.4|135
1639044600000|2021-12-09 10:10:00|19728.6|19724.6|19747.3|19743.3|19750.4|19746.4|19728.6|19724.6|331
1639044900000|2021-12-09 10:15:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|63
1639045200000|2021-12-09 10:20:00|19753.6|19749.6|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|80
1639045500000|2021-12-09 10:25:00|19745.8|19741.8|19750.4|19746.4|19755.1|19751.1|19744.2|19740.2|239
1639045800000|2021-12-09 10:30:00|19748.9|19744.9|19744.2|19740.2|19748.9|19744.9|19741.1|19737.1|109
1639046100000|2021-12-09 10:35:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19733.3|19729.3|201
1639046400000|2021-12-09 10:40:00|19747.3|19743.3|19747.3|19743.3|19753.6|19749.6|19742.6|19738.6|139
1639046700000|2021-12-09 10:45:00|19750.4|19746.4|19752|19748|19756.7|19752.7|19750.4|19746.4|102
1639047000000|2021-12-09 10:50:00|19753.6|19749.6|19734.8|19730.8|19753.6|19749.6|19734.8|19730.8|132
1639047300000|2021-12-09 10:55:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|82
1639047600000|2021-12-09 11:00:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19731.7|19727.7|54
1639047900000|2021-12-09 11:05:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|43
1639048200000|2021-12-09 11:10:00|19731.7|19727.7|19756.7|19752.7|19756.7|19752.7|19731.7|19727.7|207
1639048500000|2021-12-09 11:15:00|19758.3|19754.3|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|352
1639048800000|2021-12-09 11:20:00|19747.3|19743.3|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|146
1639049100000|2021-12-09 11:25:00|19756.7|19752.7|19753.6|19749.6|19766.1|19762.1|19747.3|19743.3|306
1639049400000|2021-12-09 11:30:00|19755.1|19751.1|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|241
1639049700000|2021-12-09 11:35:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|180
1639050000000|2021-12-09 11:40:00|19764.5|19760.5|19747.3|19743.3|19766.1|19762.1|19747.3|19743.3|111
1639050300000|2021-12-09 11:45:00|19745.8|19741.8|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|84
1639050600000|2021-12-09 11:50:00|19753.6|19749.6|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|80
1639050900000|2021-12-09 11:55:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19737.9|19733.9|156
1639051200000|2021-12-09 12:00:00|19742.6|19738.6|19745.8|19741.8|19747.3|19743.3|19742.6|19738.6|194
1639051500000|2021-12-09 12:05:00|19744.2|19740.2|19736.4|19732.4|19744.2|19740.2|19731.7|19727.7|267
1639051800000|2021-12-09 12:10:00|19737.9|19733.9|19744.2|19740.2|19744.2|19740.2|19734.8|19730.8|85
1639052100000|2021-12-09 12:15:00|19741.1|19737.1|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|206
1639052400000|2021-12-09 12:20:00|19744.2|19740.2|19759.8|19755.8|19759.8|19755.8|19741.1|19737.1|97
1639052700000|2021-12-09 12:25:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|56
1639053000000|2021-12-09 12:30:00|19748.9|19744.9|19748.9|19744.9|19753.6|19749.6|19747.3|19743.3|126
1639053300000|2021-12-09 12:35:00|19747.3|19743.3|19750.4|19746.4|19759.8|19755.8|19744.2|19740.2|197
1639053600000|2021-12-09 12:40:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|239
1639053900000|2021-12-09 12:45:00|19759.8|19755.8|19762.9|19758.9|19775.4|19771.4|19756.7|19752.7|365
1639054200000|2021-12-09 12:50:00|19764.5|19760.5|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|328
1639054500000|2021-12-09 12:55:00|19770.8|19766.8|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|306
1639054800000|2021-12-09 13:00:00|19772.3|19768.3|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|613
1639055100000|2021-12-09 13:05:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|348
1639055400000|2021-12-09 13:10:00|19780.1|19776.1|19806.7|19802.7|19809.8|19805.8|19780.1|19776.1|632
1639055700000|2021-12-09 13:15:00|19803.6|19799.6|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|311
1639056000000|2021-12-09 13:20:00|19791.1|19787.1|19819.2|19815.2|19825.4|19821.4|19784.8|19780.8|611
1639056300000|2021-12-09 13:25:00|19822.3|19818.3|19789.5|19785.5|19822.3|19818.3|19787.9|19783.9|740
1639056600000|2021-12-09 13:30:00|19791.1|19787.1|19816.1|19812.1|19822.3|19818.3|19778.6|19774.6|965
1639056900000|2021-12-09 13:35:00|19814.5|19810.5|19803.6|19799.6|19825.4|19821.4|19797.3|19793.3|696
1639057200000|2021-12-09 13:40:00|19806.7|19802.7|19808.3|19804.3|19812.9|19808.9|19800.4|19796.4|432
1639057500000|2021-12-09 13:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19784.8|19780.8|620
1639057800000|2021-12-09 13:50:00|19798.9|19794.9|19797.3|19793.3|19812.9|19808.9|19794.2|19790.2|642
1639058100000|2021-12-09 13:55:00|19798.9|19794.9|19791.1|19787.1|19803.6|19799.6|19781.7|19777.7|536
1639058400000|2021-12-09 14:00:00|19787.9|19783.9|19781.7|19777.7|19794.2|19790.2|19773.9|19769.9|492
1639058700000|2021-12-09 14:05:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|556
1639059000000|2021-12-09 14:10:00|19773.9|19769.9|19756.7|19752.7|19775.4|19771.4|19750.4|19746.4|841
1639059300000|2021-12-09 14:15:00|19753.6|19749.6|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|655
1639059600000|2021-12-09 14:20:00|19753.6|19749.6|19734.8|19730.8|19759.8|19755.8|19734.8|19730.8|468
1639059900000|2021-12-09 14:25:00|19737.9|19733.9|19756.7|19752.7|19759.8|19755.8|19737.9|19733.9|661
1639060200000|2021-12-09 14:30:00|19759.8|19755.8|19747.3|19743.3|19769.2|19765.2|19747.3|19743.3|933
1639060500000|2021-12-09 14:35:00|19741.1|19737.1|19712.9|19708.9|19744.2|19740.2|19712.9|19708.9|976
1639060800000|2021-12-09 14:40:00|19716.1|19712.1|19747.3|19743.3|19747.3|19743.3|19712.9|19708.9|1196
1639061100000|2021-12-09 14:45:00|19744.2|19740.2|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|1259
1639061400000|2021-12-09 14:50:00|19753.6|19749.6|19781.7|19777.7|19794.2|19790.2|19753.6|19749.6|1174
1639061700000|2021-12-09 14:55:00|19783.3|19779.3|19794.2|19790.2|19800.4|19796.4|19783.3|19779.3|732
1639062000000|2021-12-09 15:00:00|19795.8|19791.8|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|1321
1639062300000|2021-12-09 15:05:00|19778.6|19774.6|19766.1|19762.1|19783.3|19779.3|19762.9|19758.9|937
1639062600000|2021-12-09 15:10:00|19767.6|19763.6|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|662
1639062900000|2021-12-09 15:15:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|691
1639063200000|2021-12-09 15:20:00|19762.9|19758.9|19775.4|19771.4|19781.7|19777.7|19762.9|19758.9|498
1639063500000|2021-12-09 15:25:00|19773.9|19769.9|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|474
1639063800000|2021-12-09 15:30:00|19775.4|19771.4|19803.6|19799.6|19806.7|19802.7|19773.9|19769.9|946
1639064100000|2021-12-09 15:35:00|19800.4|19796.4|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|625
1639064400000|2021-12-09 15:40:00|19805.1|19801.1|19803.6|19799.6|19812.9|19808.9|19797.3|19793.3|540
1639064700000|2021-12-09 15:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19791.1|19787.1|912
1639065000000|2021-12-09 15:50:00|19795.8|19791.8|19809.8|19805.8|19816.1|19812.1|19795.8|19791.8|1242
1639065300000|2021-12-09 15:55:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|533
1639065600000|2021-12-09 16:00:00|19800.4|19796.4|19819.2|19815.2|19819.2|19815.2|19800.4|19796.4|802
1639065900000|2021-12-09 16:05:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|794
1639066200000|2021-12-09 16:10:00|19814.5|19810.5|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|961
1639066500000|2021-12-09 16:15:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19791.1|19787.1|1744
1639066800000|2021-12-09 16:20:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19781.7|19777.7|1484
1639067100000|2021-12-09 16:25:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19772.3|19768.3|1169
1639067400000|2021-12-09 16:30:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|1142
1639067700000|2021-12-09 16:35:00|19773.9|19769.9|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|781
1639068000000|2021-12-09 16:40:00|19766.1|19762.1|19759.8|19755.8|19772.3|19768.3|19753.6|19749.6|818
1639068300000|2021-12-09 16:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|653
1639068600000|2021-12-09 16:50:00|19764.5|19760.5|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|401
1639068900000|2021-12-09 16:55:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|784
1639069200000|2021-12-09 17:00:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|624
1639069500000|2021-12-09 17:05:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|666
1639069800000|2021-12-09 17:10:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|516
1639070100000|2021-12-09 17:15:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|470
1639070400000|2021-12-09 17:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|387
1639070700000|2021-12-09 17:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|482
1639071000000|2021-12-09 17:30:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|463
1639071300000|2021-12-09 17:35:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|681
1639071600000|2021-12-09 17:40:00|19791.1|19787.1|19797.3|19793.3|19800.4|19796.4|19787.9|19783.9|1236
1639071900000|2021-12-09 17:45:00|19794.2|19790.2|19816.1|19812.1|19819.2|19815.2|19787.9|19783.9|1072
1639072200000|2021-12-09 17:50:00|19819.2|19815.2|19781.7|19777.7|19822.3|19818.3|19781.7|19777.7|1464
1639072500000|2021-12-09 17:55:00|19784.8|19780.8|19769.2|19765.2|19787.9|19783.9|19766.1|19762.1|1162
1639072800000|2021-12-09 18:00:00|19770.8|19766.8|19683.3|19679.3|19795.8|19791.8|19659.8|19655.8|2717
1639073100000|2021-12-09 18:05:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19659.8|19655.8|2077
1639073400000|2021-12-09 18:10:00|19681.7|19677.7|19719.2|19715.2|19737.9|19733.9|19678.6|19674.6|2262
1639073700000|2021-12-09 18:15:00|19722.3|19718.3|19697.3|19693.3|19722.3|19718.3|19691.1|19687.1|1042
1639074000000|2021-12-09 18:20:00|19700.4|19696.4|19716.1|19712.1|19725.4|19721.4|19700.4|19696.4|1148
1639074300000|2021-12-09 18:25:00|19719.2|19715.2|19728.6|19724.6|19734.8|19730.8|19716.1|19712.1|758
1639074600000|2021-12-09 18:30:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19703.6|19699.6|487
1639074900000|2021-12-09 18:35:00|19714.5|19710.5|19734.8|19730.8|19734.8|19730.8|19714.5|19710.5|450
1639075200000|2021-12-09 18:40:00|19731.7|19727.7|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|597
1639075500000|2021-12-09 18:45:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19734.8|19730.8|459
1639075800000|2021-12-09 18:50:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|692
1639076100000|2021-12-09 18:55:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|589
1639076400000|2021-12-09 19:00:00|19755.1|19751.1|19744.2|19740.2|19755.1|19751.1|19737.9|19733.9|604
1639076700000|2021-12-09 19:05:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19734.8|19730.8|388
1639077000000|2021-12-09 19:10:00|19744.2|19740.2|19747.3|19743.3|19753.6|19749.6|19741.1|19737.1|244
1639077300000|2021-12-09 19:15:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|166
1639077600000|2021-12-09 19:20:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19717.6|19713.6|447
1639077900000|2021-12-09 19:25:00|19722.3|19718.3|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|556
1639078200000|2021-12-09 19:30:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19717.6|19713.6|501
1639078500000|2021-12-09 19:35:00|19731.7|19727.7|19744.2|19740.2|19747.3|19743.3|19728.6|19724.6|375
1639078800000|2021-12-09 19:40:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|431
1639079100000|2021-12-09 19:45:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|402
1639079400000|2021-12-09 19:50:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19742.6|19738.6|797
1639079700000|2021-12-09 19:55:00|19748.9|19744.9|19759.8|19755.8|19762.9|19758.9|19734.8|19730.8|1596
1639080000000|2021-12-09 20:00:00|19762.9|19758.9|19766.1|19762.1|19775.4|19771.4|19756.7|19752.7|1000
1639080300000|2021-12-09 20:05:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|578
1639080600000|2021-12-09 20:10:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|445
1639080900000|2021-12-09 20:15:00|19772.3|19768.3|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|611
1639081200000|2021-12-09 20:20:00|19767.6|19763.6|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|312
1639081500000|2021-12-09 20:25:00|19775.4|19771.4|19759.8|19755.8|19778.6|19774.6|19759.8|19755.8|543
1639081800000|2021-12-09 20:30:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|367
1639082100000|2021-12-09 20:35:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|335
1639082400000|2021-12-09 20:40:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|266
1639082700000|2021-12-09 20:45:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|338
1639083000000|2021-12-09 20:50:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|413
1639083300000|2021-12-09 20:55:00|19747.3|19743.3|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|1506
1639083600000|2021-12-09 21:00:00|19756.7|19752.7|19753.6|19749.6|19762.9|19758.9|19741.1|19737.1|772
1639083900000|2021-12-09 21:05:00|19752|19748|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|266
1639084200000|2021-12-09 21:10:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|284
1639084500000|2021-12-09 21:15:00|19756.7|19752.7|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|570
1639084800000|2021-12-09 21:20:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|182
1639085100000|2021-12-09 21:25:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|190
1639085400000|2021-12-09 21:30:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|164
1639085700000|2021-12-09 21:35:00|19733.3|19729.3|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|192
1639086000000|2021-12-09 21:40:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|195
1639086300000|2021-12-09 21:45:00|19728.6|19724.6|19712.9|19708.9|19728.6|19724.6|19712.9|19708.9|313
1639086600000|2021-12-09 21:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|352
1639086900000|2021-12-09 21:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|185
1639090800000|2021-12-09 23:00:00|19711.4|19707.4|19719.2|19715.2|19723.9|19719.9|19711.4|19707.4|63
1639091100000|2021-12-09 23:05:00|19720.8|19716.8|19720.8|19716.8|19723.9|19719.9|19720.8|19716.8|15
1639091400000|2021-12-09 23:10:00|19719.2|19715.2|19720.8|19716.8|19720.8|19716.8|19716.1|19712.1|10
1639091700000|2021-12-09 23:15:00|19719.2|19715.2|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|12
1639092000000|2021-12-09 23:20:00|19720.8|19716.8|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|11
1639092300000|2021-12-09 23:25:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|68
1639092600000|2021-12-09 23:30:00|19711.4|19707.4|19719.2|19715.2|19719.2|19715.2|19711.4|19707.4|51
1639092900000|2021-12-09 23:35:00|19717.6|19713.6|19720.8|19716.8|19722.3|19718.3|19717.6|19713.6|13
1639093200000|2021-12-09 23:40:00|19722.3|19718.3|19727|19723|19728.6|19724.6|19722.3|19718.3|23
1639093500000|2021-12-09 23:45:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|20
1639093800000|2021-12-09 23:50:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19722.3|19718.3|15
1639094100000|2021-12-09 23:55:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|13
1639094400000|2021-12-10 00:00:00|19727|19723|19736.4|19732.4|19736.4|19732.4|19722.3|19718.3|96
1639094700000|2021-12-10 00:05:00|19734.8|19730.8|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|189
1639095000000|2021-12-10 00:10:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|79
1639095300000|2021-12-10 00:15:00|19755.1|19751.1|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|136
1639095600000|2021-12-10 00:20:00|19755.1|19751.1|19753.6|19749.6|19755.1|19751.1|19752|19748|9
1639095900000|2021-12-10 00:25:00|19755.1|19751.1|19758.3|19754.3|19759.8|19755.8|19752|19748|18
1639096200000|2021-12-10 00:30:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|30
1639096500000|2021-12-10 00:35:00|19758.3|19754.3|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|51
1639096800000|2021-12-10 00:40:00|19767.6|19763.6|19764.5|19760.5|19767.6|19763.6|19759.8|19755.8|74
1639097100000|2021-12-10 00:45:00|19766.1|19762.1|19764.5|19760.5|19772.3|19768.3|19764.5|19760.5|91
1639097400000|2021-12-10 00:50:00|19762.9|19758.9|19758.3|19754.3|19766.1|19762.1|19756.7|19752.7|52
1639097700000|2021-12-10 00:55:00|19756.7|19752.7|19772.3|19768.3|19778.6|19774.6|19756.7|19752.7|158
1639098000000|2021-12-10 01:00:00|19770.8|19766.8|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|52
1639098300000|2021-12-10 01:05:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|149
1639098600000|2021-12-10 01:10:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|59
1639098900000|2021-12-10 01:15:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|57
1639099200000|2021-12-10 01:20:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|63
1639099500000|2021-12-10 01:25:00|19770.8|19766.8|19770.8|19766.8|19778.6|19774.6|19766.1|19762.1|41
1639099800000|2021-12-10 01:30:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|41
1639100100000|2021-12-10 01:35:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|30
1639100400000|2021-12-10 01:40:00|19764.5|19760.5|19762.9|19758.9|19767.6|19763.6|19759.8|19755.8|66
1639100700000|2021-12-10 01:45:00|19764.5|19760.5|19755.1|19751.1|19766.1|19762.1|19755.1|19751.1|49
1639101000000|2021-12-10 01:50:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|31
1639101300000|2021-12-10 01:55:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19744.2|19740.2|9
1639101600000|2021-12-10 02:00:00|19745.8|19741.8|19748.9|19744.9|19753.6|19749.6|19745.8|19741.8|49
1639101900000|2021-12-10 02:05:00|19750.4|19746.4|19755.1|19751.1|19756.7|19752.7|19748.9|19744.9|16
1639102200000|2021-12-10 02:10:00|19756.7|19752.7|19750.4|19746.4|19758.3|19754.3|19747.3|19743.3|13
1639102500000|2021-12-10 02:15:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19745.8|19741.8|15
1639102800000|2021-12-10 02:20:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|21
1639103100000|2021-12-10 02:25:00|19747.3|19743.3|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|51
1639103400000|2021-12-10 02:30:00|19736.4|19732.4|19736.4|19732.4|19741.1|19737.1|19734.8|19730.8|18
1639103700000|2021-12-10 02:35:00|19734.8|19730.8|19731.7|19727.7|19736.4|19732.4|19728.6|19724.6|16
1639104000000|2021-12-10 02:40:00|19730.1|19726.1|19737.9|19733.9|19737.9|19733.9|19728.6|19724.6|17
1639104300000|2021-12-10 02:45:00|19739.5|19735.5|19741.1|19737.1|19745.8|19741.8|19739.5|19735.5|19
1639104600000|2021-12-10 02:50:00|19742.6|19738.6|19737.9|19733.9|19742.6|19738.6|19737.9|19733.9|17
1639104900000|2021-12-10 02:55:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|3
1639105200000|2021-12-10 03:00:00|19736.4|19732.4|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|13
1639105500000|2021-12-10 03:05:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19731.7|19727.7|11
1639105800000|2021-12-10 03:10:00|19736.4|19732.4|19739.5|19735.5|19739.5|19735.5|19734.8|19730.8|6
1639106100000|2021-12-10 03:15:00|19737.9|19733.9|19731.7|19727.7|19739.5|19735.5|19731.7|19727.7|20
1639106400000|2021-12-10 03:20:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|5
1639106700000|2021-12-10 03:25:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|40
1639107000000|2021-12-10 03:30:00|19739.5|19735.5|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|18
1639107300000|2021-12-10 03:35:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|10
1639107600000|2021-12-10 03:40:00|19733.3|19729.3|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|16
1639107900000|2021-12-10 03:45:00|19727|19723|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|12
1639108200000|2021-12-10 03:50:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|23
1639108500000|2021-12-10 03:55:00|19731.7|19727.7|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|36
1639108800000|2021-12-10 04:00:00|19731.7|19727.7|19733.3|19729.3|19737.9|19733.9|19728.6|19724.6|26
1639109100000|2021-12-10 04:05:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|21
1639109400000|2021-12-10 04:10:00|19728.6|19724.6|19733.3|19729.3|19734.8|19730.8|19728.6|19724.6|46
1639109700000|2021-12-10 04:15:00|19734.8|19730.8|19734.8|19730.8|19736.4|19732.4|19731.7|19727.7|4
1639110000000|2021-12-10 04:20:00|19733.3|19729.3|19730.1|19726.1|19733.3|19729.3|19728.6|19724.6|17
1639110300000|2021-12-10 04:25:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|7
1639110600000|2021-12-10 04:30:00|19733.3|19729.3|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|0
1639110900000|2021-12-10 04:35:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|9
1639111200000|2021-12-10 04:40:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19739.5|19735.5|63
1639111500000|2021-12-10 04:45:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|26
1639111800000|2021-12-10 04:50:00|19745.8|19741.8|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|29
1639112100000|2021-12-10 04:55:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|13
1639112400000|2021-12-10 05:00:00|19748.9|19744.9|19750.4|19746.4|19752|19748|19747.3|19743.3|13
1639112700000|2021-12-10 05:05:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|14
1639113000000|2021-12-10 05:10:00|19741.1|19737.1|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|16
1639113300000|2021-12-10 05:15:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|15
1639113600000|2021-12-10 05:20:00|19742.6|19738.6|19742.6|19738.6|19747.3|19743.3|19741.1|19737.1|13
1639113900000|2021-12-10 05:25:00|19741.1|19737.1|19736.4|19732.4|19742.6|19738.6|19731.7|19727.7|25
1639114200000|2021-12-10 05:30:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|19
1639114500000|2021-12-10 05:35:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|9
1639114800000|2021-12-10 05:40:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|14
1639115100000|2021-12-10 05:45:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|33
1639115400000|2021-12-10 05:50:00|19736.4|19732.4|19745.8|19741.8|19750.4|19746.4|19734.8|19730.8|34
1639115700000|2021-12-10 05:55:00|19747.3|19743.3|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|34
1639116000000|2021-12-10 06:00:00|19747.3|19743.3|19737.9|19733.9|19748.9|19744.9|19737.9|19733.9|147
1639116300000|2021-12-10 06:05:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|84
1639116600000|2021-12-10 06:10:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19725.4|19721.4|147
1639116900000|2021-12-10 06:15:00|19733.3|19729.3|19731.7|19727.7|19733.3|19729.3|19725.4|19721.4|71
1639117200000|2021-12-10 06:20:00|19730.1|19726.1|19723.9|19719.9|19730.1|19726.1|19722.3|19718.3|29
1639117500000|2021-12-10 06:25:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|45
1639117800000|2021-12-10 06:30:00|19716.1|19712.1|19720.8|19716.8|19722.3|19718.3|19712.9|19708.9|33
1639118100000|2021-12-10 06:35:00|19719.2|19715.2|19727|19723|19727|19723|19712.9|19708.9|99
1639118400000|2021-12-10 06:40:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|108
1639118700000|2021-12-10 06:45:00|19717.6|19713.6|19720.8|19716.8|19722.3|19718.3|19716.1|19712.1|32
1639119000000|2021-12-10 06:50:00|19719.2|19715.2|19716.1|19712.1|19722.3|19718.3|19712.9|19708.9|45
1639119300000|2021-12-10 06:55:00|19717.6|19713.6|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|147
1639119600000|2021-12-10 07:00:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19706.7|19702.7|120
1639119900000|2021-12-10 07:05:00|19712.9|19708.9|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|64
1639120200000|2021-12-10 07:10:00|19712.9|19708.9|19717.6|19713.6|19722.3|19718.3|19712.9|19708.9|69
1639120500000|2021-12-10 07:15:00|19719.2|19715.2|19717.6|19713.6|19722.3|19718.3|19716.1|19712.1|47
1639120800000|2021-12-10 07:20:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|158
1639121100000|2021-12-10 07:25:00|19703.6|19699.6|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|108
1639121400000|2021-12-10 07:30:00|19694.2|19690.2|19687.9|19683.9|19697.3|19693.3|19684.8|19680.8|141
1639121700000|2021-12-10 07:35:00|19686.4|19682.4|19703.6|19699.6|19703.6|19699.6|19684.8|19680.8|201
1639122000000|2021-12-10 07:40:00|19702|19698|19709.8|19705.8|19709.8|19705.8|19700.4|19696.4|54
1639122300000|2021-12-10 07:45:00|19711.4|19707.4|19716.1|19712.1|19719.2|19715.2|19705.1|19701.1|115
1639122600000|2021-12-10 07:50:00|19714.5|19710.5|19719.2|19715.2|19723.9|19719.9|19709.8|19705.8|126
1639122900000|2021-12-10 07:55:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|60
1639123200000|2021-12-10 08:00:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|215
1639123500000|2021-12-10 08:05:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|136
1639123800000|2021-12-10 08:10:00|19725.4|19721.4|19727|19723|19731.7|19727.7|19722.3|19718.3|72
1639124100000|2021-12-10 08:15:00|19728.6|19724.6|19709.8|19705.8|19728.6|19724.6|19709.8|19705.8|113
1639124400000|2021-12-10 08:20:00|19706.7|19702.7|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|143
1639124700000|2021-12-10 08:25:00|19711.4|19707.4|19708.3|19704.3|19712.9|19708.9|19697.3|19693.3|125
1639125000000|2021-12-10 08:30:00|19709.8|19705.8|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|67
1639125300000|2021-12-10 08:35:00|19706.7|19702.7|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|66
1639125600000|2021-12-10 08:40:00|19703.6|19699.6|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|85
1639125900000|2021-12-10 08:45:00|19702|19698|19700.4|19696.4|19706.7|19702.7|19697.3|19693.3|83
1639126200000|2021-12-10 08:50:00|19703.6|19699.6|19691.1|19687.1|19709.8|19705.8|19691.1|19687.1|186
1639126500000|2021-12-10 08:55:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19675.4|19671.4|271
1639126800000|2021-12-10 09:00:00|19683.3|19679.3|19697.3|19693.3|19703.6|19699.6|19683.3|19679.3|289
1639127100000|2021-12-10 09:05:00|19695.8|19691.8|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|140
1639127400000|2021-12-10 09:10:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|72
1639127700000|2021-12-10 09:15:00|19694.2|19690.2|19700.4|19696.4|19703.6|19699.6|19691.1|19687.1|214
1639128000000|2021-12-10 09:20:00|19698.9|19694.9|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|86
1639128300000|2021-12-10 09:25:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|75
1639128600000|2021-12-10 09:30:00|19695.8|19691.8|19692.6|19688.6|19700.4|19696.4|19687.9|19683.9|111
1639128900000|2021-12-10 09:35:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19681.7|19677.7|139
1639129200000|2021-12-10 09:40:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19680.1|19676.1|336
1639129500000|2021-12-10 09:45:00|19687.9|19683.9|19681.7|19677.7|19689.5|19685.5|19678.6|19674.6|192
1639129800000|2021-12-10 09:50:00|19678.6|19674.6|19697.3|19693.3|19700.4|19696.4|19675.4|19671.4|299
1639130100000|2021-12-10 09:55:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|416
1639130400000|2021-12-10 10:00:00|19695.8|19691.8|19694.2|19690.2|19703.6|19699.6|19692.6|19688.6|116
1639130700000|2021-12-10 10:05:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19687.9|19683.9|31
1639131000000|2021-12-10 10:10:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|98
1639131300000|2021-12-10 10:15:00|19697.3|19693.3|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|108
1639131600000|2021-12-10 10:20:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|27
1639131900000|2021-12-10 10:25:00|19702|19698|19712.9|19708.9|19719.2|19715.2|19700.4|19696.4|198
1639132200000|2021-12-10 10:30:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|39
1639132500000|2021-12-10 10:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|96
1639132800000|2021-12-10 10:40:00|19714.5|19710.5|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|49
1639133100000|2021-12-10 10:45:00|19719.2|19715.2|19705.1|19701.1|19719.2|19715.2|19703.6|19699.6|72
1639133400000|2021-12-10 10:50:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|70
1639133700000|2021-12-10 10:55:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|81
1639134000000|2021-12-10 11:00:00|19708.3|19704.3|19691.1|19687.1|19708.3|19704.3|19691.1|19687.1|183
1639134300000|2021-12-10 11:05:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19683.3|19679.3|44
1639134600000|2021-12-10 11:10:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19686.4|19682.4|59
1639134900000|2021-12-10 11:15:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|80
1639135200000|2021-12-10 11:20:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|128
1639135500000|2021-12-10 11:25:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|48
1639135800000|2021-12-10 11:30:00|19705.1|19701.1|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|63
1639136100000|2021-12-10 11:35:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|103
1639136400000|2021-12-10 11:40:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|120
1639136700000|2021-12-10 11:45:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19684.8|19680.8|91
1639137000000|2021-12-10 11:50:00|19686.4|19682.4|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|101
1639137300000|2021-12-10 11:55:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19687.9|19683.9|97
1639137600000|2021-12-10 12:00:00|19692.6|19688.6|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|267
1639137900000|2021-12-10 12:05:00|19695.8|19691.8|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|115
1639138200000|2021-12-10 12:10:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|57
1639138500000|2021-12-10 12:15:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|71
1639138800000|2021-12-10 12:20:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|165
1639139100000|2021-12-10 12:25:00|19702|19698|19716.1|19712.1|19719.2|19715.2|19700.4|19696.4|246
1639139400000|2021-12-10 12:30:00|19719.2|19715.2|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|250
1639139700000|2021-12-10 12:35:00|19720.8|19716.8|19722.3|19718.3|19725.4|19721.4|19717.6|19713.6|77
1639140000000|2021-12-10 12:40:00|19725.4|19721.4|19725.4|19721.4|19744.2|19740.2|19719.2|19715.2|462
1639140300000|2021-12-10 12:45:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|253
1639140600000|2021-12-10 12:50:00|19719.2|19715.2|19712.9|19708.9|19731.7|19727.7|19712.9|19708.9|364
1639140900000|2021-12-10 12:55:00|19714.5|19710.5|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|211
1639141200000|2021-12-10 13:00:00|19719.2|19715.2|19709.8|19705.8|19725.4|19721.4|19709.8|19705.8|303
1639141500000|2021-12-10 13:05:00|19711.4|19707.4|19717.6|19713.6|19725.4|19721.4|19706.7|19702.7|715
1639141800000|2021-12-10 13:10:00|19719.2|19715.2|19731.7|19727.7|19737.9|19733.9|19716.1|19712.1|608
1639142100000|2021-12-10 13:15:00|19730.1|19726.1|19734.8|19730.8|19741.1|19737.1|19730.1|19726.1|333
1639142400000|2021-12-10 13:20:00|19737.9|19733.9|19756.7|19752.7|19756.7|19752.7|19734.8|19730.8|611
1639142700000|2021-12-10 13:25:00|19755.1|19751.1|19748.9|19744.9|19759.8|19755.8|19737.9|19733.9|610
1639143000000|2021-12-10 13:30:00|19750.4|19746.4|19739.5|19735.5|19797.3|19793.3|19712.9|19708.9|1909
1639143300000|2021-12-10 13:35:00|19737.9|19733.9|19691.1|19687.1|19755.1|19751.1|19687.9|19683.9|1611
1639143600000|2021-12-10 13:40:00|19692.6|19688.6|19709.8|19705.8|19717.6|19713.6|19691.1|19687.1|1032
1639143900000|2021-12-10 13:45:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19691.1|19687.1|944
1639144200000|2021-12-10 13:50:00|19709.8|19705.8|19730.1|19726.1|19737.9|19733.9|19709.8|19705.8|1011
1639144500000|2021-12-10 13:55:00|19731.7|19727.7|19766.1|19762.1|19803.6|19799.6|19725.4|19721.4|1830
1639144800000|2021-12-10 14:00:00|19767.6|19763.6|19806.7|19802.7|19812.9|19808.9|19756.7|19752.7|1684
1639145100000|2021-12-10 14:05:00|19808.3|19804.3|19781.7|19777.7|19808.3|19804.3|19772.3|19768.3|818
1639145400000|2021-12-10 14:10:00|19783.3|19779.3|19800.4|19796.4|19803.6|19799.6|19778.6|19774.6|1085
1639145700000|2021-12-10 14:15:00|19797.3|19793.3|19803.6|19799.6|19819.2|19815.2|19797.3|19793.3|933
1639146000000|2021-12-10 14:20:00|19802|19798|19822.3|19818.3|19837.9|19833.9|19802|19798|903
1639146300000|2021-12-10 14:25:00|19825.4|19821.4|19837.9|19833.9|19844.2|19840.2|19819.2|19815.2|847
1639146600000|2021-12-10 14:30:00|19834.8|19830.8|19809.8|19805.8|19847.3|19843.3|19809.8|19805.8|1334
1639146900000|2021-12-10 14:35:00|19812.9|19808.9|19828.6|19824.6|19828.6|19824.6|19800.4|19796.4|835
1639147200000|2021-12-10 14:40:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19806.7|19802.7|809
1639147500000|2021-12-10 14:45:00|19822.3|19818.3|19839.5|19835.5|19847.3|19843.3|19820.8|19816.8|802
1639147800000|2021-12-10 14:50:00|19837.9|19833.9|19844.2|19840.2|19850.4|19846.4|19825.4|19821.4|979
1639148100000|2021-12-10 14:55:00|19841.1|19837.1|19836.4|19832.4|19844.2|19840.2|19825.4|19821.4|385
1639148400000|2021-12-10 15:00:00|19834.8|19830.8|19847.3|19843.3|19856.7|19852.7|19828.6|19824.6|1022
1639148700000|2021-12-10 15:05:00|19850.4|19846.4|19812.9|19808.9|19850.4|19846.4|19812.9|19808.9|876
1639149000000|2021-12-10 15:10:00|19811.4|19807.4|19800.4|19796.4|19811.4|19807.4|19784.8|19780.8|1153
1639149300000|2021-12-10 15:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19778.6|19774.6|866
1639149600000|2021-12-10 15:20:00|19797.3|19793.3|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|643
1639149900000|2021-12-10 15:25:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19795.8|19791.8|527
1639150200000|2021-12-10 15:30:00|19797.3|19793.3|19853.6|19849.6|19853.6|19849.6|19797.3|19793.3|851
1639150500000|2021-12-10 15:35:00|19850.4|19846.4|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|360
1639150800000|2021-12-10 15:40:00|19862.9|19858.9|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|443
1639151100000|2021-12-10 15:45:00|19861.4|19857.4|19831.7|19827.7|19862.9|19858.9|19831.7|19827.7|642
1639151400000|2021-12-10 15:50:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19812.9|19808.9|433
1639151700000|2021-12-10 15:55:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|611
1639152000000|2021-12-10 16:00:00|19828.6|19824.6|19819.2|19815.2|19837.9|19833.9|19819.2|19815.2|591
1639152300000|2021-12-10 16:05:00|19820.8|19816.8|19850.4|19846.4|19853.6|19849.6|19819.2|19815.2|715
1639152600000|2021-12-10 16:10:00|19853.6|19849.6|19869.2|19865.2|19875.4|19871.4|19844.2|19840.2|1044
1639152900000|2021-12-10 16:15:00|19862.9|19858.9|19853.6|19849.6|19866.1|19862.1|19841.1|19837.1|746
1639153200000|2021-12-10 16:20:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|565
1639153500000|2021-12-10 16:25:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19837.9|19833.9|314
1639153800000|2021-12-10 16:30:00|19837.9|19833.9|19839.5|19835.5|19844.2|19840.2|19831.7|19827.7|419
1639154100000|2021-12-10 16:35:00|19837.9|19833.9|19816.1|19812.1|19844.2|19840.2|19812.9|19808.9|596
1639154400000|2021-12-10 16:40:00|19812.9|19808.9|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|304
1639154700000|2021-12-10 16:45:00|19806.7|19802.7|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|364
1639155000000|2021-12-10 16:50:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|432
1639155300000|2021-12-10 16:55:00|19806.7|19802.7|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|769
1639155600000|2021-12-10 17:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|358
1639155900000|2021-12-10 17:05:00|19787.9|19783.9|19803.6|19799.6|19809.8|19805.8|19787.9|19783.9|257
1639156200000|2021-12-10 17:10:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|248
1639156500000|2021-12-10 17:15:00|19803.6|19799.6|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|190
1639156800000|2021-12-10 17:20:00|19814.5|19810.5|19811.4|19807.4|19814.5|19810.5|19806.7|19802.7|245
1639157100000|2021-12-10 17:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|148
1639157400000|2021-12-10 17:30:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|330
1639157700000|2021-12-10 17:35:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|254
1639158000000|2021-12-10 17:40:00|19786.4|19782.4|19769.2|19765.2|19787.9|19783.9|19769.2|19765.2|299
1639158300000|2021-12-10 17:45:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|644
1639158600000|2021-12-10 17:50:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|202
1639158900000|2021-12-10 17:55:00|19766.1|19762.1|19769.2|19765.2|19773.9|19769.9|19759.8|19755.8|418
1639159200000|2021-12-10 18:00:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19753.6|19749.6|469
1639159500000|2021-12-10 18:05:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|299
1639159800000|2021-12-10 18:10:00|19769.2|19765.2|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|538
1639160100000|2021-12-10 18:15:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|328
1639160400000|2021-12-10 18:20:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|272
1639160700000|2021-12-10 18:25:00|19777|19773|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|189
1639161000000|2021-12-10 18:30:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|122
1639161300000|2021-12-10 18:35:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|357
1639161600000|2021-12-10 18:40:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|206
1639161900000|2021-12-10 18:45:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|254
1639162200000|2021-12-10 18:50:00|19772.3|19768.3|19756.7|19752.7|19772.3|19768.3|19750.4|19746.4|448
1639162500000|2021-12-10 18:55:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|309
1639162800000|2021-12-10 19:00:00|19762.9|19758.9|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|366
1639163100000|2021-12-10 19:05:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|242
1639163400000|2021-12-10 19:10:00|19745.8|19741.8|19739.5|19735.5|19747.3|19743.3|19734.8|19730.8|395
1639163700000|2021-12-10 19:15:00|19737.9|19733.9|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|351
1639164000000|2021-12-10 19:20:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|411
1639164300000|2021-12-10 19:25:00|19733.3|19729.3|19716.1|19712.1|19734.8|19730.8|19716.1|19712.1|917
1639164600000|2021-12-10 19:30:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|572
1639164900000|2021-12-10 19:35:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|260
1639165200000|2021-12-10 19:40:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|213
1639165500000|2021-12-10 19:45:00|19725.4|19721.4|19712.9|19708.9|19725.4|19721.4|19712.9|19708.9|220
1639165800000|2021-12-10 19:50:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|595
1639166100000|2021-12-10 19:55:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19697.3|19693.3|936
1639166400000|2021-12-10 20:00:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|582
1639166700000|2021-12-10 20:05:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|203
1639167000000|2021-12-10 20:10:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|77
1639167300000|2021-12-10 20:15:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|154
1639167600000|2021-12-10 20:20:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|172
1639167900000|2021-12-10 20:25:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|243
1639168200000|2021-12-10 20:30:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|335
1639168500000|2021-12-10 20:35:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|374
1639168800000|2021-12-10 20:40:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|256
1639169100000|2021-12-10 20:45:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|387
1639169400000|2021-12-10 20:50:00|19697.3|19693.3|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|522
1639169700000|2021-12-10 20:55:00|19703.6|19699.6|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|1348
1639170000000|2021-12-10 21:00:00|19706.7|19702.7|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|1109
1639170300000|2021-12-10 21:05:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|462
1639170600000|2021-12-10 21:10:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|295
1639170900000|2021-12-10 21:15:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|328
1639171200000|2021-12-10 21:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|207
1639171500000|2021-12-10 21:25:00|19694.2|19690.2|19697.3|19693.3|19702|19698|19694.2|19690.2|227
1639171800000|2021-12-10 21:30:00|19700.4|19696.4|19712.9|19708.9|19712.9|19708.9|19697.3|19693.3|218
1639172100000|2021-12-10 21:35:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|214
1639172400000|2021-12-10 21:40:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|107
1639172700000|2021-12-10 21:45:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|191
1639173000000|2021-12-10 21:50:00|19712.9|19708.9|19709.8|19705.8|19714.5|19710.5|19709.8|19705.8|108
1639173300000|2021-12-10 21:55:00|19712.9|19708.9|19717.6|19713.6|19722.3|19718.3|19712.9|19708.9|111
1639350000000|2021-12-12 23:00:00|19703.6|19699.6|19723.9|19719.9|19742.6|19738.6|19702|19698|314
1639350300000|2021-12-12 23:05:00|19722.3|19718.3|19720.8|19716.8|19727|19723|19717.6|19713.6|31
1639350600000|2021-12-12 23:10:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|30
1639350900000|2021-12-12 23:15:00|19720.8|19716.8|19720.8|19716.8|19723.9|19719.9|19719.2|19715.2|28
1639351200000|2021-12-12 23:20:00|19716.1|19712.1|19730.1|19726.1|19741.1|19737.1|19716.1|19712.1|138
1639351500000|2021-12-12 23:25:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|2
1639351800000|2021-12-12 23:30:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19720.8|19716.8|13
1639352100000|2021-12-12 23:35:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19723.9|19719.9|10
1639352400000|2021-12-12 23:40:00|19723.9|19719.9|19714.5|19710.5|19723.9|19719.9|19712.9|19708.9|76
1639352700000|2021-12-12 23:45:00|19712.9|19708.9|19711.4|19707.4|19716.1|19712.1|19709.8|19705.8|46
1639353000000|2021-12-12 23:50:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|73
1639353300000|2021-12-12 23:55:00|19695.8|19691.8|19692.6|19688.6|19700.4|19696.4|19691.1|19687.1|55
1639353600000|2021-12-13 00:00:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|47
1639353900000|2021-12-13 00:05:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|58
1639354200000|2021-12-13 00:10:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|37
1639354500000|2021-12-13 00:15:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|46
1639354800000|2021-12-13 00:20:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|66
1639355100000|2021-12-13 00:25:00|19692.6|19688.6|19686.4|19682.4|19694.2|19690.2|19678.6|19674.6|94
1639355400000|2021-12-13 00:30:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|10
1639355700000|2021-12-13 00:35:00|19686.4|19682.4|19687.9|19683.9|19689.5|19685.5|19686.4|19682.4|12
1639356000000|2021-12-13 00:40:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|12
1639356300000|2021-12-13 00:45:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|41
1639356600000|2021-12-13 00:50:00|19681.7|19677.7|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|163
1639356900000|2021-12-13 00:55:00|19670.8|19666.8|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|142
1639357200000|2021-12-13 01:00:00|19672.3|19668.3|19662.9|19658.9|19673.9|19669.9|19659.8|19655.8|179
1639357500000|2021-12-13 01:05:00|19661.4|19657.4|19652|19648|19662.9|19658.9|19648.9|19644.9|239
1639357800000|2021-12-13 01:10:00|19650.4|19646.4|19634.8|19630.8|19650.4|19646.4|19633.3|19629.3|160
1639358100000|2021-12-13 01:15:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19633.3|19629.3|52
1639358400000|2021-12-13 01:20:00|19642.6|19638.6|19642.6|19638.6|19645.8|19641.8|19641.1|19637.1|12
1639358700000|2021-12-13 01:25:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19642.6|19638.6|132
1639359000000|2021-12-13 01:30:00|19656.7|19652.7|19672.3|19668.3|19672.3|19668.3|19653.6|19649.6|192
1639359300000|2021-12-13 01:35:00|19670.8|19666.8|19661.4|19657.4|19670.8|19666.8|19661.4|19657.4|37
1639359600000|2021-12-13 01:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19661.4|19657.4|27
1639359900000|2021-12-13 01:45:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19662.9|19658.9|20
1639360200000|2021-12-13 01:50:00|19667.6|19663.6|19664.5|19660.5|19672.3|19668.3|19662.9|19658.9|7
1639360500000|2021-12-13 01:55:00|19666.1|19662.1|19670.8|19666.8|19672.3|19668.3|19666.1|19662.1|9
1639360800000|2021-12-13 02:00:00|19672.3|19668.3|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|75
1639361100000|2021-12-13 02:05:00|19667.6|19663.6|19673.9|19669.9|19673.9|19669.9|19662.9|19658.9|119
1639361400000|2021-12-13 02:10:00|19672.3|19668.3|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|82
1639361700000|2021-12-13 02:15:00|19672.3|19668.3|19666.1|19662.1|19672.3|19668.3|19664.5|19660.5|16
1639362000000|2021-12-13 02:20:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|12
1639362300000|2021-12-13 02:25:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|41
1639362600000|2021-12-13 02:30:00|19673.9|19669.9|19672.3|19668.3|19677|19673|19672.3|19668.3|23
1639362900000|2021-12-13 02:35:00|19670.8|19666.8|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|32
1639363200000|2021-12-13 02:40:00|19669.2|19665.2|19667.6|19663.6|19669.2|19665.2|19664.5|19660.5|8
1639363500000|2021-12-13 02:45:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|0
1639363800000|2021-12-13 02:50:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|2
1639364100000|2021-12-13 02:55:00|19670.8|19666.8|19670.8|19666.8|19672.3|19668.3|19667.6|19663.6|7
1639364400000|2021-12-13 03:00:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|2
1639364700000|2021-12-13 03:05:00|19669.2|19665.2|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|2
1639365000000|2021-12-13 03:10:00|19666.1|19662.1|19664.5|19660.5|19669.2|19665.2|19664.5|19660.5|15
1639365300000|2021-12-13 03:15:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19656.7|19652.7|26
1639365600000|2021-12-13 03:20:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|28
1639365900000|2021-12-13 03:25:00|19653.6|19649.6|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|94
1639366200000|2021-12-13 03:30:00|19664.5|19660.5|19667.6|19663.6|19669.2|19665.2|19662.9|19658.9|34
1639366500000|2021-12-13 03:35:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19664.5|19660.5|16
1639366800000|2021-12-13 03:40:00|||||||||4
1639367100000|2021-12-13 03:45:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19664.5|19660.5|8
1639367400000|2021-12-13 03:50:00|19664.5|19660.5|19669.2|19665.2|19670.8|19666.8|19664.5|19660.5|26
1639367700000|2021-12-13 03:55:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|42
1639368000000|2021-12-13 04:00:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|22
1639368300000|2021-12-13 04:05:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|8
1639368600000|2021-12-13 04:10:00|19677|19673|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|24
1639368900000|2021-12-13 04:15:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19677|19673|7
1639369200000|2021-12-13 04:20:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|59
1639369500000|2021-12-13 04:25:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|4
1639369800000|2021-12-13 04:30:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|3
1639370100000|2021-12-13 04:35:00|19678.6|19674.6|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|18
1639370400000|2021-12-13 04:40:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|13
1639371000000|2021-12-13 04:50:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|15
1639371300000|2021-12-13 04:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|6
1639371600000|2021-12-13 05:00:00|19677|19673|19677|19673|19678.6|19674.6|19673.9|19669.9|16
1639371900000|2021-12-13 05:05:00|19675.4|19671.4|19680.1|19676.1|19680.1|19676.1|19675.4|19671.4|18
1639372200000|2021-12-13 05:10:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|12
1639372500000|2021-12-13 05:15:00|19680.1|19676.1|19681.7|19677.7|19683.3|19679.3|19678.6|19674.6|1
1639372800000|2021-12-13 05:20:00|19680.1|19676.1|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|10
1639373100000|2021-12-13 05:25:00|19686.4|19682.4|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|11
1639373400000|2021-12-13 05:30:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19689.5|19685.5|4
1639374000000|2021-12-13 05:40:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|9
1639374300000|2021-12-13 05:45:00|19694.2|19690.2|19687.9|19683.9|19697.3|19693.3|19686.4|19682.4|49
1639374600000|2021-12-13 05:50:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|6
1639374900000|2021-12-13 05:55:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|28
1639375200000|2021-12-13 06:00:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|13
1639375500000|2021-12-13 06:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|20
1639375800000|2021-12-13 06:10:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|34
1639376100000|2021-12-13 06:15:00|19686.4|19682.4|19691.1|19687.1|19692.6|19688.6|19684.8|19680.8|21
1639376400000|2021-12-13 06:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|16
1639376700000|2021-12-13 06:25:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|13
1639377000000|2021-12-13 06:30:00|19689.5|19685.5|19700.4|19696.4|19700.4|19696.4|19687.9|19683.9|22
1639377300000|2021-12-13 06:35:00|19697.3|19693.3|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|11
1639377600000|2021-12-13 06:40:00|19698.9|19694.9|19691.1|19687.1|19698.9|19694.9|19691.1|19687.1|16
1639377900000|2021-12-13 06:45:00|19689.5|19685.5|19695.8|19691.8|19697.3|19693.3|19687.9|19683.9|15
1639378200000|2021-12-13 06:50:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|37
1639378500000|2021-12-13 06:55:00|19703.6|19699.6|19706.7|19702.7|19711.4|19707.4|19703.6|19699.6|136
1639378800000|2021-12-13 07:00:00|19702|19698|19703.6|19699.6|19708.3|19704.3|19697.3|19693.3|67
1639379100000|2021-12-13 07:05:00|19700.4|19696.4|19709.8|19705.8|19711.4|19707.4|19697.3|19693.3|125
1639379400000|2021-12-13 07:10:00|19706.7|19702.7|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|36
1639379700000|2021-12-13 07:15:00|19708.3|19704.3|19712.9|19708.9|19714.5|19710.5|19703.6|19699.6|46
1639380000000|2021-12-13 07:20:00|19711.4|19707.4|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|63
1639380300000|2021-12-13 07:25:00|19714.5|19710.5|19708.3|19704.3|19716.1|19712.1|19706.7|19702.7|46
1639380600000|2021-12-13 07:30:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|102
1639380900000|2021-12-13 07:35:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|49
1639381200000|2021-12-13 07:40:00|19695.8|19691.8|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|43
1639381500000|2021-12-13 07:45:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19691.1|19687.1|33
1639381800000|2021-12-13 07:50:00|19694.2|19690.2|19683.3|19679.3|19694.2|19690.2|19681.7|19677.7|111
1639382100000|2021-12-13 07:55:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|21
1639382400000|2021-12-13 08:00:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|139
1639382700000|2021-12-13 08:05:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19677|19673|99
1639383000000|2021-12-13 08:10:00|19697.3|19693.3|19675.4|19671.4|19697.3|19693.3|19672.3|19668.3|106
1639383300000|2021-12-13 08:15:00|19677|19673|19669.2|19665.2|19681.7|19677.7|19666.1|19662.1|98
1639383600000|2021-12-13 08:20:00|19672.3|19668.3|19697.3|19693.3|19697.3|19693.3|19669.2|19665.2|211
1639383900000|2021-12-13 08:25:00|19698.9|19694.9|19719.2|19715.2|19725.4|19721.4|19697.3|19693.3|288
1639384200000|2021-12-13 08:30:00|19720.8|19716.8|19744.2|19740.2|19744.2|19740.2|19720.8|19716.8|392
1639384500000|2021-12-13 08:35:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19734.8|19730.8|235
1639384800000|2021-12-13 08:40:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|164
1639385100000|2021-12-13 08:45:00|19753.6|19749.6|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|231
1639385400000|2021-12-13 08:50:00|19745.8|19741.8|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|193
1639385700000|2021-12-13 08:55:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|236
1639386000000|2021-12-13 09:00:00|19761.4|19757.4|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|165
1639386300000|2021-12-13 09:05:00|19758.3|19754.3|19769.2|19765.2|19784.8|19780.8|19758.3|19754.3|400
1639386600000|2021-12-13 09:10:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|124
1639386900000|2021-12-13 09:15:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|60
1639387200000|2021-12-13 09:20:00|19755.1|19751.1|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|374
1639387500000|2021-12-13 09:25:00|19747.3|19743.3|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|86
1639387800000|2021-12-13 09:30:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|137
1639388100000|2021-12-13 09:35:00|19756.7|19752.7|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|223
1639388400000|2021-12-13 09:40:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19762.9|19758.9|83
1639388700000|2021-12-13 09:45:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|102
1639389000000|2021-12-13 09:50:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|50
1639389300000|2021-12-13 09:55:00|19772.3|19768.3|19784.8|19780.8|19787.9|19783.9|19772.3|19768.3|147
1639389600000|2021-12-13 10:00:00|19783.3|19779.3|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|106
1639389900000|2021-12-13 10:05:00|19783.3|19779.3|19784.8|19780.8|19794.2|19790.2|19783.3|19779.3|225
1639390200000|2021-12-13 10:10:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|193
1639390500000|2021-12-13 10:15:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|34
1639390800000|2021-12-13 10:20:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|65
1639391100000|2021-12-13 10:25:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|100
1639391400000|2021-12-13 10:30:00|19781.7|19777.7|19789.5|19785.5|19791.1|19787.1|19781.7|19777.7|276
1639391700000|2021-12-13 10:35:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|127
1639392000000|2021-12-13 10:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|123
1639392300000|2021-12-13 10:45:00|19797.3|19793.3|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|99
1639392600000|2021-12-13 10:50:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|146
1639392900000|2021-12-13 10:55:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|72
1639393200000|2021-12-13 11:00:00|19795.8|19791.8|19791.1|19787.1|19795.8|19791.8|19787.9|19783.9|106
1639393500000|2021-12-13 11:05:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|61
1639393800000|2021-12-13 11:10:00|19784.8|19780.8|19769.2|19765.2|19787.9|19783.9|19766.1|19762.1|197
1639394100000|2021-12-13 11:15:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|117
1639394400000|2021-12-13 11:20:00|19770.8|19766.8|19762.9|19758.9|19778.6|19774.6|19762.9|19758.9|179
1639394700000|2021-12-13 11:25:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|115
1639395000000|2021-12-13 11:30:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|174
1639395300000|2021-12-13 11:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|174
1639395600000|2021-12-13 11:40:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19777|19773|47
1639395900000|2021-12-13 11:45:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|151
1639396200000|2021-12-13 11:50:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19770.8|19766.8|270
1639396500000|2021-12-13 11:55:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|57
1639396800000|2021-12-13 12:00:00|19781.7|19777.7|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|130
1639397100000|2021-12-13 12:05:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19791.1|19787.1|201
1639397400000|2021-12-13 12:10:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|171
1639397700000|2021-12-13 12:15:00|19800.4|19796.4|19803.6|19799.6|19805.1|19801.1|19791.1|19787.1|206
1639398000000|2021-12-13 12:20:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|122
1639398300000|2021-12-13 12:25:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|98
1639398600000|2021-12-13 12:30:00|19806.7|19802.7|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|133
1639398900000|2021-12-13 12:35:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|54
1639399200000|2021-12-13 12:40:00|19808.3|19804.3|19803.6|19799.6|19808.3|19804.3|19797.3|19793.3|294
1639399500000|2021-12-13 12:45:00|19806.7|19802.7|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|236
1639399800000|2021-12-13 12:50:00|19817.6|19813.6|19831.7|19827.7|19834.8|19830.8|19812.9|19808.9|338
1639400100000|2021-12-13 12:55:00|19833.3|19829.3|19844.2|19840.2|19844.2|19840.2|19828.6|19824.6|366
1639400400000|2021-12-13 13:00:00|19841.1|19837.1|19837.9|19833.9|19847.3|19843.3|19831.7|19827.7|262
1639400700000|2021-12-13 13:05:00|19839.5|19835.5|19822.3|19818.3|19839.5|19835.5|19819.2|19815.2|249
1639401000000|2021-12-13 13:10:00|19819.2|19815.2|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|190
1639401300000|2021-12-13 13:15:00|19816.1|19812.1|19816.1|19812.1|19823.9|19819.9|19808.3|19804.3|248
1639401600000|2021-12-13 13:20:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19803.6|19799.6|522
1639401900000|2021-12-13 13:25:00|19830.1|19826.1|19819.2|19815.2|19837.9|19833.9|19816.1|19812.1|473
1639402200000|2021-12-13 13:30:00|19817.6|19813.6|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|193
1639402500000|2021-12-13 13:35:00|19822.3|19818.3|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|405
1639402800000|2021-12-13 13:40:00|19820.8|19816.8|19830.1|19826.1|19834.8|19830.8|19816.1|19812.1|311
1639403100000|2021-12-13 13:45:00|19831.7|19827.7|19831.7|19827.7|19837.9|19833.9|19819.2|19815.2|269
1639403400000|2021-12-13 13:50:00|19834.8|19830.8|19844.2|19840.2|19845.8|19841.8|19834.8|19830.8|253
1639403700000|2021-12-13 13:55:00|19845.8|19841.8|19831.7|19827.7|19847.3|19843.3|19825.4|19821.4|445
1639404000000|2021-12-13 14:00:00|19830.1|19826.1|19847.3|19843.3|19847.3|19843.3|19822.3|19818.3|469
1639404300000|2021-12-13 14:05:00|19848.9|19844.9|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|365
1639404600000|2021-12-13 14:10:00|19853.6|19849.6|19869.2|19865.2|19869.2|19865.2|19847.3|19843.3|337
1639404900000|2021-12-13 14:15:00|19875.4|19871.4|19887.9|19883.9|19891.1|19887.1|19869.2|19865.2|713
1639405200000|2021-12-13 14:20:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19872.3|19868.3|634
1639405500000|2021-12-13 14:25:00|19891.1|19887.1|19903.6|19899.6|19909.8|19905.8|19891.1|19887.1|746
1639405800000|2021-12-13 14:30:00|19900.4|19896.4|19912.9|19908.9|19916.1|19912.1|19891.1|19887.1|742
1639406100000|2021-12-13 14:35:00|19916.1|19912.1|19909.8|19905.8|19928.6|19924.6|19905.1|19901.1|907
1639406400000|2021-12-13 14:40:00|19912.9|19908.9|19897.3|19893.3|19912.9|19908.9|19897.3|19893.3|612
1639406700000|2021-12-13 14:45:00|19900.4|19896.4|19925.4|19921.4|19931.7|19927.7|19900.4|19896.4|851
1639407000000|2021-12-13 14:50:00|19928.6|19924.6|19931.7|19927.7|19947.3|19943.3|19925.4|19921.4|899
1639407300000|2021-12-13 14:55:00|19930.1|19926.1|19941.1|19937.1|19941.1|19937.1|19922.3|19918.3|791
1639407600000|2021-12-13 15:00:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19925.4|19921.4|876
1639407900000|2021-12-13 15:05:00|19937.9|19933.9|19925.4|19921.4|19944.2|19940.2|19925.4|19921.4|777
1639408200000|2021-12-13 15:10:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|977
1639408500000|2021-12-13 15:15:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19912.9|19908.9|827
1639408800000|2021-12-13 15:20:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19903.6|19899.6|851
1639409100000|2021-12-13 15:25:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19906.7|19902.7|1548
1639409400000|2021-12-13 15:30:00|19922.3|19918.3|19944.2|19940.2|19956.7|19952.7|19919.2|19915.2|2178
1639409700000|2021-12-13 15:35:00|19947.3|19943.3|19931.7|19927.7|19947.3|19943.3|19928.6|19924.6|931
1639410000000|2021-12-13 15:40:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|1037
1639410300000|2021-12-13 15:45:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|633
1639410600000|2021-12-13 15:50:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|711
1639410900000|2021-12-13 15:55:00|19941.1|19937.1|19962.9|19958.9|19966.1|19962.1|19937.9|19933.9|681
1639411200000|2021-12-13 16:00:00|19959.8|19955.8|19962.9|19958.9|19969.2|19965.2|19950.4|19946.4|1237
1639411500000|2021-12-13 16:05:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|618
1639411800000|2021-12-13 16:10:00|19966.1|19962.1|19975.4|19971.4|19981.7|19977.7|19962.9|19958.9|1066
1639412100000|2021-12-13 16:15:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|726
1639412400000|2021-12-13 16:20:00|19986.4|19982.4|19981.7|19977.7|19986.4|19982.4|19978.6|19974.6|608
1639412700000|2021-12-13 16:25:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19975.4|19971.4|415
1639413000000|2021-12-13 16:30:00|19987.9|19983.9|19975.4|19971.4|19994.2|19990.2|19975.4|19971.4|533
1639413300000|2021-12-13 16:35:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|549
1639413600000|2021-12-13 16:40:00|19975.4|19971.4|19987.9|19983.9|19991.1|19987.1|19972.3|19968.3|721
1639413900000|2021-12-13 16:45:00|19984.8|19980.8|20003.6|19999.6|20003.6|19999.6|19981.7|19977.7|347
1639414200000|2021-12-13 16:50:00|20000.4|19996.4|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|679
1639414500000|2021-12-13 16:55:00|19997.3|19993.3|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|484
1639414800000|2021-12-13 17:00:00|19991.1|19987.1|20003.6|19999.6|20003.6|19999.6|19987.9|19983.9|398
1639415100000|2021-12-13 17:05:00|20006.7|20002.7|19997.3|19993.3|20012.9|20008.9|19997.3|19993.3|476
1639415400000|2021-12-13 17:10:00|19994.2|19990.2|19994.2|19990.2|20003.6|19999.6|19991.1|19987.1|384
1639415700000|2021-12-13 17:15:00|19997.3|19993.3|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|714
1639416000000|2021-12-13 17:20:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|242
1639416300000|2021-12-13 17:25:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|436
1639416600000|2021-12-13 17:30:00|19969.2|19965.2|19987.9|19983.9|19989.5|19985.5|19966.1|19962.1|535
1639416900000|2021-12-13 17:35:00|19991.1|19987.1|19981.7|19977.7|19991.1|19987.1|19978.6|19974.6|189
1639417200000|2021-12-13 17:40:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|261
1639417500000|2021-12-13 17:45:00|19978.6|19974.6|19969.2|19965.2|19980.1|19976.1|19969.2|19965.2|372
1639417800000|2021-12-13 17:50:00|19966.1|19962.1|19961.4|19957.4|19969.2|19965.2|19959.8|19955.8|388
1639418100000|2021-12-13 17:55:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|319
1639418400000|2021-12-13 18:00:00|19970.8|19966.8|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|252
1639418700000|2021-12-13 18:05:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|204
1639419000000|2021-12-13 18:10:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|258
1639419300000|2021-12-13 18:15:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19967.6|19963.6|189
1639419600000|2021-12-13 18:20:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|327
1639419900000|2021-12-13 18:25:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|130
1639420200000|2021-12-13 18:30:00|19962.9|19958.9|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|309
1639420500000|2021-12-13 18:35:00|19973.9|19969.9|19972.3|19968.3|19973.9|19969.9|19969.2|19965.2|166
1639420800000|2021-12-13 18:40:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|342
1639421100000|2021-12-13 18:45:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|194
1639421400000|2021-12-13 18:50:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|110
1639421700000|2021-12-13 18:55:00|19967.6|19963.6|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|168
1639422000000|2021-12-13 19:00:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19961.4|19957.4|89
1639422300000|2021-12-13 19:05:00|19959.8|19955.8|19950.4|19946.4|19961.4|19957.4|19950.4|19946.4|418
1639422600000|2021-12-13 19:10:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|656
1639422900000|2021-12-13 19:15:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|402
1639423200000|2021-12-13 19:20:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|266
1639423500000|2021-12-13 19:25:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|206
1639423800000|2021-12-13 19:30:00|19972.3|19968.3|19964.5|19960.5|19975.4|19971.4|19962.9|19958.9|423
1639424100000|2021-12-13 19:35:00|19962.9|19958.9|19978.6|19974.6|19978.6|19974.6|19962.9|19958.9|277
1639424400000|2021-12-13 19:40:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|325
1639424700000|2021-12-13 19:45:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|215
1639425000000|2021-12-13 19:50:00|19966.1|19962.1|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|487
1639425300000|2021-12-13 19:55:00|19972.3|19968.3|19977|19973|19984.8|19980.8|19967.6|19963.6|771
1639425600000|2021-12-13 20:00:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|361
1639425900000|2021-12-13 20:05:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|347
1639426200000|2021-12-13 20:10:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|184
1639426500000|2021-12-13 20:15:00|19970.8|19966.8|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|152
1639426800000|2021-12-13 20:20:00|19966.1|19962.1|19975.4|19971.4|19978.6|19974.6|19966.1|19962.1|465
1639427100000|2021-12-13 20:25:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|347
1639427400000|2021-12-13 20:30:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19966.1|19962.1|171
1639427700000|2021-12-13 20:35:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|429
1639428000000|2021-12-13 20:40:00|19959.8|19955.8|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|520
1639428300000|2021-12-13 20:45:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19950.4|19946.4|324
1639428600000|2021-12-13 20:50:00|19956.7|19952.7|19969.2|19965.2|19970.8|19966.8|19956.7|19952.7|506
1639428900000|2021-12-13 20:55:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|1675
1639429200000|2021-12-13 21:00:00|19975.4|19971.4|19997.3|19993.3|20003.6|19999.6|19972.3|19968.3|859
1639429500000|2021-12-13 21:05:00|19995.8|19991.8|19981.7|19977.7|19997.3|19993.3|19981.7|19977.7|269
1639429800000|2021-12-13 21:10:00|19984.8|19980.8|19989.5|19985.5|19998.9|19994.9|19984.8|19980.8|260
1639430100000|2021-12-13 21:15:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|239
1639430400000|2021-12-13 21:20:00|19991.1|19987.1|20005.1|20001.1|20006.7|20002.7|19987.9|19983.9|352
1639430700000|2021-12-13 21:25:00|20003.6|19999.6|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|592
1639431000000|2021-12-13 21:30:00|20012.9|20008.9|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|155
1639431300000|2021-12-13 21:35:00|20011.4|20007.4|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|627
1639431600000|2021-12-13 21:40:00|20019.2|20015.2|20022.3|20018.3|20028.6|20024.6|20019.2|20015.2|385
1639431900000|2021-12-13 21:45:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|280
1639432200000|2021-12-13 21:50:00|20014.5|20010.5|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|146
1639432500000|2021-12-13 21:55:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20009.8|20005.8|233
1639436400000|2021-12-13 23:00:00|20006.7|20002.7|19991.1|19987.1|20012.9|20008.9|19991.1|19987.1|111
1639436700000|2021-12-13 23:05:00|19989.5|19985.5|19981.7|19977.7|19989.5|19985.5|19978.6|19974.6|46
1639437000000|2021-12-13 23:10:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|15
1639437300000|2021-12-13 23:15:00|19984.8|19980.8|19987.9|19983.9|19989.5|19985.5|19984.8|19980.8|10
1639437600000|2021-12-13 23:20:00|19989.5|19985.5|19992.6|19988.6|19994.2|19990.2|19989.5|19985.5|61
1639437900000|2021-12-13 23:25:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|24
1639438200000|2021-12-13 23:30:00|19992.6|19988.6|19986.4|19982.4|19992.6|19988.6|19984.8|19980.8|10
1639438500000|2021-12-13 23:35:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|20
1639438800000|2021-12-13 23:40:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|23
1639439100000|2021-12-13 23:45:00|19980.1|19976.1|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|27
1639439400000|2021-12-13 23:50:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|17
1639439700000|2021-12-13 23:55:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|24
1639440000000|2021-12-14 00:00:00|19980.1|19976.1|19970.8|19966.8|19981.7|19977.7|19969.2|19965.2|90
1639440300000|2021-12-14 00:05:00|19972.3|19968.3|19987.9|19983.9|19987.9|19983.9|19969.2|19965.2|89
1639440600000|2021-12-14 00:10:00|19986.4|19982.4|19989.5|19985.5|19992.6|19988.6|19984.8|19980.8|126
1639440900000|2021-12-14 00:15:00|19991.1|19987.1|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|74
1639441200000|2021-12-14 00:20:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|84
1639441500000|2021-12-14 00:25:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|179
1639441800000|2021-12-14 00:30:00|19987.9|19983.9|19987.9|19983.9|19989.5|19985.5|19983.3|19979.3|71
1639442100000|2021-12-14 00:35:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|9
1639442400000|2021-12-14 00:40:00|19992.6|19988.6|19987.9|19983.9|19992.6|19988.6|19987.9|19983.9|3
1639442700000|2021-12-14 00:45:00|19986.4|19982.4|19983.3|19979.3|19986.4|19982.4|19981.7|19977.7|23
1639443000000|2021-12-14 00:50:00|19984.8|19980.8|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|128
1639443300000|2021-12-14 00:55:00|19975.4|19971.4|19977|19973|19978.6|19974.6|19973.9|19969.9|38
1639443600000|2021-12-14 01:00:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19975.4|19971.4|77
1639443900000|2021-12-14 01:05:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|50
1639444200000|2021-12-14 01:10:00|19986.4|19982.4|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|32
1639444500000|2021-12-14 01:15:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19992.6|19988.6|32
1639444800000|2021-12-14 01:20:00|20000.4|19996.4|20012.9|20008.9|20016.1|20012.1|19997.3|19993.3|131
1639445100000|2021-12-14 01:25:00|20011.4|20007.4|20003.6|19999.6|20011.4|20007.4|20002|19998|45
1639445400000|2021-12-14 01:30:00|20002|19998|19992.6|19988.6|20005.1|20001.1|19991.1|19987.1|40
1639445700000|2021-12-14 01:35:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|11
1639446000000|2021-12-14 01:40:00|19998.9|19994.9|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|14
1639446300000|2021-12-14 01:45:00|20003.6|19999.6|20003.6|19999.6|20006.7|20002.7|20002|19998|24
1639446600000|2021-12-14 01:50:00|20005.1|20001.1|20014.5|20010.5|20016.1|20012.1|20005.1|20001.1|89
1639446900000|2021-12-14 01:55:00|20012.9|20008.9|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|40
1639447200000|2021-12-14 02:00:00|20014.5|20010.5|20012.9|20008.9|20019.2|20015.2|20012.9|20008.9|93
1639447500000|2021-12-14 02:05:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20009.8|20005.8|22
1639447800000|2021-12-14 02:10:00|20011.4|20007.4|20012.9|20008.9|20016.1|20012.1|20011.4|20007.4|43
1639448100000|2021-12-14 02:15:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|26
1639448400000|2021-12-14 02:20:00|20014.5|20010.5|20003.6|19999.6|20014.5|20010.5|20003.6|19999.6|32
1639448700000|2021-12-14 02:25:00|20000.4|19996.4|20008.3|20004.3|20008.3|20004.3|20000.4|19996.4|32
1639449000000|2021-12-14 02:30:00|20009.8|20005.8|20005.1|20001.1|20009.8|20005.8|20003.6|19999.6|0
1639449300000|2021-12-14 02:35:00|20006.7|20002.7|20005.1|20001.1|20008.3|20004.3|20003.6|19999.6|8
1639449600000|2021-12-14 02:40:00|20003.6|19999.6|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|52
1639449900000|2021-12-14 02:45:00|19998.9|19994.9|20003.6|19999.6|20005.1|20001.1|19997.3|19993.3|9
1639450200000|2021-12-14 02:50:00|20005.1|20001.1|20006.7|20002.7|20012.9|20008.9|20005.1|20001.1|13
1639450500000|2021-12-14 02:55:00|20005.1|20001.1|20005.1|20001.1|20006.7|20002.7|20003.6|19999.6|6
1639450800000|2021-12-14 03:00:00|20006.7|20002.7|20003.6|19999.6|20009.8|20005.8|20003.6|19999.6|17
1639451100000|2021-12-14 03:05:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|26
1639451400000|2021-12-14 03:10:00|20008.3|20004.3|19998.9|19994.9|20009.8|20005.8|19997.3|19993.3|75
1639451700000|2021-12-14 03:15:00|19997.3|19993.3|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|12
1639452000000|2021-12-14 03:20:00|20000.4|19996.4|19995.8|19991.8|20000.4|19996.4|19994.2|19990.2|13
1639452300000|2021-12-14 03:25:00|19994.2|19990.2|19991.1|19987.1|19997.3|19993.3|19987.9|19983.9|27
1639452600000|2021-12-14 03:30:00|19992.6|19988.6|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|12
1639452900000|2021-12-14 03:35:00|19994.2|19990.2|20005.1|20001.1|20012.9|20008.9|19994.2|19990.2|89
1639453200000|2021-12-14 03:40:00|20006.7|20002.7|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|5
1639453500000|2021-12-14 03:45:00|20002|19998|20002|19998|20003.6|19999.6|20000.4|19996.4|5
1639453800000|2021-12-14 03:50:00|20000.4|19996.4|19998.9|19994.9|20002|19998|19995.8|19991.8|40
1639454100000|2021-12-14 03:55:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|6
1639454400000|2021-12-14 04:00:00|20002|19998|20003.6|19999.6|20003.6|19999.6|20002|19998|1
1639454700000|2021-12-14 04:05:00|20002|19998|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|17
1639455000000|2021-12-14 04:10:00|19997.3|19993.3|19998.9|19994.9|20002|19998|19997.3|19993.3|5
1639455300000|2021-12-14 04:15:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|15
1639455600000|2021-12-14 04:20:00|19995.8|19991.8|19994.2|19990.2|19995.8|19991.8|19992.6|19988.6|9
1639455900000|2021-12-14 04:25:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1639456200000|2021-12-14 04:30:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|3
1639456500000|2021-12-14 04:35:00|||||||||5
1639457100000|2021-12-14 04:45:00|19987.9|19983.9|19989.5|19985.5|19989.5|19985.5|19987.9|19983.9|9
1639457400000|2021-12-14 04:50:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|6
1639457700000|2021-12-14 04:55:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1639458000000|2021-12-14 05:00:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1639458300000|2021-12-14 05:05:00|||||||||59
1639458600000|2021-12-14 05:10:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|71
1639458900000|2021-12-14 05:15:00|19991.1|19987.1|19991.1|19987.1|19992.6|19988.6|19987.9|19983.9|12
1639459200000|2021-12-14 05:20:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1639459500000|2021-12-14 05:25:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|34
1639459800000|2021-12-14 05:30:00|19987.9|19983.9|19986.4|19982.4|19991.1|19987.1|19986.4|19982.4|25
1639460100000|2021-12-14 05:35:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19984.8|19980.8|21
1639460400000|2021-12-14 05:40:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|0
1639460700000|2021-12-14 05:45:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19983.3|19979.3|1
1639461000000|2021-12-14 05:50:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|15
1639461300000|2021-12-14 05:55:00|19986.4|19982.4|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|10
1639461600000|2021-12-14 06:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|1
1639461900000|2021-12-14 06:05:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|7
1639462200000|2021-12-14 06:10:00|19986.4|19982.4|19998.9|19994.9|20000.4|19996.4|19986.4|19982.4|157
1639462500000|2021-12-14 06:15:00|19997.3|19993.3|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|34
1639462800000|2021-12-14 06:20:00|19989.5|19985.5|19997.3|19993.3|19997.3|19993.3|19989.5|19985.5|31
1639463100000|2021-12-14 06:25:00|19994.2|19990.2|19986.4|19982.4|19994.2|19990.2|19984.8|19980.8|47
1639463400000|2021-12-14 06:30:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|11
1639463700000|2021-12-14 06:35:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|35
1639464000000|2021-12-14 06:40:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19981.7|19977.7|12
1639464300000|2021-12-14 06:45:00|||||||||48
1639464600000|2021-12-14 06:50:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|13
1639464900000|2021-12-14 06:55:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|57
1639465200000|2021-12-14 07:00:00|19986.4|19982.4|19981.7|19977.7|19989.5|19985.5|19981.7|19977.7|167
1639465500000|2021-12-14 07:05:00|19983.3|19979.3|19992.6|19988.6|19997.3|19993.3|19981.7|19977.7|96
1639465800000|2021-12-14 07:10:00|19991.1|19987.1|19981.7|19977.7|19992.6|19988.6|19981.7|19977.7|20
1639466100000|2021-12-14 07:15:00|19983.3|19979.3|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|145
1639466400000|2021-12-14 07:20:00|19981.7|19977.7|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|95
1639466700000|2021-12-14 07:25:00|19989.5|19985.5|19983.3|19979.3|19989.5|19985.5|19981.7|19977.7|33
1639467000000|2021-12-14 07:30:00|19984.8|19980.8|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|42
1639467300000|2021-12-14 07:35:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|30
1639467600000|2021-12-14 07:40:00|19987.9|19983.9|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|25
1639467900000|2021-12-14 07:45:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|163
1639468200000|2021-12-14 07:50:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|73
1639468500000|2021-12-14 07:55:00|19966.1|19962.1|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|79
1639468800000|2021-12-14 08:00:00|19977|19973|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|149
1639469100000|2021-12-14 08:05:00|19964.5|19960.5|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|101
1639469400000|2021-12-14 08:10:00|19962.9|19958.9|19970.8|19966.8|19972.3|19968.3|19956.7|19952.7|102
1639469700000|2021-12-14 08:15:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|59
1639470000000|2021-12-14 08:20:00|19975.4|19971.4|19972.3|19968.3|19981.7|19977.7|19964.5|19960.5|98
1639470300000|2021-12-14 08:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|47
1639470600000|2021-12-14 08:30:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|69
1639470900000|2021-12-14 08:35:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|110
1639471200000|2021-12-14 08:40:00|19962.9|19958.9|19964.5|19960.5|19969.2|19965.2|19962.9|19958.9|107
1639471500000|2021-12-14 08:45:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|55
1639471800000|2021-12-14 08:50:00|19975.4|19971.4|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|183
1639472100000|2021-12-14 08:55:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19972.3|19968.3|98
1639472400000|2021-12-14 09:00:00|19984.8|19980.8|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|62
1639472700000|2021-12-14 09:05:00|19980.1|19976.1|19966.1|19962.1|19981.7|19977.7|19964.5|19960.5|62
1639473000000|2021-12-14 09:10:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|130
1639473300000|2021-12-14 09:15:00|19966.1|19962.1|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|292
1639473600000|2021-12-14 09:20:00|19948.9|19944.9|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|414
1639473900000|2021-12-14 09:25:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|434
1639474200000|2021-12-14 09:30:00|19934.8|19930.8|19947.3|19943.3|19950.4|19946.4|19928.6|19924.6|356
1639474500000|2021-12-14 09:35:00|19944.2|19940.2|19955.1|19951.1|19962.9|19958.9|19944.2|19940.2|163
1639474800000|2021-12-14 09:40:00|19956.7|19952.7|19959.8|19955.8|19964.5|19960.5|19950.4|19946.4|123
1639475100000|2021-12-14 09:45:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|144
1639475400000|2021-12-14 09:50:00|19953.6|19949.6|19975.4|19971.4|19975.4|19971.4|19950.4|19946.4|128
1639475700000|2021-12-14 09:55:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|156
1639476000000|2021-12-14 10:00:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19966.1|19962.1|166
1639476300000|2021-12-14 10:05:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|267
1639476600000|2021-12-14 10:10:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|253
1639476900000|2021-12-14 10:15:00|19966.1|19962.1|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|147
1639477200000|2021-12-14 10:20:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|29
1639477500000|2021-12-14 10:25:00|19980.1|19976.1|19972.3|19968.3|19980.1|19976.1|19969.2|19965.2|77
1639477800000|2021-12-14 10:30:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|255
1639478100000|2021-12-14 10:35:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|119
1639478400000|2021-12-14 10:40:00|19962.9|19958.9|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|27
1639478700000|2021-12-14 10:45:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|245
1639479000000|2021-12-14 10:50:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|118
1639479300000|2021-12-14 10:55:00|19948.9|19944.9|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|159
1639479600000|2021-12-14 11:00:00|19944.2|19940.2|19950.4|19946.4|19956.7|19952.7|19944.2|19940.2|97
1639479900000|2021-12-14 11:05:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|63
1639480200000|2021-12-14 11:10:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|191
1639480500000|2021-12-14 11:15:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|233
1639480800000|2021-12-14 11:20:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|50
1639481100000|2021-12-14 11:25:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|42
1639481400000|2021-12-14 11:30:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19947.3|19943.3|62
1639481700000|2021-12-14 11:35:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|106
1639482000000|2021-12-14 11:40:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|73
1639482300000|2021-12-14 11:45:00|19961.4|19957.4|19944.2|19940.2|19961.4|19957.4|19941.1|19937.1|295
1639482600000|2021-12-14 11:50:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|277
1639482900000|2021-12-14 11:55:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|252
1639483200000|2021-12-14 12:00:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|159
1639483500000|2021-12-14 12:05:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|116
1639483800000|2021-12-14 12:10:00|19934.8|19930.8|19931.7|19927.7|19936.4|19932.4|19931.7|19927.7|224
1639484100000|2021-12-14 12:15:00|19930.1|19926.1|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|699
1639484400000|2021-12-14 12:20:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|285
1639484700000|2021-12-14 12:25:00|19922.3|19918.3|19934.8|19930.8|19937.9|19933.9|19922.3|19918.3|268
1639485000000|2021-12-14 12:30:00|19937.9|19933.9|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|265
1639485300000|2021-12-14 12:35:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|137
1639485600000|2021-12-14 12:40:00|19942.6|19938.6|19950.4|19946.4|19956.7|19952.7|19941.1|19937.1|170
1639485900000|2021-12-14 12:45:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19936.4|19932.4|89
1639486200000|2021-12-14 12:50:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|138
1639486500000|2021-12-14 12:55:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|215
1639486800000|2021-12-14 13:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|181
1639487100000|2021-12-14 13:05:00|19934.8|19930.8|19930.1|19926.1|19937.9|19933.9|19928.6|19924.6|205
1639487400000|2021-12-14 13:10:00|19928.6|19924.6|19928.6|19924.6|19934.8|19930.8|19927|19923|185
1639487700000|2021-12-14 13:15:00|19927|19923|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|322
1639488000000|2021-12-14 13:20:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|429
1639488300000|2021-12-14 13:25:00|19936.4|19932.4|19944.2|19940.2|19959.8|19955.8|19936.4|19932.4|349
1639488600000|2021-12-14 13:30:00|19942.6|19938.6|19966.1|19962.1|19977|19973|19937.9|19933.9|610
1639488900000|2021-12-14 13:35:00|19969.2|19965.2|19984.8|19980.8|19989.5|19985.5|19962.9|19958.9|688
1639489200000|2021-12-14 13:40:00|19987.9|19983.9|19984.8|19980.8|19994.2|19990.2|19975.4|19971.4|636
1639489500000|2021-12-14 13:45:00|19981.7|19977.7|19981.7|19977.7|20003.6|19999.6|19969.2|19965.2|693
1639489800000|2021-12-14 13:50:00|19980.1|19976.1|19941.1|19937.1|19981.7|19977.7|19941.1|19937.1|460
1639490100000|2021-12-14 13:55:00|19944.2|19940.2|19945.8|19941.8|19956.7|19952.7|19937.9|19933.9|547
1639490400000|2021-12-14 14:00:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19925.4|19921.4|404
1639490700000|2021-12-14 14:05:00|19931.7|19927.7|19928.6|19924.6|19944.2|19940.2|19919.2|19915.2|616
1639491000000|2021-12-14 14:10:00|19927|19923|19889.5|19885.5|19934.8|19930.8|19887.9|19883.9|767
1639491300000|2021-12-14 14:15:00|19887.9|19883.9|19894.2|19890.2|19906.7|19902.7|19887.9|19883.9|590
1639491600000|2021-12-14 14:20:00|19897.3|19893.3|19905.1|19901.1|19906.7|19902.7|19891.1|19887.1|372
1639491900000|2021-12-14 14:25:00|19903.6|19899.6|19891.1|19887.1|19903.6|19899.6|19884.8|19880.8|449
1639492200000|2021-12-14 14:30:00|19894.2|19890.2|19825.4|19821.4|19894.2|19890.2|19822.3|19818.3|1406
1639492500000|2021-12-14 14:35:00|19823.9|19819.9|19806.7|19802.7|19831.7|19827.7|19797.3|19793.3|1485
1639492800000|2021-12-14 14:40:00|19803.6|19799.6|19812.9|19808.9|19828.6|19824.6|19789.5|19785.5|1054
1639493100000|2021-12-14 14:45:00|19809.8|19805.8|19823.9|19819.9|19827|19823|19803.6|19799.6|996
1639493400000|2021-12-14 14:50:00|19822.3|19818.3|19823.9|19819.9|19837.9|19833.9|19819.2|19815.2|871
1639493700000|2021-12-14 14:55:00|19825.4|19821.4|19794.2|19790.2|19828.6|19824.6|19791.1|19787.1|924
1639494000000|2021-12-14 15:00:00|19792.6|19788.6|19769.2|19765.2|19792.6|19788.6|19766.1|19762.1|1239
1639494300000|2021-12-14 15:05:00|19767.6|19763.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|875
1639494600000|2021-12-14 15:10:00|19770.8|19766.8|19778.6|19774.6|19787.9|19783.9|19756.7|19752.7|1123
1639494900000|2021-12-14 15:15:00|19781.7|19777.7|19803.6|19799.6|19803.6|19799.6|19769.2|19765.2|898
1639495200000|2021-12-14 15:20:00|19806.7|19802.7|19781.7|19777.7|19816.1|19812.1|19778.6|19774.6|638
1639495500000|2021-12-14 15:25:00|19780.1|19776.1|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|683
1639495800000|2021-12-14 15:30:00|19775.4|19771.4|19816.1|19812.1|19831.7|19827.7|19775.4|19771.4|996
1639496100000|2021-12-14 15:35:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|627
1639496400000|2021-12-14 15:40:00|19809.8|19805.8|19834.8|19830.8|19841.1|19837.1|19809.8|19805.8|789
1639496700000|2021-12-14 15:45:00|19837.9|19833.9|19850.4|19846.4|19856.7|19852.7|19828.6|19824.6|760
1639497000000|2021-12-14 15:50:00|19853.6|19849.6|19859.8|19855.8|19869.2|19865.2|19850.4|19846.4|809
1639497300000|2021-12-14 15:55:00|19856.7|19852.7|19869.2|19865.2|19883.3|19879.3|19850.4|19846.4|1101
1639497600000|2021-12-14 16:00:00|19870.8|19866.8|19934.8|19930.8|19944.2|19940.2|19869.2|19865.2|1406
1639497900000|2021-12-14 16:05:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19906.7|19902.7|1572
1639498200000|2021-12-14 16:10:00|19939.5|19935.5|19956.7|19952.7|19962.9|19958.9|19934.8|19930.8|1155
1639498500000|2021-12-14 16:15:00|19958.3|19954.3|19941.1|19937.1|19972.3|19968.3|19937.9|19933.9|1380
1639498800000|2021-12-14 16:20:00|19944.2|19940.2|19928.6|19924.6|19950.4|19946.4|19922.3|19918.3|926
1639499100000|2021-12-14 16:25:00|19925.4|19921.4|19923.9|19919.9|19944.2|19940.2|19922.3|19918.3|394
1639499400000|2021-12-14 16:30:00|19922.3|19918.3|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|598
1639499700000|2021-12-14 16:35:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|507
1639500000000|2021-12-14 16:40:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19897.3|19893.3|708
1639500300000|2021-12-14 16:45:00|19914.5|19910.5|19916.1|19912.1|19927|19923|19911.4|19907.4|442
1639500600000|2021-12-14 16:50:00|19919.2|19915.2|19928.6|19924.6|19934.8|19930.8|19909.8|19905.8|498
1639500900000|2021-12-14 16:55:00|19931.7|19927.7|19962.9|19958.9|19962.9|19958.9|19925.4|19921.4|793
1639501200000|2021-12-14 17:00:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|448
1639501500000|2021-12-14 17:05:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|450
1639501800000|2021-12-14 17:10:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|358
1639502100000|2021-12-14 17:15:00|19947.3|19943.3|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|537
1639502400000|2021-12-14 17:20:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|523
1639502700000|2021-12-14 17:25:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|387
1639503000000|2021-12-14 17:30:00|19933.3|19929.3|19937.9|19933.9|19942.6|19938.6|19931.7|19927.7|141
1639503300000|2021-12-14 17:35:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|183
1639503600000|2021-12-14 17:40:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|236
1639503900000|2021-12-14 17:45:00|19937.9|19933.9|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|223
1639504200000|2021-12-14 17:50:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|412
1639504500000|2021-12-14 17:55:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|205
1639504800000|2021-12-14 18:00:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|285
1639505100000|2021-12-14 18:05:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|357
1639505400000|2021-12-14 18:10:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|279
1639505700000|2021-12-14 18:15:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|218
1639506000000|2021-12-14 18:20:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|362
1639506300000|2021-12-14 18:25:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|89
1639506600000|2021-12-14 18:30:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|167
1639506900000|2021-12-14 18:35:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|72
1639507200000|2021-12-14 18:40:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|98
1639507500000|2021-12-14 18:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|264
1639507800000|2021-12-14 18:50:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|198
1639508100000|2021-12-14 18:55:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19933.3|19929.3|140
1639508400000|2021-12-14 19:00:00|19936.4|19932.4|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|231
1639508700000|2021-12-14 19:05:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|341
1639509000000|2021-12-14 19:10:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|191
1639509300000|2021-12-14 19:15:00|19928.6|19924.6|19928.6|19924.6|19930.1|19926.1|19925.4|19921.4|80
1639509600000|2021-12-14 19:20:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|273
1639509900000|2021-12-14 19:25:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|163
1639510200000|2021-12-14 19:30:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19936.4|19932.4|466
1639510500000|2021-12-14 19:35:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|328
1639510800000|2021-12-14 19:40:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|493
1639511100000|2021-12-14 19:45:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|614
1639511400000|2021-12-14 19:50:00|19937.9|19933.9|19947.3|19943.3|19953.6|19949.6|19937.9|19933.9|617
1639511700000|2021-12-14 19:55:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|910
1639512000000|2021-12-14 20:00:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|526
1639512300000|2021-12-14 20:05:00|19945.8|19941.8|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|419
1639512600000|2021-12-14 20:10:00|19955.1|19951.1|19953.6|19949.6|19959.8|19955.8|19952|19948|178
1639512900000|2021-12-14 20:15:00|19950.4|19946.4|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|194
1639513200000|2021-12-14 20:20:00|19956.7|19952.7|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|230
1639513500000|2021-12-14 20:25:00|19962.9|19958.9|19941.1|19937.1|19962.9|19958.9|19941.1|19937.1|239
1639513800000|2021-12-14 20:30:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|270
1639514100000|2021-12-14 20:35:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|375
1639514400000|2021-12-14 20:40:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|241
1639514700000|2021-12-14 20:45:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|318
1639515000000|2021-12-14 20:50:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|358
1639515300000|2021-12-14 20:55:00|19950.4|19946.4|19937.9|19933.9|19956.7|19952.7|19934.8|19930.8|1650
1639515600000|2021-12-14 21:00:00|19941.1|19937.1|19941.1|19937.1|19950.4|19946.4|19934.8|19930.8|993
1639515900000|2021-12-14 21:05:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|397
1639516200000|2021-12-14 21:10:00|19933.3|19929.3|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|259
1639516500000|2021-12-14 21:15:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|134
1639516800000|2021-12-14 21:20:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|137
1639517100000|2021-12-14 21:25:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|70
1639517400000|2021-12-14 21:30:00|||||||||101
1639517700000|2021-12-14 21:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|154
1639518000000|2021-12-14 21:40:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|135
1639518300000|2021-12-14 21:45:00|19925.4|19921.4|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|191
1639518600000|2021-12-14 21:50:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|116
1639518900000|2021-12-14 21:55:00|19909.8|19905.8|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|174
1639522800000|2021-12-14 23:00:00|19925.4|19921.4|19934.8|19930.8|19941.1|19937.1|19925.4|19921.4|43
1639523100000|2021-12-14 23:05:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19936.4|19932.4|13
1639523400000|2021-12-14 23:10:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19936.4|19932.4|9
1639523700000|2021-12-14 23:15:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|7
1639524000000|2021-12-14 23:20:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|47
1639524300000|2021-12-14 23:25:00|19945.8|19941.8|19948.9|19944.9|19953.6|19949.6|19945.8|19941.8|46
1639524600000|2021-12-14 23:30:00|19950.4|19946.4|19937.9|19933.9|19953.6|19949.6|19936.4|19932.4|36
1639524900000|2021-12-14 23:35:00|19936.4|19932.4|19939.5|19935.5|19942.6|19938.6|19934.8|19930.8|20
1639525200000|2021-12-14 23:40:00|19941.1|19937.1|19934.8|19930.8|19942.6|19938.6|19934.8|19930.8|12
1639525500000|2021-12-14 23:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|12
1639525800000|2021-12-14 23:50:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|116
1639526100000|2021-12-14 23:55:00|19925.4|19921.4|19928.6|19924.6|19930.1|19926.1|19925.4|19921.4|33
1639526400000|2021-12-15 00:00:00|19930.1|19926.1|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|43
1639526700000|2021-12-15 00:05:00|19936.4|19932.4|19931.7|19927.7|19937.9|19933.9|19930.1|19926.1|35
1639527000000|2021-12-15 00:10:00|19928.6|19924.6|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|71
1639527300000|2021-12-15 00:15:00|19936.4|19932.4|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|12
1639527600000|2021-12-15 00:20:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|6
1639527900000|2021-12-15 00:25:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|4
1639528200000|2021-12-15 00:30:00|19937.9|19933.9|19942.6|19938.6|19942.6|19938.6|19934.8|19930.8|67
1639528500000|2021-12-15 00:35:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19939.5|19935.5|20
1639528800000|2021-12-15 00:40:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|8
1639529100000|2021-12-15 00:45:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|26
1639529400000|2021-12-15 00:50:00|19944.2|19940.2|19937.9|19933.9|19945.8|19941.8|19937.9|19933.9|8
1639529700000|2021-12-15 00:55:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|4
1639530000000|2021-12-15 01:00:00|19937.9|19933.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|48
1639530300000|2021-12-15 01:05:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|5
1639530600000|2021-12-15 01:10:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|16
1639530900000|2021-12-15 01:15:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|31
1639531200000|2021-12-15 01:20:00|19948.9|19944.9|19956.7|19952.7|19956.7|19952.7|19944.2|19940.2|41
1639531500000|2021-12-15 01:25:00|19958.3|19954.3|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|81
1639531800000|2021-12-15 01:30:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|19
1639532100000|2021-12-15 01:35:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|12
1639532400000|2021-12-15 01:40:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19956.7|19952.7|25
1639532700000|2021-12-15 01:45:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|58
1639533000000|2021-12-15 01:50:00|19958.3|19954.3|19956.7|19952.7|19958.3|19954.3|19955.1|19951.1|7
1639533300000|2021-12-15 01:55:00|19955.1|19951.1|19948.9|19944.9|19956.7|19952.7|19941.1|19937.1|77
1639533600000|2021-12-15 02:00:00|19947.3|19943.3|19937.9|19933.9|19950.4|19946.4|19937.9|19933.9|79
1639533900000|2021-12-15 02:05:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|38
1639534200000|2021-12-15 02:10:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|57
1639534500000|2021-12-15 02:15:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|46
1639534800000|2021-12-15 02:20:00|19939.5|19935.5|19937.9|19933.9|19939.5|19935.5|19937.9|19933.9|29
1639535100000|2021-12-15 02:25:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|100
1639535400000|2021-12-15 02:30:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19939.5|19935.5|117
1639535700000|2021-12-15 02:35:00|19942.6|19938.6|19944.2|19940.2|19945.8|19941.8|19941.1|19937.1|14
1639536000000|2021-12-15 02:40:00|19945.8|19941.8|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|13
1639536300000|2021-12-15 02:45:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|15
1639536600000|2021-12-15 02:50:00|19944.2|19940.2|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|33
1639536900000|2021-12-15 02:55:00|19944.2|19940.2|19942.6|19938.6|19945.8|19941.8|19941.1|19937.1|13
1639537200000|2021-12-15 03:00:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|23
1639537500000|2021-12-15 03:05:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|49
1639537800000|2021-12-15 03:10:00|19937.9|19933.9|19942.6|19938.6|19944.2|19940.2|19934.8|19930.8|58
1639538100000|2021-12-15 03:15:00|19941.1|19937.1|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|14
1639538400000|2021-12-15 03:20:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|12
1639538700000|2021-12-15 03:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19939.5|19935.5|20
1639539000000|2021-12-15 03:30:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|4
1639539300000|2021-12-15 03:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|15
1639539600000|2021-12-15 03:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|11
1639539900000|2021-12-15 03:45:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19928.6|19924.6|51
1639540200000|2021-12-15 03:50:00|19928.6|19924.6|19922.3|19918.3|19930.1|19926.1|19922.3|19918.3|58
1639540500000|2021-12-15 03:55:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|33
1639540800000|2021-12-15 04:00:00|19923.9|19919.9|19923.9|19919.9|19923.9|19919.9|19922.3|19918.3|11
1639541100000|2021-12-15 04:05:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|14
1639541400000|2021-12-15 04:10:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19923.9|19919.9|10
1639541700000|2021-12-15 04:15:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|23
1639542000000|2021-12-15 04:20:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|2
1639542600000|2021-12-15 04:30:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19933.3|19929.3|29
1639542900000|2021-12-15 04:35:00|19933.3|19929.3|19941.1|19937.1|19941.1|19937.1|19933.3|19929.3|12
1639543200000|2021-12-15 04:40:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19937.9|19933.9|2
1639543500000|2021-12-15 04:45:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|0
1639543800000|2021-12-15 04:50:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19936.4|19932.4|21
1639544100000|2021-12-15 04:55:00|19937.9|19933.9|19936.4|19932.4|19941.1|19937.1|19934.8|19930.8|11
1639544400000|2021-12-15 05:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|1
1639544700000|2021-12-15 05:05:00|19941.1|19937.1|19945.8|19941.8|19945.8|19941.8|19939.5|19935.5|11
1639545000000|2021-12-15 05:10:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|20
1639545300000|2021-12-15 05:15:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|8
1639545600000|2021-12-15 05:20:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|34
1639545900000|2021-12-15 05:25:00|19952|19948|19950.4|19946.4|19952|19948|19947.3|19943.3|25
1639546200000|2021-12-15 05:30:00|19952|19948|19955.1|19951.1|19959.8|19955.8|19952|19948|62
1639546500000|2021-12-15 05:35:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|119
1639546800000|2021-12-15 05:40:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|77
1639547100000|2021-12-15 05:45:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|9
1639547400000|2021-12-15 05:50:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|99
1639547700000|2021-12-15 05:55:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|48
1639548000000|2021-12-15 06:00:00|19955.1|19951.1|19948.9|19944.9|19955.1|19951.1|19945.8|19941.8|39
1639548300000|2021-12-15 06:05:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|16
1639548600000|2021-12-15 06:10:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|7
1639548900000|2021-12-15 06:15:00|19947.3|19943.3|19952|19948|19952|19948|19947.3|19943.3|20
1639549200000|2021-12-15 06:20:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|19
1639549500000|2021-12-15 06:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|26
1639549800000|2021-12-15 06:30:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|34
1639550100000|2021-12-15 06:35:00|19955.1|19951.1|19952|19948|19955.1|19951.1|19950.4|19946.4|26
1639550400000|2021-12-15 06:40:00|19953.6|19949.6|19948.9|19944.9|19953.6|19949.6|19944.2|19940.2|40
1639550700000|2021-12-15 06:45:00|19947.3|19943.3|19950.4|19946.4|19952|19948|19947.3|19943.3|12
1639551000000|2021-12-15 06:50:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19952|19948|11
1639551300000|2021-12-15 06:55:00|19961.4|19957.4|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|26
1639551600000|2021-12-15 07:00:00|19956.7|19952.7|19975.4|19971.4|19975.4|19971.4|19953.6|19949.6|251
1639551900000|2021-12-15 07:05:00|19980.1|19976.1|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|160
1639552200000|2021-12-15 07:10:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|39
1639552500000|2021-12-15 07:15:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|61
1639552800000|2021-12-15 07:20:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|117
1639553100000|2021-12-15 07:25:00|19970.8|19966.8|19977|19973|19978.6|19974.6|19969.2|19965.2|105
1639553400000|2021-12-15 07:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|49
1639553700000|2021-12-15 07:35:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|81
1639554000000|2021-12-15 07:40:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|57
1639554300000|2021-12-15 07:45:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19955.1|19951.1|63
1639554600000|2021-12-15 07:50:00|19955.1|19951.1|19962.9|19958.9|19964.5|19960.5|19955.1|19951.1|50
1639554900000|2021-12-15 07:55:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|68
1639555200000|2021-12-15 08:00:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19942.6|19938.6|165
1639555500000|2021-12-15 08:05:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19934.8|19930.8|175
1639555800000|2021-12-15 08:10:00|19952|19948|19937.9|19933.9|19959.8|19955.8|19937.9|19933.9|90
1639556100000|2021-12-15 08:15:00|19941.1|19937.1|19939.5|19935.5|19944.2|19940.2|19936.4|19932.4|47
1639556400000|2021-12-15 08:20:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|160
1639556700000|2021-12-15 08:25:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|54
1639557000000|2021-12-15 08:30:00|19947.3|19943.3|19944.2|19940.2|19955.1|19951.1|19942.6|19938.6|75
1639557300000|2021-12-15 08:35:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19939.5|19935.5|86
1639557600000|2021-12-15 08:40:00|19941.1|19937.1|19919.2|19915.2|19944.2|19940.2|19919.2|19915.2|145
1639557900000|2021-12-15 08:45:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|92
1639558200000|2021-12-15 08:50:00|19914.5|19910.5|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|105
1639558500000|2021-12-15 08:55:00|19906.7|19902.7|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|175
1639558800000|2021-12-15 09:00:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|120
1639559100000|2021-12-15 09:05:00|19909.8|19905.8|19923.9|19919.9|19928.6|19924.6|19909.8|19905.8|62
1639559400000|2021-12-15 09:10:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|81
1639559700000|2021-12-15 09:15:00|19934.8|19930.8|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|82
1639560000000|2021-12-15 09:20:00|19937.9|19933.9|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|100
1639560300000|2021-12-15 09:25:00|19947.3|19943.3|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|273
1639560600000|2021-12-15 09:30:00|19972.3|19968.3|19975.4|19971.4|19977|19973|19969.2|19965.2|128
1639560900000|2021-12-15 09:35:00|19972.3|19968.3|19962.9|19958.9|19972.3|19968.3|19958.3|19954.3|311
1639561200000|2021-12-15 09:40:00|19966.1|19962.1|19959.8|19955.8|19969.2|19965.2|19958.3|19954.3|108
1639561500000|2021-12-15 09:45:00|19958.3|19954.3|19958.3|19954.3|19959.8|19955.8|19953.6|19949.6|47
1639561800000|2021-12-15 09:50:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|26
1639562100000|2021-12-15 09:55:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|61
1639562400000|2021-12-15 10:00:00|19961.4|19957.4|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|46
1639562700000|2021-12-15 10:05:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19950.4|19946.4|25
1639563000000|2021-12-15 10:10:00|19950.4|19946.4|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|53
1639563300000|2021-12-15 10:15:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|45
1639563600000|2021-12-15 10:20:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19944.2|19940.2|74
1639563900000|2021-12-15 10:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|28
1639564200000|2021-12-15 10:30:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|164
1639564500000|2021-12-15 10:35:00|19945.8|19941.8|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|177
1639564800000|2021-12-15 10:40:00|19955.1|19951.1|19937.9|19933.9|19956.7|19952.7|19937.9|19933.9|89
1639565100000|2021-12-15 10:45:00|19939.5|19935.5|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|247
1639565400000|2021-12-15 10:50:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|98
1639565700000|2021-12-15 10:55:00|19917.6|19913.6|19906.7|19902.7|19922.3|19918.3|19906.7|19902.7|132
1639566000000|2021-12-15 11:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19905.1|19901.1|118
1639566300000|2021-12-15 11:05:00|19909.8|19905.8|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|76
1639566600000|2021-12-15 11:10:00|19916.1|19912.1|19928.6|19924.6|19928.6|19924.6|19916.1|19912.1|106
1639566900000|2021-12-15 11:15:00|19930.1|19926.1|19928.6|19924.6|19933.3|19929.3|19928.6|19924.6|55
1639567200000|2021-12-15 11:20:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|173
1639567500000|2021-12-15 11:25:00|19923.9|19919.9|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|109
1639567800000|2021-12-15 11:30:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|57
1639568100000|2021-12-15 11:35:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19909.8|19905.8|64
1639568400000|2021-12-15 11:40:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|52
1639568700000|2021-12-15 11:45:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|69
1639569000000|2021-12-15 11:50:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|143
1639569300000|2021-12-15 11:55:00|19912.9|19908.9|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|356
1639569600000|2021-12-15 12:00:00|19905.1|19901.1|19912.9|19908.9|19922.3|19918.3|19903.6|19899.6|302
1639569900000|2021-12-15 12:05:00|19909.8|19905.8|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|274
1639570200000|2021-12-15 12:10:00|19911.4|19907.4|19897.3|19893.3|19911.4|19907.4|19894.2|19890.2|449
1639570500000|2021-12-15 12:15:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|168
1639570800000|2021-12-15 12:20:00|19894.2|19890.2|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|433
1639571100000|2021-12-15 12:25:00|19897.3|19893.3|19887.9|19883.9|19912.9|19908.9|19887.9|19883.9|363
1639571400000|2021-12-15 12:30:00|19884.8|19880.8|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|643
1639571700000|2021-12-15 12:35:00|19884.8|19880.8|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|187
1639572000000|2021-12-15 12:40:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|315
1639572300000|2021-12-15 12:45:00|19869.2|19865.2|19859.8|19855.8|19875.4|19871.4|19856.7|19852.7|410
1639572600000|2021-12-15 12:50:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|224
1639572900000|2021-12-15 12:55:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|236
1639573200000|2021-12-15 13:00:00|19878.6|19874.6|19886.4|19882.4|19891.1|19887.1|19872.3|19868.3|623
1639573500000|2021-12-15 13:05:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19877|19873|287
1639573800000|2021-12-15 13:10:00|19878.6|19874.6|19875.4|19871.4|19884.8|19880.8|19872.3|19868.3|300
1639574100000|2021-12-15 13:15:00|19884.8|19880.8|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|268
1639574400000|2021-12-15 13:20:00|19891.1|19887.1|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|325
1639574700000|2021-12-15 13:25:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19872.3|19868.3|408
1639575000000|2021-12-15 13:30:00|19894.2|19890.2|19900.4|19896.4|19919.2|19915.2|19894.2|19890.2|747
1639575300000|2021-12-15 13:35:00|19903.6|19899.6|19894.2|19890.2|19916.1|19912.1|19892.6|19888.6|409
1639575600000|2021-12-15 13:40:00|19897.3|19893.3|19875.4|19871.4|19900.4|19896.4|19875.4|19871.4|660
1639575900000|2021-12-15 13:45:00|19872.3|19868.3|19869.2|19865.2|19886.4|19882.4|19869.2|19865.2|416
1639576200000|2021-12-15 13:50:00|19866.1|19862.1|19875.4|19871.4|19884.8|19880.8|19866.1|19862.1|855
1639576500000|2021-12-15 13:55:00|19880.1|19876.1|19891.1|19887.1|19891.1|19887.1|19861.4|19857.4|730
1639576800000|2021-12-15 14:00:00|19894.2|19890.2|19884.8|19880.8|19903.6|19899.6|19877|19873|810
1639577100000|2021-12-15 14:05:00|19883.3|19879.3|19872.3|19868.3|19887.9|19883.9|19872.3|19868.3|258
1639577400000|2021-12-15 14:10:00|19873.9|19869.9|19869.2|19865.2|19875.4|19871.4|19862.9|19858.9|425
1639577700000|2021-12-15 14:15:00|19866.1|19862.1|19866.1|19862.1|19878.6|19874.6|19862.9|19858.9|225
1639578000000|2021-12-15 14:20:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|212
1639578300000|2021-12-15 14:25:00|19867.6|19863.6|19803.6|19799.6|19867.6|19863.6|19803.6|19799.6|681
1639578600000|2021-12-15 14:30:00|19806.7|19802.7|19825.4|19821.4|19831.7|19827.7|19803.6|19799.6|1244
1639578900000|2021-12-15 14:35:00|19823.9|19819.9|19850.4|19846.4|19862.9|19858.9|19816.1|19812.1|806
1639579200000|2021-12-15 14:40:00|19852|19848|19866.1|19862.1|19869.2|19865.2|19852|19848|1150
1639579500000|2021-12-15 14:45:00|19869.2|19865.2|19887.9|19883.9|19891.1|19887.1|19862.9|19858.9|1031
1639579800000|2021-12-15 14:50:00|19884.8|19880.8|19906.7|19902.7|19922.3|19918.3|19884.8|19880.8|979
1639580100000|2021-12-15 14:55:00|19908.3|19904.3|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|1063
1639580400000|2021-12-15 15:00:00|19892.6|19888.6|19922.3|19918.3|19922.3|19918.3|19884.8|19880.8|724
1639580700000|2021-12-15 15:05:00|19925.4|19921.4|19934.8|19930.8|19937.9|19933.9|19906.7|19902.7|604
1639581000000|2021-12-15 15:10:00|19936.4|19932.4|19931.7|19927.7|19944.2|19940.2|19925.4|19921.4|784
1639581300000|2021-12-15 15:15:00|19934.8|19930.8|19934.8|19930.8|19941.1|19937.1|19917.6|19913.6|518
1639581600000|2021-12-15 15:20:00|19933.3|19929.3|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|374
1639581900000|2021-12-15 15:25:00|19931.7|19927.7|19934.8|19930.8|19945.8|19941.8|19930.1|19926.1|515
1639582200000|2021-12-15 15:30:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19916.1|19912.1|550
1639582500000|2021-12-15 15:35:00|19945.8|19941.8|19906.7|19902.7|19947.3|19943.3|19906.7|19902.7|643
1639582800000|2021-12-15 15:40:00|19903.6|19899.6|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|520
1639583100000|2021-12-15 15:45:00|19912.9|19908.9|19906.7|19902.7|19916.1|19912.1|19900.4|19896.4|335
1639583400000|2021-12-15 15:50:00|19909.8|19905.8|19912.9|19908.9|19922.3|19918.3|19900.4|19896.4|372
1639583700000|2021-12-15 15:55:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|361
1639584000000|2021-12-15 16:00:00|19912.9|19908.9|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|363
1639584300000|2021-12-15 16:05:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19912.9|19908.9|458
1639584600000|2021-12-15 16:10:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|410
1639584900000|2021-12-15 16:15:00|19947.3|19943.3|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|409
1639585200000|2021-12-15 16:20:00|19939.5|19935.5|19922.3|19918.3|19941.1|19937.1|19922.3|19918.3|275
1639585500000|2021-12-15 16:25:00|19919.2|19915.2|19919.2|19915.2|19925.4|19921.4|19912.9|19908.9|357
1639585800000|2021-12-15 16:30:00|19916.1|19912.1|19922.3|19918.3|19927|19923|19909.8|19905.8|588
1639586100000|2021-12-15 16:35:00|19925.4|19921.4|19914.5|19910.5|19925.4|19921.4|19905.1|19901.1|441
1639586400000|2021-12-15 16:40:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|232
1639586700000|2021-12-15 16:45:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19925.4|19921.4|342
1639587000000|2021-12-15 16:50:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|454
1639587300000|2021-12-15 16:55:00|19952|19948|19931.7|19927.7|19953.6|19949.6|19930.1|19926.1|723
1639587600000|2021-12-15 17:00:00|19930.1|19926.1|19914.5|19910.5|19931.7|19927.7|19912.9|19908.9|495
1639587900000|2021-12-15 17:05:00|19916.1|19912.1|19919.2|19915.2|19931.7|19927.7|19912.9|19908.9|365
1639588200000|2021-12-15 17:10:00|19917.6|19913.6|19905.1|19901.1|19922.3|19918.3|19903.6|19899.6|219
1639588500000|2021-12-15 17:15:00|19906.7|19902.7|19916.1|19912.1|19919.2|19915.2|19905.1|19901.1|355
1639588800000|2021-12-15 17:20:00|19919.2|19915.2|19906.7|19902.7|19922.3|19918.3|19906.7|19902.7|286
1639589100000|2021-12-15 17:25:00|19909.8|19905.8|19897.3|19893.3|19916.1|19912.1|19897.3|19893.3|305
1639589400000|2021-12-15 17:30:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19897.3|19893.3|145
1639589700000|2021-12-15 17:35:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|232
1639590000000|2021-12-15 17:40:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|293
1639590300000|2021-12-15 17:45:00|19905.1|19901.1|19897.3|19893.3|19905.1|19901.1|19897.3|19893.3|181
1639590600000|2021-12-15 17:50:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|175
1639590900000|2021-12-15 17:55:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|233
1639591200000|2021-12-15 18:00:00|19887.9|19883.9|19895.8|19891.8|19895.8|19891.8|19884.8|19880.8|210
1639591500000|2021-12-15 18:05:00|19894.2|19890.2|19881.7|19877.7|19895.8|19891.8|19878.6|19874.6|164
1639591800000|2021-12-15 18:10:00|19880.1|19876.1|19875.4|19871.4|19884.8|19880.8|19873.9|19869.9|250
1639592100000|2021-12-15 18:15:00|19878.6|19874.6|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|193
1639592400000|2021-12-15 18:20:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|417
1639592700000|2021-12-15 18:25:00|19881.7|19877.7|19866.1|19862.1|19884.8|19880.8|19866.1|19862.1|330
1639593000000|2021-12-15 18:30:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|133
1639593300000|2021-12-15 18:35:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|240
1639593600000|2021-12-15 18:40:00|19875.4|19871.4|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|434
1639593900000|2021-12-15 18:45:00|19875.4|19871.4|19872.3|19868.3|19880.1|19876.1|19869.2|19865.2|236
1639594200000|2021-12-15 18:50:00|19875.4|19871.4|19884.8|19880.8|19900.4|19896.4|19872.3|19868.3|649
1639594500000|2021-12-15 18:55:00|19883.3|19879.3|19906.7|19902.7|19906.7|19902.7|19878.6|19874.6|394
1639594800000|2021-12-15 19:00:00|19903.6|19899.6|19900.4|19896.4|19911.4|19907.4|19847.3|19843.3|1468
1639595100000|2021-12-15 19:05:00|19897.3|19893.3|19900.4|19896.4|19912.9|19908.9|19856.7|19852.7|1108
1639595400000|2021-12-15 19:10:00|19898.9|19894.9|19878.6|19874.6|19909.8|19905.8|19872.3|19868.3|629
1639595700000|2021-12-15 19:15:00|19875.4|19871.4|19866.1|19862.1|19887.9|19883.9|19864.5|19860.5|639
1639596000000|2021-12-15 19:20:00|19862.9|19858.9|19884.8|19880.8|19887.9|19883.9|19859.8|19855.8|586
1639596300000|2021-12-15 19:25:00|19878.6|19874.6|19862.9|19858.9|19887.9|19883.9|19856.7|19852.7|434
1639596600000|2021-12-15 19:30:00|19861.4|19857.4|19828.6|19824.6|19866.1|19862.1|19822.3|19818.3|1017
1639596900000|2021-12-15 19:35:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19784.8|19780.8|976
1639597200000|2021-12-15 19:40:00|19831.7|19827.7|19825.4|19821.4|19841.1|19837.1|19809.8|19805.8|999
1639597500000|2021-12-15 19:45:00|19827|19823|19853.6|19849.6|19853.6|19849.6|19822.3|19818.3|740
1639597800000|2021-12-15 19:50:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19831.7|19827.7|886
1639598100000|2021-12-15 19:55:00|19847.3|19843.3|19837.9|19833.9|19856.7|19852.7|19814.5|19810.5|1586
1639598400000|2021-12-15 20:00:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19800.4|19796.4|930
1639598700000|2021-12-15 20:05:00|19828.6|19824.6|19787.9|19783.9|19828.6|19824.6|19787.9|19783.9|639
1639599000000|2021-12-15 20:10:00|19789.5|19785.5|19741.1|19737.1|19797.3|19793.3|19741.1|19737.1|893
1639599300000|2021-12-15 20:15:00|19742.6|19738.6|19747.3|19743.3|19766.1|19762.1|19741.1|19737.1|874
1639599600000|2021-12-15 20:20:00|19745.8|19741.8|19777|19773|19778.6|19774.6|19744.2|19740.2|1066
1639599900000|2021-12-15 20:25:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19767.6|19763.6|915
1639600200000|2021-12-15 20:30:00|19775.4|19771.4|19803.6|19799.6|19803.6|19799.6|19759.8|19755.8|749
1639600500000|2021-12-15 20:35:00|19806.7|19802.7|19787.9|19783.9|19816.1|19812.1|19778.6|19774.6|964
1639600800000|2021-12-15 20:40:00|19786.4|19782.4|19794.2|19790.2|19803.6|19799.6|19781.7|19777.7|428
1639601100000|2021-12-15 20:45:00|19791.1|19787.1|19828.6|19824.6|19828.6|19824.6|19787.9|19783.9|834
1639601400000|2021-12-15 20:50:00|19825.4|19821.4|19800.4|19796.4|19828.6|19824.6|19784.8|19780.8|2948
1639601700000|2021-12-15 20:55:00|19802|19798|19750.4|19746.4|19809.8|19805.8|19747.3|19743.3|1668
1639602000000|2021-12-15 21:00:00|19753.6|19749.6|19762.9|19758.9|19775.4|19771.4|19747.3|19743.3|1448
1639602300000|2021-12-15 21:05:00|19766.1|19762.1|19753.6|19749.6|19781.7|19777.7|19753.6|19749.6|425
1639602600000|2021-12-15 21:10:00|19755.1|19751.1|19766.1|19762.1|19772.3|19768.3|19747.3|19743.3|357
1639602900000|2021-12-15 21:15:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19753.6|19749.6|284
1639603200000|2021-12-15 21:20:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|354
1639603500000|2021-12-15 21:25:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19777|19773|184
1639603800000|2021-12-15 21:30:00|19781.7|19777.7|19787.9|19783.9|19792.6|19788.6|19773.9|19769.9|334
1639604100000|2021-12-15 21:35:00|19791.1|19787.1|19789.5|19785.5|19795.8|19791.8|19781.7|19777.7|302
1639604400000|2021-12-15 21:40:00|19791.1|19787.1|19803.6|19799.6|19806.7|19802.7|19784.8|19780.8|271
1639604700000|2021-12-15 21:45:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19791.1|19787.1|315
1639605000000|2021-12-15 21:50:00|19802|19798|19797.3|19793.3|19802|19798|19787.9|19783.9|340
1639605300000|2021-12-15 21:55:00|19794.2|19790.2|19786.4|19782.4|19800.4|19796.4|19784.8|19780.8|221
1639609200000|2021-12-15 23:00:00|19787.9|19783.9|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|147
1639609500000|2021-12-15 23:05:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|15
1639609800000|2021-12-15 23:10:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|58
1639610100000|2021-12-15 23:15:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|35
1639610400000|2021-12-15 23:20:00|19783.3|19779.3|19773.9|19769.9|19783.3|19779.3|19766.1|19762.1|84
1639610700000|2021-12-15 23:25:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|43
1639611000000|2021-12-15 23:30:00|19786.4|19782.4|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|80
1639611300000|2021-12-15 23:35:00|19786.4|19782.4|19805.1|19801.1|19805.1|19801.1|19786.4|19782.4|27
1639611600000|2021-12-15 23:40:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19795.8|19791.8|29
1639611900000|2021-12-15 23:45:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19786.4|19782.4|40
1639612200000|2021-12-15 23:50:00|19792.6|19788.6|19794.2|19790.2|19798.9|19794.9|19791.1|19787.1|18
1639612500000|2021-12-15 23:55:00|19795.8|19791.8|19802|19798|19802|19798|19792.6|19788.6|18
1639612800000|2021-12-16 00:00:00|19803.6|19799.6|19797.3|19793.3|19812.9|19808.9|19792.6|19788.6|91
1639613100000|2021-12-16 00:05:00|19795.8|19791.8|19787.9|19783.9|19798.9|19794.9|19787.9|19783.9|56
1639613400000|2021-12-16 00:10:00|19786.4|19782.4|19770.8|19766.8|19791.1|19787.1|19769.2|19765.2|83
1639613700000|2021-12-16 00:15:00|19769.2|19765.2|19773.9|19769.9|19773.9|19769.9|19769.2|19765.2|79
1639614000000|2021-12-16 00:20:00|19772.3|19768.3|19770.8|19766.8|19781.7|19777.7|19767.6|19763.6|147
1639614300000|2021-12-16 00:25:00|19772.3|19768.3|19784.8|19780.8|19784.8|19780.8|19770.8|19766.8|57
1639614600000|2021-12-16 00:30:00|19781.7|19777.7|19761.4|19757.4|19781.7|19777.7|19759.8|19755.8|169
1639614900000|2021-12-16 00:35:00|19762.9|19758.9|19762.9|19758.9|19772.3|19768.3|19756.7|19752.7|109
1639615200000|2021-12-16 00:40:00|19764.5|19760.5|19742.6|19738.6|19764.5|19760.5|19734.8|19730.8|147
1639615500000|2021-12-16 00:45:00|19744.2|19740.2|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|92
1639615800000|2021-12-16 00:50:00|19752|19748|19767.6|19763.6|19772.3|19768.3|19750.4|19746.4|70
1639616100000|2021-12-16 00:55:00|19769.2|19765.2|19780.1|19776.1|19780.1|19776.1|19769.2|19765.2|52
1639616400000|2021-12-16 01:00:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|80
1639616700000|2021-12-16 01:05:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|107
1639617000000|2021-12-16 01:10:00|19778.6|19774.6|19766.1|19762.1|19780.1|19776.1|19764.5|19760.5|42
1639617300000|2021-12-16 01:15:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19761.4|19757.4|32
1639617600000|2021-12-16 01:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|40
1639617900000|2021-12-16 01:25:00|19770.8|19766.8|19777|19773|19778.6|19774.6|19770.8|19766.8|24
1639618200000|2021-12-16 01:30:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|22
1639618500000|2021-12-16 01:35:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|32
1639618800000|2021-12-16 01:40:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|4
1639619100000|2021-12-16 01:45:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|40
1639619400000|2021-12-16 01:50:00|19786.4|19782.4|19802|19798|19806.7|19802.7|19786.4|19782.4|73
1639619700000|2021-12-16 01:55:00|19803.6|19799.6|19797.3|19793.3|19805.1|19801.1|19797.3|19793.3|35
1639620000000|2021-12-16 02:00:00|19800.4|19796.4|19791.1|19787.1|19800.4|19796.4|19789.5|19785.5|44
1639620300000|2021-12-16 02:05:00|19792.6|19788.6|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|29
1639620600000|2021-12-16 02:10:00|19797.3|19793.3|19816.1|19812.1|19816.1|19812.1|19797.3|19793.3|45
1639620900000|2021-12-16 02:15:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|77
1639621200000|2021-12-16 02:20:00|19812.9|19808.9|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|67
1639621500000|2021-12-16 02:25:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|39
1639621800000|2021-12-16 02:30:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|21
1639622100000|2021-12-16 02:35:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|6
1639622400000|2021-12-16 02:40:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|86
1639622700000|2021-12-16 02:45:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|39
1639623000000|2021-12-16 02:50:00|19822.3|19818.3|19814.5|19810.5|19825.4|19821.4|19812.9|19808.9|46
1639623300000|2021-12-16 02:55:00|19816.1|19812.1|19814.5|19810.5|19817.6|19813.6|19812.9|19808.9|28
1639623600000|2021-12-16 03:00:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19814.5|19810.5|15
1639623900000|2021-12-16 03:05:00|19816.1|19812.1|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|69
1639624200000|2021-12-16 03:10:00|19802|19798|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|31
1639624500000|2021-12-16 03:15:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|7
1639624800000|2021-12-16 03:20:00|19811.4|19807.4|19811.4|19807.4|19811.4|19807.4|19808.3|19804.3|3
1639625100000|2021-12-16 03:25:00|19809.8|19805.8|19808.3|19804.3|19812.9|19808.9|19808.3|19804.3|7
1639625400000|2021-12-16 03:30:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|5
1639625700000|2021-12-16 03:35:00|19808.3|19804.3|19808.3|19804.3|19811.4|19807.4|19806.7|19802.7|12
1639626000000|2021-12-16 03:40:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|1
1639626300000|2021-12-16 03:45:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|12
1639626600000|2021-12-16 03:50:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|15
1639626900000|2021-12-16 03:55:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|40
1639627200000|2021-12-16 04:00:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1639627500000|2021-12-16 04:05:00|19811.4|19807.4|19817.6|19813.6|19822.3|19818.3|19811.4|19807.4|56
1639627800000|2021-12-16 04:10:00|19816.1|19812.1|19811.4|19807.4|19816.1|19812.1|19808.3|19804.3|31
1639628100000|2021-12-16 04:15:00|19812.9|19808.9|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|11
1639628400000|2021-12-16 04:20:00|19817.6|19813.6|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|16
1639628700000|2021-12-16 04:25:00|19808.3|19804.3|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|21
1639629000000|2021-12-16 04:30:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|16
1639629300000|2021-12-16 04:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19808.3|19804.3|16
1639629600000|2021-12-16 04:40:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|45
1639629900000|2021-12-16 04:45:00|19823.9|19819.9|19820.8|19816.8|19825.4|19821.4|19819.2|19815.2|7
1639630200000|2021-12-16 04:50:00|19822.3|19818.3|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|7
1639630500000|2021-12-16 04:55:00|19822.3|19818.3|19817.6|19813.6|19822.3|19818.3|19817.6|19813.6|1
1639630800000|2021-12-16 05:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|10
1639631100000|2021-12-16 05:05:00|19823.9|19819.9|19828.6|19824.6|19830.1|19826.1|19823.9|19819.9|7
1639631400000|2021-12-16 05:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|20
1639631700000|2021-12-16 05:15:00|19827|19823|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|49
1639632000000|2021-12-16 05:20:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19812.9|19808.9|26
1639632300000|2021-12-16 05:25:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19814.5|19810.5|43
1639632600000|2021-12-16 05:30:00|19820.8|19816.8|19816.1|19812.1|19820.8|19816.8|19811.4|19807.4|33
1639632900000|2021-12-16 05:35:00|19814.5|19810.5|19811.4|19807.4|19814.5|19810.5|19806.7|19802.7|61
1639633200000|2021-12-16 05:40:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19811.4|19807.4|3
1639633500000|2021-12-16 05:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|22
1639633800000|2021-12-16 05:50:00|19817.6|19813.6|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|41
1639634100000|2021-12-16 05:55:00|19820.8|19816.8|19820.8|19816.8|19825.4|19821.4|19819.2|19815.2|8
1639634400000|2021-12-16 06:00:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|4
1639634700000|2021-12-16 06:05:00|19820.8|19816.8|19817.6|19813.6|19822.3|19818.3|19812.9|19808.9|19
1639635000000|2021-12-16 06:10:00|19819.2|19815.2|19814.5|19810.5|19819.2|19815.2|19812.9|19808.9|1
1639635300000|2021-12-16 06:15:00|19812.9|19808.9|19808.3|19804.3|19812.9|19808.9|19806.7|19802.7|23
1639635600000|2021-12-16 06:20:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|36
1639635900000|2021-12-16 06:25:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|66
1639636200000|2021-12-16 06:30:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|1667
1639636500000|2021-12-16 06:35:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19791.1|19787.1|179
1639636800000|2021-12-16 06:40:00|19797.3|19793.3|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|141
1639637100000|2021-12-16 06:45:00|19791.1|19787.1|19787.9|19783.9|19792.6|19788.6|19784.8|19780.8|103
1639637400000|2021-12-16 06:50:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|21
1639637700000|2021-12-16 06:55:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|23
1639638000000|2021-12-16 07:00:00|19791.1|19787.1|19762.9|19758.9|19803.6|19799.6|19761.4|19757.4|206
1639638300000|2021-12-16 07:05:00|19761.4|19757.4|19734.8|19730.8|19762.9|19758.9|19731.7|19727.7|255
1639638600000|2021-12-16 07:10:00|19733.3|19729.3|19750.4|19746.4|19759.8|19755.8|19731.7|19727.7|300
1639638900000|2021-12-16 07:15:00|19747.3|19743.3|19750.4|19746.4|19766.1|19762.1|19744.2|19740.2|361
1639639200000|2021-12-16 07:20:00|19753.6|19749.6|19762.9|19758.9|19762.9|19758.9|19741.1|19737.1|267
1639639500000|2021-12-16 07:25:00|19766.1|19762.1|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|535
1639639800000|2021-12-16 07:30:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19767.6|19763.6|180
1639640100000|2021-12-16 07:35:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19780.1|19776.1|137
1639640400000|2021-12-16 07:40:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|214
1639640700000|2021-12-16 07:45:00|19772.3|19768.3|19772.3|19768.3|19780.1|19776.1|19766.1|19762.1|98
1639641000000|2021-12-16 07:50:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|95
1639641300000|2021-12-16 07:55:00|19769.2|19765.2|19770.8|19766.8|19778.6|19774.6|19762.9|19758.9|104
1639641600000|2021-12-16 08:00:00|19772.3|19768.3|19780.1|19776.1|19787.9|19783.9|19769.2|19765.2|276
1639641900000|2021-12-16 08:05:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|121
1639642200000|2021-12-16 08:10:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|94
1639642500000|2021-12-16 08:15:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|136
1639642800000|2021-12-16 08:20:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19770.8|19766.8|147
1639643100000|2021-12-16 08:25:00|19777|19773|19783.3|19779.3|19787.9|19783.9|19775.4|19771.4|247
1639643400000|2021-12-16 08:30:00|19781.7|19777.7|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|151
1639643700000|2021-12-16 08:35:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19761.4|19757.4|251
1639644000000|2021-12-16 08:40:00|19767.6|19763.6|19775.4|19771.4|19777|19773|19756.7|19752.7|166
1639644300000|2021-12-16 08:45:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|105
1639644600000|2021-12-16 08:50:00|19773.9|19769.9|19762.9|19758.9|19775.4|19771.4|19761.4|19757.4|241
1639644900000|2021-12-16 08:55:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19756.7|19752.7|213
1639645200000|2021-12-16 09:00:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|190
1639645500000|2021-12-16 09:05:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19769.2|19765.2|235
1639645800000|2021-12-16 09:10:00|19783.3|19779.3|19769.2|19765.2|19784.8|19780.8|19766.1|19762.1|125
1639646100000|2021-12-16 09:15:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19761.4|19757.4|188
1639646400000|2021-12-16 09:20:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|188
1639646700000|2021-12-16 09:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|227
1639647000000|2021-12-16 09:30:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|82
1639647300000|2021-12-16 09:35:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|118
1639647600000|2021-12-16 09:40:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|93
1639647900000|2021-12-16 09:45:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|191
1639648200000|2021-12-16 09:50:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|150
1639648500000|2021-12-16 09:55:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|136
1639648800000|2021-12-16 10:00:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|107
1639649100000|2021-12-16 10:05:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|97
1639649400000|2021-12-16 10:10:00|19777|19773|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|68
1639649700000|2021-12-16 10:15:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|34
1639650000000|2021-12-16 10:20:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|82
1639650300000|2021-12-16 10:25:00|19778.6|19774.6|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|299
1639650600000|2021-12-16 10:30:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|173
1639650900000|2021-12-16 10:35:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|189
1639651200000|2021-12-16 10:40:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|540
1639651500000|2021-12-16 10:45:00|19802|19798|19822.3|19818.3|19825.4|19821.4|19800.4|19796.4|229
1639651800000|2021-12-16 10:50:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19809.8|19805.8|355
1639652100000|2021-12-16 10:55:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|163
1639652400000|2021-12-16 11:00:00|19825.4|19821.4|19822.3|19818.3|19831.7|19827.7|19820.8|19816.8|185
1639652700000|2021-12-16 11:05:00|19820.8|19816.8|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|163
1639653000000|2021-12-16 11:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|148
1639653300000|2021-12-16 11:15:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19823.9|19819.9|159
1639653600000|2021-12-16 11:20:00|19828.6|19824.6|19834.8|19830.8|19844.2|19840.2|19828.6|19824.6|190
1639653900000|2021-12-16 11:25:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|126
1639654200000|2021-12-16 11:30:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|168
1639654500000|2021-12-16 11:35:00|19837.9|19833.9|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|170
1639654800000|2021-12-16 11:40:00|19831.7|19827.7|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|56
1639655100000|2021-12-16 11:45:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|89
1639655400000|2021-12-16 11:50:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|111
1639655700000|2021-12-16 11:55:00|19833.3|19829.3|19841.1|19837.1|19844.2|19840.2|19833.3|19829.3|100
1639656000000|2021-12-16 12:00:00|19839.5|19835.5|19795.8|19791.8|19839.5|19835.5|19794.2|19790.2|652
1639656300000|2021-12-16 12:05:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19775.4|19771.4|499
1639656600000|2021-12-16 12:10:00|19786.4|19782.4|19756.7|19752.7|19787.9|19783.9|19753.6|19749.6|541
1639656900000|2021-12-16 12:15:00|19755.1|19751.1|19766.1|19762.1|19769.2|19765.2|19752|19748|467
1639657200000|2021-12-16 12:20:00|19764.5|19760.5|19750.4|19746.4|19764.5|19760.5|19737.9|19733.9|361
1639657500000|2021-12-16 12:25:00|19753.6|19749.6|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|357
1639657800000|2021-12-16 12:30:00|19745.8|19741.8|19741.1|19737.1|19753.6|19749.6|19731.7|19727.7|418
1639658100000|2021-12-16 12:35:00|19737.9|19733.9|19734.8|19730.8|19747.3|19743.3|19728.6|19724.6|490
1639658400000|2021-12-16 12:40:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19728.6|19724.6|485
1639658700000|2021-12-16 12:45:00|19734.8|19730.8|19697.3|19693.3|19737.9|19733.9|19694.2|19690.2|817
1639659000000|2021-12-16 12:50:00|19694.2|19690.2|19681.7|19677.7|19700.4|19696.4|19681.7|19677.7|600
1639659300000|2021-12-16 12:55:00|19684.8|19680.8|19700.4|19696.4|19702|19698|19669.2|19665.2|885
1639659600000|2021-12-16 13:00:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19669.2|19665.2|919
1639659900000|2021-12-16 13:05:00|19683.3|19679.3|19687.9|19683.9|19697.3|19693.3|19678.6|19674.6|838
1639660200000|2021-12-16 13:10:00|19684.8|19680.8|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|1190
1639660500000|2021-12-16 13:15:00|19675.4|19671.4|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|1080
1639660800000|2021-12-16 13:20:00|19667.6|19663.6|19634.8|19630.8|19678.6|19674.6|19631.7|19627.7|1908
1639661100000|2021-12-16 13:25:00|19631.7|19627.7|19652|19648|19656.7|19652.7|19628.6|19624.6|976
1639661400000|2021-12-16 13:30:00|19653.6|19649.6|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|897
1639661700000|2021-12-16 13:35:00|19650.4|19646.4|19650.4|19646.4|19666.1|19662.1|19634.8|19630.8|818
1639662000000|2021-12-16 13:40:00|19648.9|19644.9|19641.1|19637.1|19653.6|19649.6|19631.7|19627.7|1091
1639662300000|2021-12-16 13:45:00|19644.2|19640.2|19656.7|19652.7|19672.3|19668.3|19628.6|19624.6|942
1639662600000|2021-12-16 13:50:00|19658.3|19654.3|19650.4|19646.4|19662.9|19658.9|19645.8|19641.8|677
1639662900000|2021-12-16 13:55:00|19648.9|19644.9|19647.3|19643.3|19662.9|19658.9|19644.2|19640.2|641
1639663200000|2021-12-16 14:00:00|19656.7|19652.7|19675.4|19671.4|19691.1|19687.1|19656.7|19652.7|1151
1639663500000|2021-12-16 14:05:00|19673.9|19669.9|19703.6|19699.6|19716.1|19712.1|19669.2|19665.2|715
1639663800000|2021-12-16 14:10:00|19702|19698|19692.6|19688.6|19728.6|19724.6|19691.1|19687.1|993
1639664100000|2021-12-16 14:15:00|19694.2|19690.2|19700.4|19696.4|19712.9|19708.9|19687.9|19683.9|802
1639664400000|2021-12-16 14:20:00|19698.9|19694.9|19716.1|19712.1|19716.1|19712.1|19694.2|19690.2|956
1639664700000|2021-12-16 14:25:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19697.3|19693.3|539
1639665000000|2021-12-16 14:30:00|19712.9|19708.9|19747.3|19743.3|19750.4|19746.4|19706.7|19702.7|1304
1639665300000|2021-12-16 14:35:00|19744.2|19740.2|19794.2|19790.2|19797.3|19793.3|19741.1|19737.1|1919
1639665600000|2021-12-16 14:40:00|19797.3|19793.3|19803.6|19799.6|19825.4|19821.4|19794.2|19790.2|1579
1639665900000|2021-12-16 14:45:00|19806.7|19802.7|19750.4|19746.4|19809.8|19805.8|19750.4|19746.4|1619
1639666200000|2021-12-16 14:50:00|19744.2|19740.2|19769.2|19765.2|19787.9|19783.9|19744.2|19740.2|1113
1639666500000|2021-12-16 14:55:00|19772.3|19768.3|19812.9|19808.9|19819.2|19815.2|19772.3|19768.3|1124
1639666800000|2021-12-16 15:00:00|19816.1|19812.1|19822.3|19818.3|19834.8|19830.8|19800.4|19796.4|1126
1639667100000|2021-12-16 15:05:00|19823.9|19819.9|19822.3|19818.3|19850.4|19846.4|19822.3|19818.3|1094
1639667400000|2021-12-16 15:10:00|19825.4|19821.4|19825.4|19821.4|19831.7|19827.7|19794.2|19790.2|1026
1639667700000|2021-12-16 15:15:00|19822.3|19818.3|19803.6|19799.6|19834.8|19830.8|19794.2|19790.2|1199
1639668000000|2021-12-16 15:20:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19775.4|19771.4|709
1639668300000|2021-12-16 15:25:00|19797.3|19793.3|19837.9|19833.9|19841.1|19837.1|19781.7|19777.7|2398
1639668600000|2021-12-16 15:30:00|19841.1|19837.1|19795.8|19791.8|19847.3|19843.3|19791.1|19787.1|1687
1639668900000|2021-12-16 15:35:00|19797.3|19793.3|19784.8|19780.8|19800.4|19796.4|19778.6|19774.6|787
1639669200000|2021-12-16 15:40:00|19781.7|19777.7|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|681
1639669500000|2021-12-16 15:45:00|19769.2|19765.2|19773.9|19769.9|19781.7|19777.7|19756.7|19752.7|556
1639669800000|2021-12-16 15:50:00|19772.3|19768.3|19756.7|19752.7|19773.9|19769.9|19753.6|19749.6|682
1639670100000|2021-12-16 15:55:00|19759.8|19755.8|19772.3|19768.3|19780.1|19776.1|19759.8|19755.8|637
1639670400000|2021-12-16 16:00:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19756.7|19752.7|869
1639670700000|2021-12-16 16:05:00|19777|19773|19803.6|19799.6|19806.7|19802.7|19769.2|19765.2|433
1639671000000|2021-12-16 16:10:00|19800.4|19796.4|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|551
1639671300000|2021-12-16 16:15:00|19778.6|19774.6|19734.8|19730.8|19781.7|19777.7|19728.6|19724.6|716
1639671600000|2021-12-16 16:20:00|19733.3|19729.3|19734.8|19730.8|19742.6|19738.6|19722.3|19718.3|564
1639671900000|2021-12-16 16:25:00|19731.7|19727.7|19722.3|19718.3|19734.8|19730.8|19709.8|19705.8|779
1639672200000|2021-12-16 16:30:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19706.7|19702.7|554
1639672500000|2021-12-16 16:35:00|19720.8|19716.8|19744.2|19740.2|19747.3|19743.3|19719.2|19715.2|610
1639672800000|2021-12-16 16:40:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|552
1639673100000|2021-12-16 16:45:00|19744.2|19740.2|19725.4|19721.4|19750.4|19746.4|19725.4|19721.4|586
1639673400000|2021-12-16 16:50:00|19728.6|19724.6|19747.3|19743.3|19747.3|19743.3|19722.3|19718.3|647
1639673700000|2021-12-16 16:55:00|19745.8|19741.8|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|600
1639674000000|2021-12-16 17:00:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|237
1639674300000|2021-12-16 17:05:00|19741.1|19737.1|19769.2|19765.2|19775.4|19771.4|19741.1|19737.1|458
1639674600000|2021-12-16 17:10:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|488
1639674900000|2021-12-16 17:15:00|19753.6|19749.6|19775.4|19771.4|19787.9|19783.9|19753.6|19749.6|350
1639675200000|2021-12-16 17:20:00|19777|19773|19762.9|19758.9|19781.7|19777.7|19762.9|19758.9|469
1639675500000|2021-12-16 17:25:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|426
1639675800000|2021-12-16 17:30:00|19759.8|19755.8|19781.7|19777.7|19784.8|19780.8|19759.8|19755.8|501
1639676100000|2021-12-16 17:35:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|386
1639676400000|2021-12-16 17:40:00|19781.7|19777.7|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|473
1639676700000|2021-12-16 17:45:00|19780.1|19776.1|19794.2|19790.2|19797.3|19793.3|19766.1|19762.1|808
1639677000000|2021-12-16 17:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|371
1639677300000|2021-12-16 17:55:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|487
1639677600000|2021-12-16 18:00:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19791.1|19787.1|433
1639677900000|2021-12-16 18:05:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|226
1639678200000|2021-12-16 18:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|334
1639678500000|2021-12-16 18:15:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|386
1639678800000|2021-12-16 18:20:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19798.9|19794.9|672
1639679100000|2021-12-16 18:25:00|19806.7|19802.7|19791.1|19787.1|19806.7|19802.7|19784.8|19780.8|555
1639679400000|2021-12-16 18:30:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|343
1639679700000|2021-12-16 18:35:00|19798.9|19794.9|19791.1|19787.1|19800.4|19796.4|19783.3|19779.3|350
1639680000000|2021-12-16 18:40:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|168
1639680300000|2021-12-16 18:45:00|19784.8|19780.8|19775.4|19771.4|19787.9|19783.9|19772.3|19768.3|560
1639680600000|2021-12-16 18:50:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|177
1639680900000|2021-12-16 18:55:00|19787.9|19783.9|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|324
1639681200000|2021-12-16 19:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|298
1639681500000|2021-12-16 19:05:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|201
1639681800000|2021-12-16 19:10:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|397
1639682100000|2021-12-16 19:15:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19772.3|19768.3|621
1639682400000|2021-12-16 19:20:00|19787.9|19783.9|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|765
1639682700000|2021-12-16 19:25:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|285
1639683000000|2021-12-16 19:30:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|356
1639683300000|2021-12-16 19:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|361
1639683600000|2021-12-16 19:40:00|19787.9|19783.9|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|153
1639683900000|2021-12-16 19:45:00|19797.3|19793.3|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|583
1639684200000|2021-12-16 19:50:00|19819.2|19815.2|19828.6|19824.6|19828.6|19824.6|19809.8|19805.8|791
1639684500000|2021-12-16 19:55:00|19827|19823|19797.3|19793.3|19827|19823|19794.2|19790.2|1754
1639684800000|2021-12-16 20:00:00|19800.4|19796.4|19800.4|19796.4|19809.8|19805.8|19791.1|19787.1|1073
1639685100000|2021-12-16 20:05:00|19797.3|19793.3|19803.6|19799.6|19812.9|19808.9|19797.3|19793.3|556
1639685400000|2021-12-16 20:10:00|19806.7|19802.7|19806.7|19802.7|19816.1|19812.1|19802|19798|432
1639685700000|2021-12-16 20:15:00|19809.8|19805.8|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|289
1639686000000|2021-12-16 20:20:00|19797.3|19793.3|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|543
1639686300000|2021-12-16 20:25:00|19791.1|19787.1|19762.9|19758.9|19794.2|19790.2|19762.9|19758.9|375
1639686600000|2021-12-16 20:30:00|19759.8|19755.8|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|440
1639686900000|2021-12-16 20:35:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19748.9|19744.9|684
1639687200000|2021-12-16 20:40:00|19759.8|19755.8|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|630
1639687500000|2021-12-16 20:45:00|19744.2|19740.2|19759.8|19755.8|19762.9|19758.9|19744.2|19740.2|498
1639687800000|2021-12-16 20:50:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19737.9|19733.9|940
1639688100000|2021-12-16 20:55:00|19747.3|19743.3|19756.7|19752.7|19761.4|19757.4|19744.2|19740.2|2021
1639688400000|2021-12-16 21:00:00|19750.4|19746.4|19759.8|19755.8|19761.4|19757.4|19750.4|19746.4|919
1639688700000|2021-12-16 21:05:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|249
1639689000000|2021-12-16 21:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|122
1639689300000|2021-12-16 21:15:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|311
1639689600000|2021-12-16 21:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19753.6|19749.6|259
1639689900000|2021-12-16 21:25:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|282
1639690200000|2021-12-16 21:30:00|19752|19748|19753.6|19749.6|19755.1|19751.1|19750.4|19746.4|158
1639690500000|2021-12-16 21:35:00|19756.7|19752.7|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|268
1639690800000|2021-12-16 21:40:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|147
1639691100000|2021-12-16 21:45:00|19775.4|19771.4|19797.3|19793.3|19797.3|19793.3|19775.4|19771.4|323
1639691400000|2021-12-16 21:50:00|19794.2|19790.2|19802|19798|19803.6|19799.6|19794.2|19790.2|208
1639691700000|2021-12-16 21:55:00|19803.6|19799.6|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|439
1639695600000|2021-12-16 23:00:00|19803.6|19799.6|19809.8|19805.8|19814.5|19810.5|19802|19798|82
1639695900000|2021-12-16 23:05:00|19811.4|19807.4|19808.3|19804.3|19812.9|19808.9|19808.3|19804.3|20
1639696200000|2021-12-16 23:10:00|19809.8|19805.8|19798.9|19794.9|19809.8|19805.8|19797.3|19793.3|255
1639696500000|2021-12-16 23:15:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|40
1639696800000|2021-12-16 23:20:00|19798.9|19794.9|19800.4|19796.4|19802|19798|19798.9|19794.9|13
1639697100000|2021-12-16 23:25:00|19802|19798|19802|19798|19806.7|19802.7|19800.4|19796.4|39
1639697400000|2021-12-16 23:30:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|136
1639697700000|2021-12-16 23:35:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|59
1639698000000|2021-12-16 23:40:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|47
1639698300000|2021-12-16 23:45:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|37
1639698600000|2021-12-16 23:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|26
1639698900000|2021-12-16 23:55:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|10
1639699200000|2021-12-17 00:00:00|19791.1|19787.1|19784.8|19780.8|19792.6|19788.6|19781.7|19777.7|47
1639699500000|2021-12-17 00:05:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|38
1639699800000|2021-12-17 00:10:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|22
1639700100000|2021-12-17 00:15:00|19780.1|19776.1|19791.1|19787.1|19792.6|19788.6|19778.6|19774.6|33
1639700400000|2021-12-17 00:20:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|26
1639700700000|2021-12-17 00:25:00|19789.5|19785.5|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|52
1639701000000|2021-12-17 00:30:00|19778.6|19774.6|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|127
1639701300000|2021-12-17 00:35:00|19780.1|19776.1|19775.4|19771.4|19783.3|19779.3|19772.3|19768.3|42
1639701600000|2021-12-17 00:40:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|84
1639701900000|2021-12-17 00:45:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|55
1639702200000|2021-12-17 00:50:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|70
1639702500000|2021-12-17 00:55:00|19778.6|19774.6|19786.4|19782.4|19787.9|19783.9|19778.6|19774.6|107
1639702800000|2021-12-17 01:00:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|52
1639703100000|2021-12-17 01:05:00|19783.3|19779.3|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|171
1639703400000|2021-12-17 01:10:00|19780.1|19776.1|19797.3|19793.3|19798.9|19794.9|19778.6|19774.6|307
1639703700000|2021-12-17 01:15:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|41
1639704000000|2021-12-17 01:20:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|88
1639704300000|2021-12-17 01:25:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|69
1639704600000|2021-12-17 01:30:00|19784.8|19780.8|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|120
1639704900000|2021-12-17 01:35:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|191
1639705200000|2021-12-17 01:40:00|19808.3|19804.3|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|81
1639705500000|2021-12-17 01:45:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|73
1639705800000|2021-12-17 01:50:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|44
1639706100000|2021-12-17 01:55:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|47
1639706400000|2021-12-17 02:00:00|19803.6|19799.6|19814.5|19810.5|19816.1|19812.1|19803.6|19799.6|77
1639706700000|2021-12-17 02:05:00|19812.9|19808.9|19809.8|19805.8|19814.5|19810.5|19806.7|19802.7|82
1639707000000|2021-12-17 02:10:00|19806.7|19802.7|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|28
1639707300000|2021-12-17 02:15:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|19
1639707600000|2021-12-17 02:20:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|26
1639707900000|2021-12-17 02:25:00|19808.3|19804.3|19816.1|19812.1|19816.1|19812.1|19808.3|19804.3|22
1639708200000|2021-12-17 02:30:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|42
1639708500000|2021-12-17 02:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|37
1639708800000|2021-12-17 02:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|23
1639709100000|2021-12-17 02:45:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|50
1639709400000|2021-12-17 02:50:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19814.5|19810.5|65
1639709700000|2021-12-17 02:55:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19819.2|19815.2|7
1639710000000|2021-12-17 03:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|39
1639710300000|2021-12-17 03:05:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|41
1639710600000|2021-12-17 03:10:00|19817.6|19813.6|19825.4|19821.4|19830.1|19826.1|19817.6|19813.6|35
1639710900000|2021-12-17 03:15:00|19827|19823|19827|19823|19830.1|19826.1|19823.9|19819.9|25
1639711200000|2021-12-17 03:20:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|8
1639711500000|2021-12-17 03:25:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|27
1639711800000|2021-12-17 03:30:00|19817.6|19813.6|19822.3|19818.3|19823.9|19819.9|19816.1|19812.1|34
1639712100000|2021-12-17 03:35:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|24
1639712400000|2021-12-17 03:40:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|11
1639712700000|2021-12-17 03:45:00|19820.8|19816.8|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|13
1639713000000|2021-12-17 03:50:00|19822.3|19818.3|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|5
1639713300000|2021-12-17 03:55:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|96
1639713600000|2021-12-17 04:00:00|19833.3|19829.3|19845.8|19841.8|19847.3|19843.3|19831.7|19827.7|71
1639713900000|2021-12-17 04:05:00|19844.2|19840.2|19834.8|19830.8|19848.9|19844.9|19834.8|19830.8|114
1639714200000|2021-12-17 04:10:00|19837.9|19833.9|19837.9|19833.9|19839.5|19835.5|19834.8|19830.8|38
1639714500000|2021-12-17 04:15:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|21
1639714800000|2021-12-17 04:20:00|19836.4|19832.4|19836.4|19832.4|19837.9|19833.9|19831.7|19827.7|25
1639715100000|2021-12-17 04:25:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|23
1639715400000|2021-12-17 04:30:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|44
1639715700000|2021-12-17 04:35:00|19830.1|19826.1|19819.2|19815.2|19830.1|19826.1|19819.2|19815.2|13
1639716000000|2021-12-17 04:40:00|19817.6|19813.6|19814.5|19810.5|19819.2|19815.2|19812.9|19808.9|41
1639716300000|2021-12-17 04:45:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|46
1639716600000|2021-12-17 04:50:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|1
1639716900000|2021-12-17 04:55:00|19817.6|19813.6|19820.8|19816.8|19820.8|19816.8|19816.1|19812.1|19
1639717200000|2021-12-17 05:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|26
1639717500000|2021-12-17 05:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|36
1639717800000|2021-12-17 05:10:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|18
1639718100000|2021-12-17 05:15:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|35
1639718400000|2021-12-17 05:20:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|22
1639718700000|2021-12-17 05:25:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|76
1639719000000|2021-12-17 05:30:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|41
1639719300000|2021-12-17 05:35:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19812.9|19808.9|43
1639719600000|2021-12-17 05:40:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|18
1639719900000|2021-12-17 05:45:00|19822.3|19818.3|19827|19823|19828.6|19824.6|19822.3|19818.3|14
1639720200000|2021-12-17 05:50:00|19825.4|19821.4|19823.9|19819.9|19827|19823|19822.3|19818.3|22
1639720500000|2021-12-17 05:55:00|19822.3|19818.3|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|25
1639720800000|2021-12-17 06:00:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19823.9|19819.9|10
1639721100000|2021-12-17 06:05:00|19823.9|19819.9|19819.2|19815.2|19823.9|19819.9|19812.9|19808.9|45
1639721400000|2021-12-17 06:10:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|47
1639721700000|2021-12-17 06:15:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|72
1639722000000|2021-12-17 06:20:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|125
1639722300000|2021-12-17 06:25:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|97
1639722600000|2021-12-17 06:30:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1639722900000|2021-12-17 06:35:00|19823.9|19819.9|19820.8|19816.8|19823.9|19819.9|19819.2|19815.2|13
1639723200000|2021-12-17 06:40:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|26
1639723500000|2021-12-17 06:45:00|19820.8|19816.8|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|39
1639723800000|2021-12-17 06:50:00|19817.6|19813.6|19831.7|19827.7|19831.7|19827.7|19816.1|19812.1|26
1639724100000|2021-12-17 06:55:00|19828.6|19824.6|19830.1|19826.1|19837.9|19833.9|19825.4|19821.4|101
1639724400000|2021-12-17 07:00:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19825.4|19821.4|167
1639724700000|2021-12-17 07:05:00|19842.6|19838.6|19852|19848|19852|19848|19837.9|19833.9|462
1639725000000|2021-12-17 07:10:00|19856.7|19852.7|19850.4|19846.4|19856.7|19852.7|19842.6|19838.6|138
1639725300000|2021-12-17 07:15:00|19848.9|19844.9|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|41
1639725600000|2021-12-17 07:20:00|19841.1|19837.1|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|92
1639725900000|2021-12-17 07:25:00|19848.9|19844.9|19844.2|19840.2|19853.6|19849.6|19841.1|19837.1|148
1639726200000|2021-12-17 07:30:00|19847.3|19843.3|19859.8|19855.8|19866.1|19862.1|19844.2|19840.2|213
1639726500000|2021-12-17 07:35:00|19856.7|19852.7|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|77
1639726800000|2021-12-17 07:40:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19839.5|19835.5|144
1639727100000|2021-12-17 07:45:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|68
1639727400000|2021-12-17 07:50:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|44
1639727700000|2021-12-17 07:55:00|19836.4|19832.4|19836.4|19832.4|19845.8|19841.8|19831.7|19827.7|124
1639728000000|2021-12-17 08:00:00|19834.8|19830.8|19825.4|19821.4|19844.2|19840.2|19822.3|19818.3|293
1639728300000|2021-12-17 08:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19809.8|19805.8|178
1639728600000|2021-12-17 08:10:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19811.4|19807.4|292
1639728900000|2021-12-17 08:15:00|19816.1|19812.1|19822.3|19818.3|19828.6|19824.6|19816.1|19812.1|141
1639729200000|2021-12-17 08:20:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19803.6|19799.6|145
1639729500000|2021-12-17 08:25:00|19809.8|19805.8|19825.4|19821.4|19825.4|19821.4|19809.8|19805.8|137
1639729800000|2021-12-17 08:30:00|19828.6|19824.6|19809.8|19805.8|19831.7|19827.7|19800.4|19796.4|229
1639730100000|2021-12-17 08:35:00|19808.3|19804.3|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|134
1639730400000|2021-12-17 08:40:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|152
1639730700000|2021-12-17 08:45:00|19817.6|19813.6|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|146
1639731000000|2021-12-17 08:50:00|19806.7|19802.7|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|123
1639731300000|2021-12-17 08:55:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|134
1639731600000|2021-12-17 09:00:00|19811.4|19807.4|19806.7|19802.7|19820.8|19816.8|19806.7|19802.7|125
1639731900000|2021-12-17 09:05:00|19808.3|19804.3|19825.4|19821.4|19827|19823|19808.3|19804.3|152
1639732200000|2021-12-17 09:10:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19825.4|19821.4|257
1639732500000|2021-12-17 09:15:00|19842.6|19838.6|19825.4|19821.4|19852|19848|19823.9|19819.9|441
1639732800000|2021-12-17 09:20:00|19822.3|19818.3|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|153
1639733100000|2021-12-17 09:25:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|174
1639733400000|2021-12-17 09:30:00|19809.8|19805.8|19800.4|19796.4|19817.6|19813.6|19800.4|19796.4|93
1639733700000|2021-12-17 09:35:00|19803.6|19799.6|19792.6|19788.6|19806.7|19802.7|19787.9|19783.9|212
1639734000000|2021-12-17 09:40:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19786.4|19782.4|162
1639734300000|2021-12-17 09:45:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19775.4|19771.4|142
1639734600000|2021-12-17 09:50:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|171
1639734900000|2021-12-17 09:55:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|365
1639735200000|2021-12-17 10:00:00|19775.4|19771.4|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|98
1639735500000|2021-12-17 10:05:00|19775.4|19771.4|19791.1|19787.1|19791.1|19787.1|19772.3|19768.3|253
1639735800000|2021-12-17 10:10:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|111
1639736100000|2021-12-17 10:15:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19787.9|19783.9|83
1639736400000|2021-12-17 10:20:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|120
1639736700000|2021-12-17 10:25:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|96
1639737000000|2021-12-17 10:30:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|98
1639737300000|2021-12-17 10:35:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|65
1639737600000|2021-12-17 10:40:00|19805.1|19801.1|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|74
1639737900000|2021-12-17 10:45:00|19809.8|19805.8|19811.4|19807.4|19812.9|19808.9|19806.7|19802.7|38
1639738200000|2021-12-17 10:50:00|19809.8|19805.8|19828.6|19824.6|19828.6|19824.6|19805.1|19801.1|139
1639738500000|2021-12-17 10:55:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|146
1639738800000|2021-12-17 11:00:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|189
1639739100000|2021-12-17 11:05:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|173
1639739400000|2021-12-17 11:10:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|40
1639739700000|2021-12-17 11:15:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19822.3|19818.3|160
1639740000000|2021-12-17 11:20:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|147
1639740300000|2021-12-17 11:25:00|19834.8|19830.8|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|87
1639740600000|2021-12-17 11:30:00|19827|19823|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|55
1639740900000|2021-12-17 11:35:00|19833.3|19829.3|19834.8|19830.8|19836.4|19832.4|19831.7|19827.7|18
1639741200000|2021-12-17 11:40:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|176
1639741500000|2021-12-17 11:45:00|19841.1|19837.1|19853.6|19849.6|19856.7|19852.7|19837.9|19833.9|215
1639741800000|2021-12-17 11:50:00|19855.1|19851.1|19872.3|19868.3|19872.3|19868.3|19853.6|19849.6|463
1639742100000|2021-12-17 11:55:00|19870.8|19866.8|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|308
1639742400000|2021-12-17 12:00:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|129
1639742700000|2021-12-17 12:05:00|19864.5|19860.5|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|228
1639743000000|2021-12-17 12:10:00|19875.4|19871.4|19891.1|19887.1|19894.2|19890.2|19875.4|19871.4|395
1639743300000|2021-12-17 12:15:00|19892.6|19888.6|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|216
1639743600000|2021-12-17 12:20:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19884.8|19880.8|224
1639743900000|2021-12-17 12:25:00|19897.3|19893.3|19903.6|19899.6|19906.7|19902.7|19894.2|19890.2|330
1639744200000|2021-12-17 12:30:00|19906.7|19902.7|19922.3|19918.3|19925.4|19921.4|19900.4|19896.4|531
1639744500000|2021-12-17 12:35:00|19925.4|19921.4|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|259
1639744800000|2021-12-17 12:40:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|240
1639745100000|2021-12-17 12:45:00|19925.4|19921.4|19950.4|19946.4|19953.6|19949.6|19922.3|19918.3|549
1639745400000|2021-12-17 12:50:00|19953.6|19949.6|19947.3|19943.3|19961.4|19957.4|19944.2|19940.2|862
1639745700000|2021-12-17 12:55:00|19948.9|19944.9|19934.8|19930.8|19953.6|19949.6|19934.8|19930.8|566
1639746000000|2021-12-17 13:00:00|19931.7|19927.7|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|353
1639746300000|2021-12-17 13:05:00|19936.4|19932.4|19931.7|19927.7|19953.6|19949.6|19931.7|19927.7|393
1639746600000|2021-12-17 13:10:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|350
1639746900000|2021-12-17 13:15:00|19928.6|19924.6|19916.1|19912.1|19931.7|19927.7|19909.8|19905.8|469
1639747200000|2021-12-17 13:20:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19903.6|19899.6|804
1639747500000|2021-12-17 13:25:00|19922.3|19918.3|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|426
1639747800000|2021-12-17 13:30:00|19937.9|19933.9|19934.8|19930.8|19945.8|19941.8|19928.6|19924.6|639
1639748100000|2021-12-17 13:35:00|19931.7|19927.7|19934.8|19930.8|19950.4|19946.4|19931.7|19927.7|631
1639748400000|2021-12-17 13:40:00|19931.7|19927.7|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|393
1639748700000|2021-12-17 13:45:00|19928.6|19924.6|19900.4|19896.4|19928.6|19924.6|19900.4|19896.4|448
1639749000000|2021-12-17 13:50:00|19903.6|19899.6|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|544
1639749300000|2021-12-17 13:55:00|19908.3|19904.3|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|386
1639749600000|2021-12-17 14:00:00|19922.3|19918.3|19922.3|19918.3|19937.9|19933.9|19922.3|19918.3|407
1639749900000|2021-12-17 14:05:00|19923.9|19919.9|19931.7|19927.7|19934.8|19930.8|19909.8|19905.8|909
1639750200000|2021-12-17 14:10:00|19928.6|19924.6|19897.3|19893.3|19928.6|19924.6|19892.6|19888.6|948
1639750500000|2021-12-17 14:15:00|19895.8|19891.8|19898.9|19894.9|19906.7|19902.7|19887.9|19883.9|387
1639750800000|2021-12-17 14:20:00|19900.4|19896.4|19912.9|19908.9|19919.2|19915.2|19897.3|19893.3|523
1639751100000|2021-12-17 14:25:00|19914.5|19910.5|19922.3|19918.3|19931.7|19927.7|19912.9|19908.9|661
1639751400000|2021-12-17 14:30:00|19919.2|19915.2|19934.8|19930.8|19941.1|19937.1|19909.8|19905.8|1046
1639751700000|2021-12-17 14:35:00|19931.7|19927.7|19959.8|19955.8|19959.8|19955.8|19928.6|19924.6|960
1639752000000|2021-12-17 14:40:00|19956.7|19952.7|19975.4|19971.4|19987.9|19983.9|19956.7|19952.7|2120
1639752300000|2021-12-17 14:45:00|19978.6|19974.6|19969.2|19965.2|19987.9|19983.9|19969.2|19965.2|1120
1639752600000|2021-12-17 14:50:00|19972.3|19968.3|19987.9|19983.9|19987.9|19983.9|19966.1|19962.1|950
1639752900000|2021-12-17 14:55:00|19984.8|19980.8|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|831
1639753200000|2021-12-17 15:00:00|19991.1|19987.1|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|965
1639753500000|2021-12-17 15:05:00|19983.3|19979.3|19984.8|19980.8|19991.1|19987.1|19975.4|19971.4|711
1639753800000|2021-12-17 15:10:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19980.1|19976.1|659
1639754100000|2021-12-17 15:15:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19978.6|19974.6|1097
1639754400000|2021-12-17 15:20:00|19978.6|19974.6|19981.7|19977.7|19987.9|19983.9|19969.2|19965.2|1415
1639754700000|2021-12-17 15:25:00|19978.6|19974.6|19981.7|19977.7|19994.2|19990.2|19969.2|19965.2|3511
1639755000000|2021-12-17 15:30:00|19978.6|19974.6|19948.9|19944.9|19987.9|19983.9|19937.9|19933.9|2428
1639755300000|2021-12-17 15:35:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19917.6|19913.6|1299
1639755600000|2021-12-17 15:40:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|1018
1639755900000|2021-12-17 15:45:00|19939.5|19935.5|19931.7|19927.7|19942.6|19938.6|19925.4|19921.4|593
1639756200000|2021-12-17 15:50:00|19934.8|19930.8|19925.4|19921.4|19937.9|19933.9|19919.2|19915.2|801
1639756500000|2021-12-17 15:55:00|19922.3|19918.3|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|525
1639756800000|2021-12-17 16:00:00|19919.2|19915.2|19941.1|19937.1|19941.1|19937.1|19919.2|19915.2|812
1639757100000|2021-12-17 16:05:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|371
1639757400000|2021-12-17 16:10:00|19931.7|19927.7|19900.4|19896.4|19931.7|19927.7|19897.3|19893.3|696
1639757700000|2021-12-17 16:15:00|19903.6|19899.6|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|531
1639758000000|2021-12-17 16:20:00|19906.7|19902.7|19919.2|19915.2|19922.3|19918.3|19891.1|19887.1|530
1639758300000|2021-12-17 16:25:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19906.7|19902.7|368
1639758600000|2021-12-17 16:30:00|19909.8|19905.8|19925.4|19921.4|19925.4|19921.4|19900.4|19896.4|265
1639758900000|2021-12-17 16:35:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|296
1639759200000|2021-12-17 16:40:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|326
1639759500000|2021-12-17 16:45:00|19947.3|19943.3|19975.4|19971.4|19978.6|19974.6|19947.3|19943.3|485
1639759800000|2021-12-17 16:50:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|389
1639760100000|2021-12-17 16:55:00|19987.9|19983.9|19978.6|19974.6|19994.2|19990.2|19969.2|19965.2|614
1639760400000|2021-12-17 17:00:00|19980.1|19976.1|19966.1|19962.1|19984.8|19980.8|19966.1|19962.1|396
1639760700000|2021-12-17 17:05:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|264
1639761000000|2021-12-17 17:10:00|19962.9|19958.9|19947.3|19943.3|19966.1|19962.1|19944.2|19940.2|462
1639761300000|2021-12-17 17:15:00|19948.9|19944.9|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|244
1639761600000|2021-12-17 17:20:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|161
1639761900000|2021-12-17 17:25:00|19956.7|19952.7|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|109
1639762200000|2021-12-17 17:30:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19944.2|19940.2|211
1639762500000|2021-12-17 17:35:00|19947.3|19943.3|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|136
1639762800000|2021-12-17 17:40:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|166
1639763100000|2021-12-17 17:45:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|204
1639763400000|2021-12-17 17:50:00|19950.4|19946.4|19953.6|19949.6|19966.1|19962.1|19947.3|19943.3|305
1639763700000|2021-12-17 17:55:00|19950.4|19946.4|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|152
1639764000000|2021-12-17 18:00:00|19948.9|19944.9|19934.8|19930.8|19953.6|19949.6|19931.7|19927.7|399
1639764300000|2021-12-17 18:05:00|19937.9|19933.9|19962.9|19958.9|19966.1|19962.1|19934.8|19930.8|757
1639764600000|2021-12-17 18:10:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|419
1639764900000|2021-12-17 18:15:00|19961.4|19957.4|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|245
1639765200000|2021-12-17 18:20:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|221
1639765500000|2021-12-17 18:25:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|262
1639765800000|2021-12-17 18:30:00|19947.3|19943.3|19931.7|19927.7|19953.6|19949.6|19931.7|19927.7|461
1639766100000|2021-12-17 18:35:00|19934.8|19930.8|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|477
1639766400000|2021-12-17 18:40:00|19923.9|19919.9|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|362
1639766700000|2021-12-17 18:45:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|742
1639767000000|2021-12-17 18:50:00|19919.2|19915.2|19922.3|19918.3|19927|19923|19912.9|19908.9|559
1639767300000|2021-12-17 18:55:00|19920.8|19916.8|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|362
1639767600000|2021-12-17 19:00:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|291
1639767900000|2021-12-17 19:05:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19923.9|19919.9|343
1639768200000|2021-12-17 19:10:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|225
1639768500000|2021-12-17 19:15:00|19930.1|19926.1|19937.9|19933.9|19939.5|19935.5|19928.6|19924.6|143
1639768800000|2021-12-17 19:20:00|19939.5|19935.5|19937.9|19933.9|19939.5|19935.5|19934.8|19930.8|190
1639769100000|2021-12-17 19:25:00|19939.5|19935.5|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|299
1639769400000|2021-12-17 19:30:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|149
1639769700000|2021-12-17 19:35:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|149
1639770000000|2021-12-17 19:40:00|19952|19948|19945.8|19941.8|19953.6|19949.6|19944.2|19940.2|129
1639770300000|2021-12-17 19:45:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|226
1639770600000|2021-12-17 19:50:00|19945.8|19941.8|19959.8|19955.8|19959.8|19955.8|19944.2|19940.2|274
1639770900000|2021-12-17 19:55:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19947.3|19943.3|991
1639771200000|2021-12-17 20:00:00|19969.2|19965.2|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|595
1639771500000|2021-12-17 20:05:00|19956.7|19952.7|19944.2|19940.2|19956.7|19952.7|19944.2|19940.2|250
1639771800000|2021-12-17 20:10:00|19947.3|19943.3|19950.4|19946.4|19952|19948|19944.2|19940.2|159
1639772100000|2021-12-17 20:15:00|19953.6|19949.6|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|171
1639772400000|2021-12-17 20:20:00|19952|19948|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|190
1639772700000|2021-12-17 20:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19939.5|19935.5|129
1639773000000|2021-12-17 20:30:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|259
1639773300000|2021-12-17 20:35:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|268
1639773600000|2021-12-17 20:40:00|19947.3|19943.3|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|306
1639773900000|2021-12-17 20:45:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|258
1639774200000|2021-12-17 20:50:00|19966.1|19962.1|19956.7|19952.7|19972.3|19968.3|19953.6|19949.6|678
1639774500000|2021-12-17 20:55:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|1283
1639774800000|2021-12-17 21:00:00|19966.1|19962.1|19950.4|19946.4|19969.2|19965.2|19947.3|19943.3|668
1639775100000|2021-12-17 21:05:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19944.2|19940.2|207
1639775400000|2021-12-17 21:10:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|57
1639775700000|2021-12-17 21:15:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|219
1639776000000|2021-12-17 21:20:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|213
1639776300000|2021-12-17 21:25:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|133
1639776600000|2021-12-17 21:30:00|19948.9|19944.9|19969.2|19965.2|19969.2|19965.2|19948.9|19944.9|445
1639776900000|2021-12-17 21:35:00|19966.1|19962.1|19984.8|19980.8|19984.8|19980.8|19966.1|19962.1|437
1639777200000|2021-12-17 21:40:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19975.4|19971.4|407
1639777500000|2021-12-17 21:45:00|19991.1|19987.1|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|398
1639777800000|2021-12-17 21:50:00|20002|19998|19989.5|19985.5|20003.6|19999.6|19987.9|19983.9|289
1639778100000|2021-12-17 21:55:00|19991.1|19987.1|19986.4|19982.4|19991.1|19987.1|19984.8|19980.8|374
1639954800000|2021-12-19 23:00:00|20016.1|20012.1|20058.3|20054.3|20059.8|20055.8|20012.9|20008.9|445
1639955100000|2021-12-19 23:05:00|20056.7|20052.7|20072.3|20068.3|20072.3|20068.3|20053.6|20049.6|245
1639955400000|2021-12-19 23:10:00|20069.2|20065.2|20070.8|20066.8|20075.4|20071.4|20062.9|20058.9|159
1639955700000|2021-12-19 23:15:00|20069.2|20065.2|20084.8|20080.8|20091.1|20087.1|20066.1|20062.1|149
1639956000000|2021-12-19 23:20:00|20083.3|20079.3|20084.8|20080.8|20089.5|20085.5|20080.1|20076.1|102
1639956300000|2021-12-19 23:25:00|20083.3|20079.3|20066.1|20062.1|20083.3|20079.3|20064.5|20060.5|57
1639956600000|2021-12-19 23:30:00|20062.9|20058.9|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|196
1639956900000|2021-12-19 23:35:00|20070.8|20066.8|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|38
1639957200000|2021-12-19 23:40:00|20075.4|20071.4|20069.2|20065.2|20077|20073|20066.1|20062.1|25
1639957500000|2021-12-19 23:45:00|20067.6|20063.6|20084.8|20080.8|20084.8|20080.8|20064.5|20060.5|77
1639957800000|2021-12-19 23:50:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|30
1639958100000|2021-12-19 23:55:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|46
1639958400000|2021-12-20 00:00:00|20081.7|20077.7|20083.3|20079.3|20084.8|20080.8|20072.3|20068.3|92
1639958700000|2021-12-20 00:05:00|20081.7|20077.7|20072.3|20068.3|20083.3|20079.3|20066.1|20062.1|68
1639959000000|2021-12-20 00:10:00|20073.9|20069.9|20059.8|20055.8|20078.6|20074.6|20059.8|20055.8|127
1639959300000|2021-12-20 00:15:00|20061.4|20057.4|20066.1|20062.1|20070.8|20066.8|20056.7|20052.7|148
1639959600000|2021-12-20 00:20:00|20067.6|20063.6|20061.4|20057.4|20069.2|20065.2|20059.8|20055.8|81
1639959900000|2021-12-20 00:25:00|20059.8|20055.8|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|85
1639960200000|2021-12-20 00:30:00|20061.4|20057.4|20062.9|20058.9|20064.5|20060.5|20056.7|20052.7|41
1639960500000|2021-12-20 00:35:00|20066.1|20062.1|20059.8|20055.8|20067.6|20063.6|20058.3|20054.3|55
1639960800000|2021-12-20 00:40:00|20058.3|20054.3|20036.4|20032.4|20058.3|20054.3|20034.8|20030.8|209
1639961100000|2021-12-20 00:45:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|130
1639961400000|2021-12-20 00:50:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20028.6|20024.6|76
1639961700000|2021-12-20 00:55:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20019.2|20015.2|75
1639962000000|2021-12-20 01:00:00|20023.9|20019.9|20030.1|20026.1|20034.8|20030.8|20022.3|20018.3|74
1639962300000|2021-12-20 01:05:00|20031.7|20027.7|20022.3|20018.3|20044.2|20040.2|20020.8|20016.8|207
1639962600000|2021-12-20 01:10:00|20020.8|20016.8|20014.5|20010.5|20022.3|20018.3|20011.4|20007.4|138
1639962900000|2021-12-20 01:15:00|20012.9|20008.9|20028.6|20024.6|20030.1|20026.1|20009.8|20005.8|168
1639963200000|2021-12-20 01:20:00|20027|20023|20028.6|20024.6|20034.8|20030.8|20019.2|20015.2|55
1639963500000|2021-12-20 01:25:00|20030.1|20026.1|20031.7|20027.7|20033.3|20029.3|20025.4|20021.4|43
1639963800000|2021-12-20 01:30:00|20033.3|20029.3|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|69
1639964100000|2021-12-20 01:35:00|20030.1|20026.1|20025.4|20021.4|20030.1|20026.1|20020.8|20016.8|13
1639964400000|2021-12-20 01:40:00|20028.6|20024.6|20041.1|20037.1|20042.6|20038.6|20025.4|20021.4|38
1639964700000|2021-12-20 01:45:00|20036.4|20032.4|20031.7|20027.7|20037.9|20033.9|20030.1|20026.1|45
1639965000000|2021-12-20 01:50:00|20033.3|20029.3|20037.9|20033.9|20041.1|20037.1|20033.3|20029.3|17
1639965300000|2021-12-20 01:55:00|20039.5|20035.5|20047.3|20043.3|20047.3|20043.3|20036.4|20032.4|62
1639965600000|2021-12-20 02:00:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|70
1639965900000|2021-12-20 02:05:00|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|87
1639966200000|2021-12-20 02:10:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|94
1639966500000|2021-12-20 02:15:00|20044.2|20040.2|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|90
1639966800000|2021-12-20 02:20:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|81
1639967100000|2021-12-20 02:25:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|66
1639967400000|2021-12-20 02:30:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|24
1639967700000|2021-12-20 02:35:00|20064.5|20060.5|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|164
1639968000000|2021-12-20 02:40:00|20080.1|20076.1|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|146
1639968300000|2021-12-20 02:45:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|57
1639968600000|2021-12-20 02:50:00|20089.5|20085.5|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|42
1639968900000|2021-12-20 02:55:00|20095.8|20091.8|20084.8|20080.8|20097.3|20093.3|20084.8|20080.8|82
1639969200000|2021-12-20 03:00:00|20081.7|20077.7|20089.5|20085.5|20091.1|20087.1|20081.7|20077.7|65
1639969500000|2021-12-20 03:05:00|20091.1|20087.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|49
1639969800000|2021-12-20 03:10:00|20077|20073|20069.2|20065.2|20078.6|20074.6|20069.2|20065.2|56
1639970100000|2021-12-20 03:15:00|20067.6|20063.6|20056.7|20052.7|20069.2|20065.2|20056.7|20052.7|102
1639970400000|2021-12-20 03:20:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|32
1639970700000|2021-12-20 03:25:00|20061.4|20057.4|20059.8|20055.8|20064.5|20060.5|20056.7|20052.7|82
1639971000000|2021-12-20 03:30:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|86
1639971300000|2021-12-20 03:35:00|20072.3|20068.3|20087.9|20083.9|20089.5|20085.5|20069.2|20065.2|118
1639971600000|2021-12-20 03:40:00|20086.4|20082.4|20097.3|20093.3|20097.3|20093.3|20084.8|20080.8|52
1639971900000|2021-12-20 03:45:00|20095.8|20091.8|20095.8|20091.8|20098.9|20094.9|20094.2|20090.2|26
1639972200000|2021-12-20 03:50:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20089.5|20085.5|71
1639972500000|2021-12-20 03:55:00|20091.1|20087.1|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|33
1639972800000|2021-12-20 04:00:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|6
1639973100000|2021-12-20 04:05:00|20092.6|20088.6|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|5
1639973400000|2021-12-20 04:10:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|2
1639973700000|2021-12-20 04:15:00|20087.9|20083.9|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|19
1639974000000|2021-12-20 04:20:00|20094.2|20090.2|20092.6|20088.6|20095.8|20091.8|20089.5|20085.5|22
1639974300000|2021-12-20 04:25:00|20091.1|20087.1|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|25
1639974600000|2021-12-20 04:30:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20087.9|20083.9|39
1639974900000|2021-12-20 04:35:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|15
1639975200000|2021-12-20 04:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|32
1639975500000|2021-12-20 04:45:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|10
1639975800000|2021-12-20 04:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|3
1639976100000|2021-12-20 04:55:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|24
1639976400000|2021-12-20 05:00:00|20089.5|20085.5|20095.8|20091.8|20097.3|20093.3|20087.9|20083.9|56
1639976700000|2021-12-20 05:05:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20091.1|20087.1|27
1639977000000|2021-12-20 05:10:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|11
1639977300000|2021-12-20 05:15:00|20089.5|20085.5|20092.6|20088.6|20094.2|20090.2|20086.4|20082.4|49
1639977600000|2021-12-20 05:20:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|12
1639977900000|2021-12-20 05:25:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|29
1639978200000|2021-12-20 05:30:00|20092.6|20088.6|20092.6|20088.6|20095.8|20091.8|20091.1|20087.1|20
1639978500000|2021-12-20 05:35:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|23
1639978800000|2021-12-20 05:40:00|20095.8|20091.8|20103.6|20099.6|20103.6|20099.6|20095.8|20091.8|28
1639979100000|2021-12-20 05:45:00|20102|20098|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|49
1639979400000|2021-12-20 05:50:00|20105.1|20101.1|20119.2|20115.2|20119.2|20115.2|20103.6|20099.6|105
1639979700000|2021-12-20 05:55:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|41
1639980000000|2021-12-20 06:00:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|64
1639980300000|2021-12-20 06:05:00|20114.5|20110.5|20100.4|20096.4|20116.1|20112.1|20097.3|20093.3|37
1639980600000|2021-12-20 06:10:00|20097.3|20093.3|20098.9|20094.9|20106.7|20102.7|20087.9|20083.9|144
1639980900000|2021-12-20 06:15:00|20100.4|20096.4|20095.8|20091.8|20103.6|20099.6|20092.6|20088.6|113
1639981200000|2021-12-20 06:20:00|20097.3|20093.3|20105.1|20101.1|20106.7|20102.7|20097.3|20093.3|69
1639981500000|2021-12-20 06:25:00|20103.6|20099.6|20112.9|20108.9|20112.9|20108.9|20103.6|20099.6|44
1639981800000|2021-12-20 06:30:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20105.1|20101.1|37
1639982100000|2021-12-20 06:35:00|20109.8|20105.8|20097.3|20093.3|20111.4|20107.4|20094.2|20090.2|66
1639982400000|2021-12-20 06:40:00|20095.8|20091.8|20103.6|20099.6|20112.9|20108.9|20095.8|20091.8|96
1639982700000|2021-12-20 06:45:00|20106.7|20102.7|20111.4|20107.4|20112.9|20108.9|20106.7|20102.7|50
1639983000000|2021-12-20 06:50:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|5
1639983300000|2021-12-20 06:55:00|20111.4|20107.4|20112.9|20108.9|20114.5|20110.5|20109.8|20105.8|48
1639983600000|2021-12-20 07:00:00|20114.5|20110.5|20141.1|20137.1|20141.1|20137.1|20106.7|20102.7|195
1639983900000|2021-12-20 07:05:00|20142.6|20138.6|20172.3|20168.3|20173.9|20169.9|20142.6|20138.6|225
1639984200000|2021-12-20 07:10:00|20173.9|20169.9|20159.8|20155.8|20175.4|20171.4|20159.8|20155.8|253
1639984500000|2021-12-20 07:15:00|20161.4|20157.4|20141.1|20137.1|20166.1|20162.1|20134.8|20130.8|234
1639984800000|2021-12-20 07:20:00|20137.9|20133.9|20122.3|20118.3|20147.3|20143.3|20116.1|20112.1|229
1639985100000|2021-12-20 07:25:00|20119.2|20115.2|20109.8|20105.8|20131.7|20127.7|20106.7|20102.7|230
1639985400000|2021-12-20 07:30:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20080.1|20076.1|384
1639985700000|2021-12-20 07:35:00|20105.1|20101.1|20094.2|20090.2|20105.1|20101.1|20087.9|20083.9|129
1639986000000|2021-12-20 07:40:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20075.4|20071.4|144
1639986300000|2021-12-20 07:45:00|20077|20073|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|110
1639986600000|2021-12-20 07:50:00|20078.6|20074.6|20062.9|20058.9|20078.6|20074.6|20059.8|20055.8|144
1639986900000|2021-12-20 07:55:00|20064.5|20060.5|20062.9|20058.9|20069.2|20065.2|20059.8|20055.8|122
1639987200000|2021-12-20 08:00:00|20066.1|20062.1|20075.4|20071.4|20078.6|20074.6|20061.4|20057.4|331
1639987500000|2021-12-20 08:05:00|20073.9|20069.9|20056.7|20052.7|20075.4|20071.4|20053.6|20049.6|274
1639987800000|2021-12-20 08:10:00|20058.3|20054.3|20055.1|20051.1|20062.9|20058.9|20053.6|20049.6|239
1639988100000|2021-12-20 08:15:00|20056.7|20052.7|20053.6|20049.6|20066.1|20062.1|20044.2|20040.2|274
1639988400000|2021-12-20 08:20:00|20056.7|20052.7|20066.1|20062.1|20078.6|20074.6|20047.3|20043.3|321
1639988700000|2021-12-20 08:25:00|20062.9|20058.9|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|215
1639989000000|2021-12-20 08:30:00|20045.8|20041.8|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|196
1639989300000|2021-12-20 08:35:00|20044.2|20040.2|20072.3|20068.3|20072.3|20068.3|20041.1|20037.1|196
1639989600000|2021-12-20 08:40:00|20073.9|20069.9|20072.3|20068.3|20081.7|20077.7|20066.1|20062.1|174
1639989900000|2021-12-20 08:45:00|20075.4|20071.4|20087.9|20083.9|20094.2|20090.2|20069.2|20065.2|193
1639990200000|2021-12-20 08:50:00|20089.5|20085.5|20072.3|20068.3|20098.9|20094.9|20070.8|20066.8|214
1639990500000|2021-12-20 08:55:00|20075.4|20071.4|20062.9|20058.9|20075.4|20071.4|20059.8|20055.8|248
1639990800000|2021-12-20 09:00:00|20064.5|20060.5|20069.2|20065.2|20075.4|20071.4|20061.4|20057.4|232
1639991100000|2021-12-20 09:05:00|20070.8|20066.8|20072.3|20068.3|20084.8|20080.8|20069.2|20065.2|180
1639991400000|2021-12-20 09:10:00|20070.8|20066.8|20084.8|20080.8|20084.8|20080.8|20069.2|20065.2|132
1639991700000|2021-12-20 09:15:00|20087.9|20083.9|20056.7|20052.7|20087.9|20083.9|20056.7|20052.7|152
1639992000000|2021-12-20 09:20:00|20053.6|20049.6|20062.9|20058.9|20069.2|20065.2|20053.6|20049.6|128
1639992300000|2021-12-20 09:25:00|20061.4|20057.4|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|94
1639992600000|2021-12-20 09:30:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|104
1639992900000|2021-12-20 09:35:00|20048.9|20044.9|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|117
1639993200000|2021-12-20 09:40:00|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|20050.4|20046.4|59
1639993500000|2021-12-20 09:45:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|115
1639993800000|2021-12-20 09:50:00|20055.1|20051.1|20059.8|20055.8|20062.9|20058.9|20050.4|20046.4|132
1639994100000|2021-12-20 09:55:00|20062.9|20058.9|20047.3|20043.3|20062.9|20058.9|20047.3|20043.3|264
1639994400000|2021-12-20 10:00:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|511
1639994700000|2021-12-20 10:05:00|20034.8|20030.8|20031.7|20027.7|20039.5|20035.5|20025.4|20021.4|279
1639995000000|2021-12-20 10:10:00|20030.1|20026.1|20022.3|20018.3|20034.8|20030.8|20022.3|20018.3|198
1639995300000|2021-12-20 10:15:00|20019.2|20015.2|20017.6|20013.6|20025.4|20021.4|20016.1|20012.1|220
1639995600000|2021-12-20 10:20:00|20016.1|20012.1|20016.1|20012.1|20023.9|20019.9|20012.9|20008.9|198
1639995900000|2021-12-20 10:25:00|20017.6|20013.6|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|207
1639996200000|2021-12-20 10:30:00|20016.1|20012.1|20005.1|20001.1|20016.1|20012.1|20000.4|19996.4|151
1639996500000|2021-12-20 10:35:00|20006.7|20002.7|19994.2|19990.2|20008.3|20004.3|19991.1|19987.1|122
1639996800000|2021-12-20 10:40:00|19995.8|19991.8|19991.1|19987.1|19997.3|19993.3|19984.8|19980.8|52
1639997100000|2021-12-20 10:45:00|19987.9|19983.9|19978.6|19974.6|19991.1|19987.1|19978.6|19974.6|133
1639997400000|2021-12-20 10:50:00|19981.7|19977.7|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|140
1639997700000|2021-12-20 10:55:00|19967.6|19963.6|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|121
1639998000000|2021-12-20 11:00:00|19984.8|19980.8|19997.3|19993.3|19997.3|19993.3|19981.7|19977.7|124
1639998300000|2021-12-20 11:05:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|171
1639998600000|2021-12-20 11:10:00|19997.3|19993.3|19994.2|19990.2|20003.6|19999.6|19991.1|19987.1|133
1639998900000|2021-12-20 11:15:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|63
1639999200000|2021-12-20 11:20:00|19998.9|19994.9|19997.3|19993.3|20006.7|20002.7|19994.2|19990.2|89
1639999500000|2021-12-20 11:25:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|92
1639999800000|2021-12-20 11:30:00|20002|19998|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|55
1640000100000|2021-12-20 11:35:00|20002|19998|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|76
1640000400000|2021-12-20 11:40:00|20002|19998|20008.3|20004.3|20009.8|20005.8|20000.4|19996.4|21
1640000700000|2021-12-20 11:45:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|57
1640001000000|2021-12-20 11:50:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|93
1640001300000|2021-12-20 11:55:00|19994.2|19990.2|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|235
1640001600000|2021-12-20 12:00:00|19980.1|19976.1|19981.7|19977.7|19987.9|19983.9|19975.4|19971.4|124
1640001900000|2021-12-20 12:05:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|105
1640002200000|2021-12-20 12:10:00|19980.1|19976.1|19991.1|19987.1|19997.3|19993.3|19978.6|19974.6|120
1640002500000|2021-12-20 12:15:00|19987.9|19983.9|19998.9|19994.9|20000.4|19996.4|19987.9|19983.9|76
1640002800000|2021-12-20 12:20:00|19997.3|19993.3|19994.2|19990.2|20000.4|19996.4|19984.8|19980.8|92
1640003100000|2021-12-20 12:25:00|19991.1|19987.1|20006.7|20002.7|20009.8|20005.8|19991.1|19987.1|111
1640003400000|2021-12-20 12:30:00|20008.3|20004.3|19998.9|19994.9|20009.8|20005.8|19997.3|19993.3|160
1640003700000|2021-12-20 12:35:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|19997.3|19993.3|171
1640004000000|2021-12-20 12:40:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|177
1640004300000|2021-12-20 12:45:00|20012.9|20008.9|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|86
1640004600000|2021-12-20 12:50:00|20019.2|20015.2|20031.7|20027.7|20036.4|20032.4|20019.2|20015.2|206
1640004900000|2021-12-20 12:55:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|167
1640005200000|2021-12-20 13:00:00|20022.3|20018.3|20012.9|20008.9|20022.3|20018.3|20006.7|20002.7|407
1640005500000|2021-12-20 13:05:00|20014.5|20010.5|20006.7|20002.7|20025.4|20021.4|20006.7|20002.7|224
1640005800000|2021-12-20 13:10:00|20005.1|20001.1|19997.3|19993.3|20009.8|20005.8|19984.8|19980.8|372
1640006100000|2021-12-20 13:15:00|19998.9|19994.9|19981.7|19977.7|19998.9|19994.9|19981.7|19977.7|315
1640006400000|2021-12-20 13:20:00|19984.8|19980.8|19984.8|19980.8|19997.3|19993.3|19966.1|19962.1|536
1640006700000|2021-12-20 13:25:00|19981.7|19977.7|19966.1|19962.1|19991.1|19987.1|19962.9|19958.9|556
1640007000000|2021-12-20 13:30:00|19969.2|19965.2|19959.8|19955.8|19978.6|19974.6|19956.7|19952.7|472
1640007300000|2021-12-20 13:35:00|19958.3|19954.3|19934.8|19930.8|19959.8|19955.8|19934.8|19930.8|502
1640007600000|2021-12-20 13:40:00|19937.9|19933.9|19919.2|19915.2|19941.1|19937.1|19912.9|19908.9|836
1640007900000|2021-12-20 13:45:00|19925.4|19921.4|19906.7|19902.7|19928.6|19924.6|19906.7|19902.7|586
1640008200000|2021-12-20 13:50:00|19908.3|19904.3|19931.7|19927.7|19934.8|19930.8|19897.3|19893.3|514
1640008500000|2021-12-20 13:55:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|292
1640008800000|2021-12-20 14:00:00|19922.3|19918.3|19928.6|19924.6|19934.8|19930.8|19916.1|19912.1|459
1640009100000|2021-12-20 14:05:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|337
1640009400000|2021-12-20 14:10:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19919.2|19915.2|579
1640009700000|2021-12-20 14:15:00|19927|19923|19934.8|19930.8|19944.2|19940.2|19922.3|19918.3|543
1640010000000|2021-12-20 14:20:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|610
1640010300000|2021-12-20 14:25:00|19941.1|19937.1|19959.8|19955.8|19969.2|19965.2|19939.5|19935.5|622
1640010600000|2021-12-20 14:30:00|19962.9|19958.9|19962.9|19958.9|19981.7|19977.7|19956.7|19952.7|1229
1640010900000|2021-12-20 14:35:00|19964.5|19960.5|19966.1|19962.1|19975.4|19971.4|19950.4|19946.4|743
1640011200000|2021-12-20 14:40:00|19969.2|19965.2|19972.3|19968.3|19997.3|19993.3|19969.2|19965.2|1009
1640011500000|2021-12-20 14:45:00|19975.4|19971.4|19987.9|19983.9|19991.1|19987.1|19969.2|19965.2|543
1640011800000|2021-12-20 14:50:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|723
1640012100000|2021-12-20 14:55:00|19994.2|19990.2|19884.8|19880.8|19994.2|19990.2|19875.4|19871.4|1943
1640012400000|2021-12-20 15:00:00|19887.9|19883.9|19934.8|19930.8|19947.3|19943.3|19884.8|19880.8|1766
1640012700000|2021-12-20 15:05:00|19933.3|19929.3|19928.6|19924.6|19937.9|19933.9|19919.2|19915.2|788
1640013000000|2021-12-20 15:10:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|789
1640013300000|2021-12-20 15:15:00|19930.1|19926.1|19912.9|19908.9|19941.1|19937.1|19900.4|19896.4|846
1640013600000|2021-12-20 15:20:00|19909.8|19905.8|19931.7|19927.7|19937.9|19933.9|19909.8|19905.8|733
1640013900000|2021-12-20 15:25:00|19933.3|19929.3|19934.8|19930.8|19944.2|19940.2|19922.3|19918.3|236
1640014200000|2021-12-20 15:30:00|19933.3|19929.3|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|370
1640014500000|2021-12-20 15:35:00|19931.7|19927.7|19934.8|19930.8|19944.2|19940.2|19925.4|19921.4|461
1640014800000|2021-12-20 15:40:00|19931.7|19927.7|19950.4|19946.4|19959.8|19955.8|19927|19923|535
1640015100000|2021-12-20 15:45:00|19953.6|19949.6|19966.1|19962.1|19972.3|19968.3|19953.6|19949.6|225
1640015400000|2021-12-20 15:50:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|363
1640015700000|2021-12-20 15:55:00|19967.6|19963.6|19956.7|19952.7|19969.2|19965.2|19950.4|19946.4|443
1640016000000|2021-12-20 16:00:00|19955.1|19951.1|19978.6|19974.6|19978.6|19974.6|19953.6|19949.6|409
1640016300000|2021-12-20 16:05:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|161
1640016600000|2021-12-20 16:10:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|529
1640016900000|2021-12-20 16:15:00|19969.2|19965.2|19959.8|19955.8|19972.3|19968.3|19953.6|19949.6|290
1640017200000|2021-12-20 16:20:00|19958.3|19954.3|19919.2|19915.2|19958.3|19954.3|19916.1|19912.1|417
1640017500000|2021-12-20 16:25:00|19922.3|19918.3|19906.7|19902.7|19922.3|19918.3|19900.4|19896.4|460
1640017800000|2021-12-20 16:30:00|19909.8|19905.8|19919.2|19915.2|19922.3|19918.3|19903.6|19899.6|808
1640018100000|2021-12-20 16:35:00|19916.1|19912.1|19959.8|19955.8|19959.8|19955.8|19912.9|19908.9|1498
1640018400000|2021-12-20 16:40:00|19962.9|19958.9|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|511
1640018700000|2021-12-20 16:45:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|277
1640019000000|2021-12-20 16:50:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19944.2|19940.2|311
1640019300000|2021-12-20 16:55:00|19947.3|19943.3|19944.2|19940.2|19959.8|19955.8|19944.2|19940.2|187
1640019600000|2021-12-20 17:00:00|19947.3|19943.3|19922.3|19918.3|19950.4|19946.4|19922.3|19918.3|210
1640019900000|2021-12-20 17:05:00|19923.9|19919.9|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|278
1640020200000|2021-12-20 17:10:00|19914.5|19910.5|19928.6|19924.6|19931.7|19927.7|19912.9|19908.9|317
1640020500000|2021-12-20 17:15:00|19925.4|19921.4|19912.9|19908.9|19928.6|19924.6|19909.8|19905.8|337
1640020800000|2021-12-20 17:20:00|19916.1|19912.1|19894.2|19890.2|19916.1|19912.1|19894.2|19890.2|349
1640021100000|2021-12-20 17:25:00|19891.1|19887.1|19892.6|19888.6|19897.3|19893.3|19887.9|19883.9|294
1640021400000|2021-12-20 17:30:00|19891.1|19887.1|19897.3|19893.3|19906.7|19902.7|19891.1|19887.1|287
1640021700000|2021-12-20 17:35:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|202
1640022000000|2021-12-20 17:40:00|19897.3|19893.3|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|217
1640022300000|2021-12-20 17:45:00|19895.8|19891.8|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|182
1640022600000|2021-12-20 17:50:00|19897.3|19893.3|19897.3|19893.3|19909.8|19905.8|19887.9|19883.9|293
1640022900000|2021-12-20 17:55:00|19898.9|19894.9|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|151
1640023200000|2021-12-20 18:00:00|19903.6|19899.6|19909.8|19905.8|19909.8|19905.8|19900.4|19896.4|217
1640023500000|2021-12-20 18:05:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|166
1640023800000|2021-12-20 18:10:00|19916.1|19912.1|19900.4|19896.4|19919.2|19915.2|19897.3|19893.3|261
1640024100000|2021-12-20 18:15:00|19897.3|19893.3|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|213
1640024400000|2021-12-20 18:20:00|19905.1|19901.1|19908.3|19904.3|19909.8|19905.8|19897.3|19893.3|257
1640024700000|2021-12-20 18:25:00|19906.7|19902.7|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|309
1640025000000|2021-12-20 18:30:00|19905.1|19901.1|19909.8|19905.8|19919.2|19915.2|19903.6|19899.6|491
1640025300000|2021-12-20 18:35:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|165
1640025600000|2021-12-20 18:40:00|19895.8|19891.8|19897.3|19893.3|19897.3|19893.3|19884.8|19880.8|508
1640025900000|2021-12-20 18:45:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|218
1640026200000|2021-12-20 18:50:00|19891.1|19887.1|19884.8|19880.8|19903.6|19899.6|19881.7|19877.7|465
1640026500000|2021-12-20 18:55:00|19883.3|19879.3|19881.7|19877.7|19891.1|19887.1|19877|19873|267
1640026800000|2021-12-20 19:00:00|19884.8|19880.8|19875.4|19871.4|19884.8|19880.8|19869.2|19865.2|518
1640027100000|2021-12-20 19:05:00|19877|19873|19856.7|19852.7|19878.6|19874.6|19850.4|19846.4|596
1640027400000|2021-12-20 19:10:00|19853.6|19849.6|19859.8|19855.8|19859.8|19855.8|19850.4|19846.4|550
1640027700000|2021-12-20 19:15:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19853.6|19849.6|398
1640028000000|2021-12-20 19:20:00|19869.2|19865.2|19870.8|19866.8|19875.4|19871.4|19869.2|19865.2|305
1640028300000|2021-12-20 19:25:00|19872.3|19868.3|19887.9|19883.9|19887.9|19883.9|19869.2|19865.2|588
1640028600000|2021-12-20 19:30:00|19886.4|19882.4|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|360
1640028900000|2021-12-20 19:35:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|205
1640029200000|2021-12-20 19:40:00|19889.5|19885.5|19875.4|19871.4|19891.1|19887.1|19875.4|19871.4|214
1640029500000|2021-12-20 19:45:00|19872.3|19868.3|19859.8|19855.8|19878.6|19874.6|19858.3|19854.3|410
1640029800000|2021-12-20 19:50:00|19862.9|19858.9|19859.8|19855.8|19873.9|19869.9|19856.7|19852.7|475
1640030100000|2021-12-20 19:55:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19841.1|19837.1|1117
1640030400000|2021-12-20 20:00:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19831.7|19827.7|1170
1640030700000|2021-12-20 20:05:00|19847.3|19843.3|19825.4|19821.4|19847.3|19843.3|19822.3|19818.3|534
1640031000000|2021-12-20 20:10:00|19828.6|19824.6|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|654
1640031300000|2021-12-20 20:15:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|299
1640031600000|2021-12-20 20:20:00|19828.6|19824.6|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|229
1640031900000|2021-12-20 20:25:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|195
1640032200000|2021-12-20 20:30:00|19833.3|19829.3|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|360
1640032500000|2021-12-20 20:35:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|250
1640032800000|2021-12-20 20:40:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|232
1640033100000|2021-12-20 20:45:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19844.2|19840.2|193
1640033400000|2021-12-20 20:50:00|19845.8|19841.8|19831.7|19827.7|19847.3|19843.3|19831.7|19827.7|479
1640033700000|2021-12-20 20:55:00|19834.8|19830.8|19844.2|19840.2|19850.4|19846.4|19828.6|19824.6|941
1640034000000|2021-12-20 21:00:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|852
1640034300000|2021-12-20 21:05:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|249
1640034600000|2021-12-20 21:10:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|214
1640034900000|2021-12-20 21:15:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|136
1640035200000|2021-12-20 21:20:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|107
1640035500000|2021-12-20 21:25:00|19828.6|19824.6|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|125
1640035800000|2021-12-20 21:30:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|519
1640036100000|2021-12-20 21:35:00|19825.4|19821.4|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|125
1640036400000|2021-12-20 21:40:00|19833.3|19829.3|19825.4|19821.4|19833.3|19829.3|19822.3|19818.3|193
1640036700000|2021-12-20 21:45:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|106
1640037000000|2021-12-20 21:50:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|290
1640037300000|2021-12-20 21:55:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|108
1640041200000|2021-12-20 23:00:00|19830.1|19826.1|19842.6|19838.6|19847.3|19843.3|19828.6|19824.6|111
1640041500000|2021-12-20 23:05:00|19841.1|19837.1|19839.5|19835.5|19841.1|19837.1|19837.9|19833.9|0
1640041800000|2021-12-20 23:10:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19841.1|19837.1|18
1640042100000|2021-12-20 23:15:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19839.5|19835.5|55
1640042400000|2021-12-20 23:20:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|12
1640042700000|2021-12-20 23:25:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19837.9|19833.9|2
1640043000000|2021-12-20 23:30:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|53
1640043300000|2021-12-20 23:35:00|19839.5|19835.5|19842.6|19838.6|19842.6|19838.6|19839.5|19835.5|11
1640043600000|2021-12-20 23:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|5
1640043900000|2021-12-20 23:45:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|47
1640044200000|2021-12-20 23:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|19
1640044500000|2021-12-20 23:55:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|11
1640044800000|2021-12-21 00:00:00|19852|19848|19841.1|19837.1|19852|19848|19837.9|19833.9|23
1640045100000|2021-12-21 00:05:00|19839.5|19835.5|19839.5|19835.5|19841.1|19837.1|19836.4|19832.4|8
1640045400000|2021-12-21 00:10:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|20
1640045700000|2021-12-21 00:15:00|19844.2|19840.2|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|63
1640046000000|2021-12-21 00:20:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|22
1640046300000|2021-12-21 00:25:00|19852|19848|19850.4|19846.4|19856.7|19852.7|19850.4|19846.4|24
1640046600000|2021-12-21 00:30:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|43
1640046900000|2021-12-21 00:35:00|19844.2|19840.2|19837.9|19833.9|19847.3|19843.3|19837.9|19833.9|26
1640047200000|2021-12-21 00:40:00|19834.8|19830.8|19845.8|19841.8|19845.8|19841.8|19834.8|19830.8|29
1640047500000|2021-12-21 00:45:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|18
1640047800000|2021-12-21 00:50:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|17
1640048100000|2021-12-21 00:55:00|19855.1|19851.1|19856.7|19852.7|19861.4|19857.4|19853.6|19849.6|71
1640048400000|2021-12-21 01:00:00|19855.1|19851.1|19869.2|19865.2|19872.3|19868.3|19853.6|19849.6|105
1640048700000|2021-12-21 01:05:00|19867.6|19863.6|19867.6|19863.6|19872.3|19868.3|19866.1|19862.1|21
1640049000000|2021-12-21 01:10:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|24
1640049300000|2021-12-21 01:15:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19855.1|19851.1|11
1640049600000|2021-12-21 01:20:00|19855.1|19851.1|19858.3|19854.3|19859.8|19855.8|19853.6|19849.6|13
1640049900000|2021-12-21 01:25:00|19856.7|19852.7|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|20
1640050200000|2021-12-21 01:30:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19837.9|19833.9|56
1640050500000|2021-12-21 01:35:00|19842.6|19838.6|19825.4|19821.4|19844.2|19840.2|19825.4|19821.4|96
1640050800000|2021-12-21 01:40:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|43
1640051100000|2021-12-21 01:45:00|19822.3|19818.3|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|52
1640051400000|2021-12-21 01:50:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|54
1640051700000|2021-12-21 01:55:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19823.9|19819.9|38
1640052000000|2021-12-21 02:00:00|19827|19823|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|40
1640052300000|2021-12-21 02:05:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19811.4|19807.4|170
1640052600000|2021-12-21 02:10:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|94
1640052900000|2021-12-21 02:15:00|||||||||25
1640053200000|2021-12-21 02:20:00|||||||||7
1640053500000|2021-12-21 02:25:00|||||||||28
1640053800000|2021-12-21 02:30:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|70
1640054100000|2021-12-21 02:35:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19805.1|19801.1|36
1640054400000|2021-12-21 02:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|52
1640054700000|2021-12-21 02:45:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|22
1640055000000|2021-12-21 02:50:00|19809.8|19805.8|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|11
1640055300000|2021-12-21 02:55:00|19806.7|19802.7|19808.3|19804.3|19808.3|19804.3|19806.7|19802.7|0
1640055600000|2021-12-21 03:00:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|32
1640055900000|2021-12-21 03:05:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19805.1|19801.1|78
1640056200000|2021-12-21 03:10:00|19823.9|19819.9|19825.4|19821.4|19827|19823|19822.3|19818.3|24
1640056500000|2021-12-21 03:15:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|99
1640056800000|2021-12-21 03:20:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|40
1640057100000|2021-12-21 03:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|48
1640057400000|2021-12-21 03:30:00|||||||||24
1640057700000|2021-12-21 03:35:00|19833.3|19829.3|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|17
1640058000000|2021-12-21 03:40:00|||||||||4
1640058300000|2021-12-21 03:45:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|31
1640058600000|2021-12-21 03:50:00|19831.7|19827.7|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|74
1640058900000|2021-12-21 03:55:00|||||||||8
1640059200000|2021-12-21 04:00:00|19833.3|19829.3|19833.3|19829.3|19833.3|19829.3|19831.7|19827.7|5
1640059500000|2021-12-21 04:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|3
1640059800000|2021-12-21 04:10:00|19837.9|19833.9|19833.3|19829.3|19837.9|19833.9|19833.3|19829.3|30
1640060100000|2021-12-21 04:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|10
1640060400000|2021-12-21 04:20:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|32
1640060700000|2021-12-21 04:25:00|19836.4|19832.4|19834.8|19830.8|19839.5|19835.5|19834.8|19830.8|30
1640061000000|2021-12-21 04:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19836.4|19832.4|10
1640061300000|2021-12-21 04:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|6
1640061600000|2021-12-21 04:40:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|10
1640061900000|2021-12-21 04:45:00|||||||||8
1640062500000|2021-12-21 04:55:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|25
1640062800000|2021-12-21 05:00:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|43
1640063100000|2021-12-21 05:05:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|18
1640063400000|2021-12-21 05:10:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|12
1640063700000|2021-12-21 05:15:00|19836.4|19832.4|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|23
1640064000000|2021-12-21 05:20:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|8
1640064300000|2021-12-21 05:25:00|19833.3|19829.3|19836.4|19832.4|19837.9|19833.9|19833.3|19829.3|7
1640064600000|2021-12-21 05:30:00|19837.9|19833.9|19830.1|19826.1|19837.9|19833.9|19828.6|19824.6|7
1640064900000|2021-12-21 05:35:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|19
1640065200000|2021-12-21 05:40:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|23
1640065500000|2021-12-21 05:45:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|16
1640065800000|2021-12-21 05:50:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|10
1640066100000|2021-12-21 05:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|10
1640066400000|2021-12-21 06:00:00|19811.4|19807.4|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|37
1640066700000|2021-12-21 06:05:00|19811.4|19807.4|19811.4|19807.4|19812.9|19808.9|19809.8|19805.8|21
1640067000000|2021-12-21 06:10:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|15
1640067300000|2021-12-21 06:15:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|59
1640067600000|2021-12-21 06:20:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19816.1|19812.1|35
1640067900000|2021-12-21 06:25:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19812.9|19808.9|37
1640068200000|2021-12-21 06:30:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|15
1640068500000|2021-12-21 06:35:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|32
1640068800000|2021-12-21 06:40:00|19816.1|19812.1|19823.9|19819.9|19825.4|19821.4|19816.1|19812.1|40
1640069100000|2021-12-21 06:45:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|45
1640069400000|2021-12-21 06:50:00|19820.8|19816.8|19812.9|19808.9|19820.8|19816.8|19809.8|19805.8|74
1640069700000|2021-12-21 06:55:00|19814.5|19810.5|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|29
1640070000000|2021-12-21 07:00:00|19816.1|19812.1|19828.6|19824.6|19831.7|19827.7|19816.1|19812.1|92
1640070300000|2021-12-21 07:05:00|19831.7|19827.7|19833.3|19829.3|19844.2|19840.2|19831.7|19827.7|142
1640070600000|2021-12-21 07:10:00|19834.8|19830.8|19845.8|19841.8|19847.3|19843.3|19831.7|19827.7|71
1640070900000|2021-12-21 07:15:00|19847.3|19843.3|19850.4|19846.4|19852|19848|19841.1|19837.1|452
1640071200000|2021-12-21 07:20:00|19852|19848|19822.3|19818.3|19852|19848|19819.2|19815.2|183
1640071500000|2021-12-21 07:25:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|108
1640071800000|2021-12-21 07:30:00|19811.4|19807.4|19841.1|19837.1|19841.1|19837.1|19811.4|19807.4|138
1640072100000|2021-12-21 07:35:00|19842.6|19838.6|19834.8|19830.8|19844.2|19840.2|19834.8|19830.8|100
1640072400000|2021-12-21 07:40:00|19836.4|19832.4|19825.4|19821.4|19841.1|19837.1|19825.4|19821.4|122
1640072700000|2021-12-21 07:45:00|19827|19823|19834.8|19830.8|19841.1|19837.1|19819.2|19815.2|80
1640073000000|2021-12-21 07:50:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|69
1640073300000|2021-12-21 07:55:00|19845.8|19841.8|19856.7|19852.7|19858.3|19854.3|19844.2|19840.2|104
1640073600000|2021-12-21 08:00:00|19859.8|19855.8|19841.1|19837.1|19866.1|19862.1|19837.9|19833.9|306
1640073900000|2021-12-21 08:05:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|373
1640074200000|2021-12-21 08:10:00|19836.4|19832.4|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|133
1640074500000|2021-12-21 08:15:00|19836.4|19832.4|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|272
1640074800000|2021-12-21 08:20:00|19831.7|19827.7|19847.3|19843.3|19847.3|19843.3|19830.1|19826.1|198
1640075100000|2021-12-21 08:25:00|19850.4|19846.4|19862.9|19858.9|19869.2|19865.2|19847.3|19843.3|218
1640075400000|2021-12-21 08:30:00|19864.5|19860.5|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|283
1640075700000|2021-12-21 08:35:00|19861.4|19857.4|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|142
1640076000000|2021-12-21 08:40:00|19861.4|19857.4|19856.7|19852.7|19872.3|19868.3|19853.6|19849.6|215
1640076300000|2021-12-21 08:45:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19850.4|19846.4|273
1640076600000|2021-12-21 08:50:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19847.3|19843.3|111
1640076900000|2021-12-21 08:55:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19841.1|19837.1|97
1640077200000|2021-12-21 09:00:00|19850.4|19846.4|19837.9|19833.9|19856.7|19852.7|19837.9|19833.9|75
1640077500000|2021-12-21 09:05:00|19834.8|19830.8|19828.6|19824.6|19841.1|19837.1|19828.6|19824.6|69
1640077800000|2021-12-21 09:10:00|19830.1|19826.1|19822.3|19818.3|19834.8|19830.8|19819.2|19815.2|264
1640078100000|2021-12-21 09:15:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19812.9|19808.9|142
1640078400000|2021-12-21 09:20:00|19823.9|19819.9|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|51
1640078700000|2021-12-21 09:25:00|19814.5|19810.5|19811.4|19807.4|19816.1|19812.1|19809.8|19805.8|109
1640079000000|2021-12-21 09:30:00|19812.9|19808.9|19819.2|19815.2|19820.8|19816.8|19809.8|19805.8|88
1640079300000|2021-12-21 09:35:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|47
1640079600000|2021-12-21 09:40:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|31
1640079900000|2021-12-21 09:45:00|19820.8|19816.8|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|56
1640080200000|2021-12-21 09:50:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|71
1640080500000|2021-12-21 09:55:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|31
1640080800000|2021-12-21 10:00:00|19825.4|19821.4|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|55
1640081100000|2021-12-21 10:05:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|115
1640081400000|2021-12-21 10:10:00|19808.3|19804.3|19775.4|19771.4|19808.3|19804.3|19772.3|19768.3|331
1640081700000|2021-12-21 10:15:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|147
1640082000000|2021-12-21 10:20:00|19761.4|19757.4|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|160
1640082300000|2021-12-21 10:25:00|19753.6|19749.6|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|189
1640082600000|2021-12-21 10:30:00|19753.6|19749.6|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|106
1640082900000|2021-12-21 10:35:00|19750.4|19746.4|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|140
1640083200000|2021-12-21 10:40:00|19750.4|19746.4|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|166
1640083500000|2021-12-21 10:45:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|89
1640083800000|2021-12-21 10:50:00|19750.4|19746.4|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|95
1640084100000|2021-12-21 10:55:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|121
1640084400000|2021-12-21 11:00:00|19750.4|19746.4|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|102
1640084700000|2021-12-21 11:05:00|19752|19748|19745.8|19741.8|19752|19748|19737.9|19733.9|155
1640085000000|2021-12-21 11:10:00|19744.2|19740.2|19766.1|19762.1|19766.1|19762.1|19744.2|19740.2|188
1640085300000|2021-12-21 11:15:00|19762.9|19758.9|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|325
1640085600000|2021-12-21 11:20:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|164
1640085900000|2021-12-21 11:25:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19769.2|19765.2|206
1640086200000|2021-12-21 11:30:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|462
1640086500000|2021-12-21 11:35:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|155
1640086800000|2021-12-21 11:40:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|79
1640087100000|2021-12-21 11:45:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|103
1640087400000|2021-12-21 11:50:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19766.1|19762.1|108
1640087700000|2021-12-21 11:55:00|19769.2|19765.2|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|196
1640088000000|2021-12-21 12:00:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|234
1640088300000|2021-12-21 12:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|112
1640088600000|2021-12-21 12:10:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|194
1640088900000|2021-12-21 12:15:00|19752|19748|19741.1|19737.1|19752|19748|19737.9|19733.9|129
1640089200000|2021-12-21 12:20:00|19739.5|19735.5|19734.8|19730.8|19748.9|19744.9|19731.7|19727.7|240
1640089500000|2021-12-21 12:25:00|19733.3|19729.3|19716.1|19712.1|19734.8|19730.8|19712.9|19708.9|195
1640089800000|2021-12-21 12:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|286
1640090100000|2021-12-21 12:35:00|19719.2|19715.2|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|301
1640090400000|2021-12-21 12:40:00|19725.4|19721.4|19728.6|19724.6|19737.9|19733.9|19722.3|19718.3|365
1640090700000|2021-12-21 12:45:00|19730.1|19726.1|19744.2|19740.2|19744.2|19740.2|19725.4|19721.4|299
1640091000000|2021-12-21 12:50:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|128
1640091300000|2021-12-21 12:55:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|184
1640091600000|2021-12-21 13:00:00|19737.9|19733.9|19719.2|19715.2|19750.4|19746.4|19719.2|19715.2|553
1640091900000|2021-12-21 13:05:00|19722.3|19718.3|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|304
1640092200000|2021-12-21 13:10:00|19722.3|19718.3|19716.1|19712.1|19731.7|19727.7|19712.9|19708.9|378
1640092500000|2021-12-21 13:15:00|19719.2|19715.2|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|403
1640092800000|2021-12-21 13:20:00|19731.7|19727.7|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|526
1640093100000|2021-12-21 13:25:00|19722.3|19718.3|19700.4|19696.4|19722.3|19718.3|19697.3|19693.3|731
1640093400000|2021-12-21 13:30:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|610
1640093700000|2021-12-21 13:35:00|19705.1|19701.1|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|824
1640094000000|2021-12-21 13:40:00|19691.1|19687.1|19656.7|19652.7|19694.2|19690.2|19656.7|19652.7|1343
1640094300000|2021-12-21 13:45:00|19653.6|19649.6|19669.2|19665.2|19672.3|19668.3|19650.4|19646.4|834
1640094600000|2021-12-21 13:50:00|19670.8|19666.8|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|693
1640094900000|2021-12-21 13:55:00|19673.9|19669.9|19662.9|19658.9|19673.9|19669.9|19659.8|19655.8|398
1640095200000|2021-12-21 14:00:00|19664.5|19660.5|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|638
1640095500000|2021-12-21 14:05:00|19659.8|19655.8|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|480
1640095800000|2021-12-21 14:10:00|19650.4|19646.4|19622.3|19618.3|19653.6|19649.6|19622.3|19618.3|1141
1640096100000|2021-12-21 14:15:00|19620.8|19616.8|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|858
1640096400000|2021-12-21 14:20:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|629
1640096700000|2021-12-21 14:25:00|19609.8|19605.8|19628.6|19624.6|19628.6|19624.6|19606.7|19602.7|778
1640097000000|2021-12-21 14:30:00|19625.4|19621.4|19622.3|19618.3|19631.7|19627.7|19612.9|19608.9|886
1640097300000|2021-12-21 14:35:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|624
1640097600000|2021-12-21 14:40:00|19625.4|19621.4|19644.2|19640.2|19650.4|19646.4|19625.4|19621.4|837
1640097900000|2021-12-21 14:45:00|19641.1|19637.1|19650.4|19646.4|19653.6|19649.6|19637.9|19633.9|636
1640098200000|2021-12-21 14:50:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|503
1640098500000|2021-12-21 14:55:00|19647.3|19643.3|19637.9|19633.9|19656.7|19652.7|19634.8|19630.8|451
1640098800000|2021-12-21 15:00:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19628.6|19624.6|853
1640099100000|2021-12-21 15:05:00|19637.9|19633.9|19622.3|19618.3|19644.2|19640.2|19622.3|19618.3|501
1640099400000|2021-12-21 15:10:00|19623.9|19619.9|19609.8|19605.8|19628.6|19624.6|19606.7|19602.7|705
1640099700000|2021-12-21 15:15:00|19606.7|19602.7|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|920
1640100000000|2021-12-21 15:20:00|19595.8|19591.8|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|577
1640100300000|2021-12-21 15:25:00|19609.8|19605.8|19609.8|19605.8|19625.4|19621.4|19603.6|19599.6|869
1640100600000|2021-12-21 15:30:00|19606.7|19602.7|19625.4|19621.4|19628.6|19624.6|19603.6|19599.6|593
1640100900000|2021-12-21 15:35:00|19622.3|19618.3|19619.2|19615.2|19634.8|19630.8|19612.9|19608.9|548
1640101200000|2021-12-21 15:40:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19600.4|19596.4|491
1640101500000|2021-12-21 15:45:00|19606.7|19602.7|19609.8|19605.8|19614.5|19610.5|19603.6|19599.6|543
1640101800000|2021-12-21 15:50:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|453
1640102100000|2021-12-21 15:55:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19603.6|19599.6|509
1640102400000|2021-12-21 16:00:00|19611.4|19607.4|19619.2|19615.2|19625.4|19621.4|19611.4|19607.4|536
1640102700000|2021-12-21 16:05:00|19617.6|19613.6|19600.4|19596.4|19619.2|19615.2|19597.3|19593.3|472
1640103000000|2021-12-21 16:10:00|19597.3|19593.3|19612.9|19608.9|19612.9|19608.9|19597.3|19593.3|427
1640103300000|2021-12-21 16:15:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|348
1640103600000|2021-12-21 16:20:00|19605.1|19601.1|19602|19598|19605.1|19601.1|19594.2|19590.2|370
1640103900000|2021-12-21 16:25:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|384
1640104200000|2021-12-21 16:30:00|19602|19598|19587.9|19583.9|19603.6|19599.6|19584.8|19580.8|417
1640104500000|2021-12-21 16:35:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|563
1640104800000|2021-12-21 16:40:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|381
1640105100000|2021-12-21 16:45:00|19580.1|19576.1|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|455
1640105400000|2021-12-21 16:50:00|19589.5|19585.5|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|716
1640105700000|2021-12-21 16:55:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|375
1640106000000|2021-12-21 17:00:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|535
1640106300000|2021-12-21 17:05:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|277
1640106600000|2021-12-21 17:10:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|321
1640106900000|2021-12-21 17:15:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|269
1640107200000|2021-12-21 17:20:00|19594.2|19590.2|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|331
1640107500000|2021-12-21 17:25:00|19587.9|19583.9|19572.3|19568.3|19587.9|19583.9|19569.2|19565.2|705
1640107800000|2021-12-21 17:30:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|512
1640108100000|2021-12-21 17:35:00|19575.4|19571.4|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|768
1640108400000|2021-12-21 17:40:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|1057
1640108700000|2021-12-21 17:45:00|19581.7|19577.7|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|469
1640109000000|2021-12-21 17:50:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|709
1640109300000|2021-12-21 17:55:00|19581.7|19577.7|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|1227
1640109600000|2021-12-21 18:00:00|19572.3|19568.3|19659.8|19655.8|19659.8|19655.8|19566.1|19562.1|2073
1640109900000|2021-12-21 18:05:00|19658.3|19654.3|19656.7|19652.7|19669.2|19665.2|19644.2|19640.2|1376
1640110200000|2021-12-21 18:10:00|19655.1|19651.1|19675.4|19671.4|19675.4|19671.4|19637.9|19633.9|943
1640110500000|2021-12-21 18:15:00|19673.9|19669.9|19691.1|19687.1|19691.1|19687.1|19666.1|19662.1|939
1640110800000|2021-12-21 18:20:00|19694.2|19690.2|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|752
1640111100000|2021-12-21 18:25:00|19703.6|19699.6|19716.1|19712.1|19719.2|19715.2|19697.3|19693.3|534
1640111400000|2021-12-21 18:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|486
1640111700000|2021-12-21 18:35:00|19706.7|19702.7|19684.8|19680.8|19709.8|19705.8|19684.8|19680.8|536
1640112000000|2021-12-21 18:40:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19683.3|19679.3|569
1640112300000|2021-12-21 18:45:00|19697.3|19693.3|19681.7|19677.7|19700.4|19696.4|19681.7|19677.7|335
1640112600000|2021-12-21 18:50:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19678.6|19674.6|322
1640112900000|2021-12-21 18:55:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|610
1640113200000|2021-12-21 19:00:00|19678.6|19674.6|19669.2|19665.2|19678.6|19674.6|19662.9|19658.9|543
1640113500000|2021-12-21 19:05:00|19666.1|19662.1|19681.7|19677.7|19684.8|19680.8|19656.7|19652.7|742
1640113800000|2021-12-21 19:10:00|19678.6|19674.6|19656.7|19652.7|19678.6|19674.6|19653.6|19649.6|317
1640114100000|2021-12-21 19:15:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|282
1640114400000|2021-12-21 19:20:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|306
1640114700000|2021-12-21 19:25:00|19647.3|19643.3|19672.3|19668.3|19672.3|19668.3|19644.2|19640.2|373
1640115000000|2021-12-21 19:30:00|19669.2|19665.2|19666.1|19662.1|19673.9|19669.9|19659.8|19655.8|304
1640115300000|2021-12-21 19:35:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19656.7|19652.7|418
1640115600000|2021-12-21 19:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|286
1640115900000|2021-12-21 19:45:00|19672.3|19668.3|19672.3|19668.3|19680.1|19676.1|19669.2|19665.2|282
1640116200000|2021-12-21 19:50:00|19675.4|19671.4|19684.8|19680.8|19687.9|19683.9|19672.3|19668.3|410
1640116500000|2021-12-21 19:55:00|19687.9|19683.9|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|1263
1640116800000|2021-12-21 20:00:00|19678.6|19674.6|19697.3|19693.3|19697.3|19693.3|19672.3|19668.3|1043
1640117100000|2021-12-21 20:05:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|240
1640117400000|2021-12-21 20:10:00|19698.9|19694.9|19703.6|19699.6|19706.7|19702.7|19697.3|19693.3|394
1640117700000|2021-12-21 20:15:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|500
1640118000000|2021-12-21 20:20:00|19698.9|19694.9|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|342
1640118300000|2021-12-21 20:25:00|19705.1|19701.1|19711.4|19707.4|19712.9|19708.9|19694.2|19690.2|441
1640118600000|2021-12-21 20:30:00|19712.9|19708.9|19703.6|19699.6|19716.1|19712.1|19697.3|19693.3|321
1640118900000|2021-12-21 20:35:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|245
1640119200000|2021-12-21 20:40:00|19702|19698|19716.1|19712.1|19716.1|19712.1|19702|19698|386
1640119500000|2021-12-21 20:45:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|487
1640119800000|2021-12-21 20:50:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19719.2|19715.2|936
1640120100000|2021-12-21 20:55:00|19742.6|19738.6|19753.6|19749.6|19766.1|19762.1|19741.1|19737.1|2192
1640120400000|2021-12-21 21:00:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|1061
1640120700000|2021-12-21 21:05:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|383
1640121000000|2021-12-21 21:10:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|239
1640121300000|2021-12-21 21:15:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|304
1640121600000|2021-12-21 21:20:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|199
1640121900000|2021-12-21 21:25:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|138
1640122200000|2021-12-21 21:30:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|142
1640122500000|2021-12-21 21:35:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|147
1640122800000|2021-12-21 21:40:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|161
1640123100000|2021-12-21 21:45:00|19770.8|19766.8|19797.3|19793.3|19806.7|19802.7|19770.8|19766.8|660
1640123400000|2021-12-21 21:50:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|239
1640123700000|2021-12-21 21:55:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|215
1640127600000|2021-12-21 23:00:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|81
1640127900000|2021-12-21 23:05:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|9
1640128200000|2021-12-21 23:10:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19792.6|19788.6|105
1640128500000|2021-12-21 23:15:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|87
1640128800000|2021-12-21 23:20:00|19805.1|19801.1|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|45
1640129100000|2021-12-21 23:25:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|65
1640129400000|2021-12-21 23:30:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|71
1640129700000|2021-12-21 23:35:00|19805.1|19801.1|19811.4|19807.4|19812.9|19808.9|19803.6|19799.6|72
1640130000000|2021-12-21 23:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|18
1640130300000|2021-12-21 23:45:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|49
1640130600000|2021-12-21 23:50:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|34
1640130900000|2021-12-21 23:55:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|20
1640131200000|2021-12-22 00:00:00|19819.2|19815.2|19812.9|19808.9|19820.8|19816.8|19812.9|19808.9|39
1640131500000|2021-12-22 00:05:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|69
1640131800000|2021-12-22 00:10:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|34
1640132100000|2021-12-22 00:15:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|54
1640132400000|2021-12-22 00:20:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|29
1640132700000|2021-12-22 00:25:00|19798.9|19794.9|19798.9|19794.9|19803.6|19799.6|19798.9|19794.9|10
1640133000000|2021-12-22 00:30:00|19800.4|19796.4|19797.3|19793.3|19802|19798|19797.3|19793.3|9
1640133300000|2021-12-22 00:35:00|19795.8|19791.8|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|25
1640133600000|2021-12-22 00:40:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|2
1640133900000|2021-12-22 00:45:00|19795.8|19791.8|19787.9|19783.9|19795.8|19791.8|19787.9|19783.9|54
1640134200000|2021-12-22 00:50:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|97
1640134500000|2021-12-22 00:55:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|63
1640134800000|2021-12-22 01:00:00|19773.9|19769.9|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|43
1640135100000|2021-12-22 01:05:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|76
1640135400000|2021-12-22 01:10:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|18
1640135700000|2021-12-22 01:15:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|20
1640136000000|2021-12-22 01:20:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|4
1640136300000|2021-12-22 01:25:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|13
1640136600000|2021-12-22 01:30:00|19762.9|19758.9|19766.1|19762.1|19767.6|19763.6|19759.8|19755.8|52
1640136900000|2021-12-22 01:35:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|15
1640137200000|2021-12-22 01:40:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|4
1640137500000|2021-12-22 01:45:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|69
1640137800000|2021-12-22 01:50:00|19759.8|19755.8|19764.5|19760.5|19766.1|19762.1|19759.8|19755.8|14
1640138100000|2021-12-22 01:55:00|19762.9|19758.9|19759.8|19755.8|19764.5|19760.5|19756.7|19752.7|12
1640138400000|2021-12-22 02:00:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19755.1|19751.1|35
1640138700000|2021-12-22 02:05:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|45
1640139000000|2021-12-22 02:10:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|22
1640139300000|2021-12-22 02:15:00|19755.1|19751.1|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|20
1640139600000|2021-12-22 02:20:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|14
1640139900000|2021-12-22 02:25:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|22
1640140200000|2021-12-22 02:30:00|19766.1|19762.1|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|49
1640140500000|2021-12-22 02:35:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|34
1640140800000|2021-12-22 02:40:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|26
1640141100000|2021-12-22 02:45:00|19786.4|19782.4|19787.9|19783.9|19792.6|19788.6|19784.8|19780.8|31
1640141400000|2021-12-22 02:50:00|19791.1|19787.1|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|31
1640141700000|2021-12-22 02:55:00|19784.8|19780.8|19784.8|19780.8|19786.4|19782.4|19784.8|19780.8|0
1640142000000|2021-12-22 03:00:00|19787.9|19783.9|19789.5|19785.5|19792.6|19788.6|19787.9|19783.9|11
1640142300000|2021-12-22 03:05:00|19787.9|19783.9|19780.1|19776.1|19787.9|19783.9|19778.6|19774.6|26
1640142600000|2021-12-22 03:10:00|19778.6|19774.6|19777|19773|19780.1|19776.1|19775.4|19771.4|54
1640142900000|2021-12-22 03:15:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|16
1640143200000|2021-12-22 03:20:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|17
1640143500000|2021-12-22 03:25:00|19781.7|19777.7|19786.4|19782.4|19786.4|19782.4|19778.6|19774.6|15
1640143800000|2021-12-22 03:30:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|19
1640144100000|2021-12-22 03:35:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|20
1640144400000|2021-12-22 03:40:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|11
1640144700000|2021-12-22 03:45:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|11
1640145000000|2021-12-22 03:50:00|19777|19773|19772.3|19768.3|19777|19773|19766.1|19762.1|30
1640145300000|2021-12-22 03:55:00|19770.8|19766.8|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|30
1640145600000|2021-12-22 04:00:00|19767.6|19763.6|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|16
1640145900000|2021-12-22 04:05:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|17
1640146200000|2021-12-22 04:10:00|19762.9|19758.9|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|16
1640146500000|2021-12-22 04:15:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|11
1640146800000|2021-12-22 04:20:00|19762.9|19758.9|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|3
1640147100000|2021-12-22 04:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|0
1640147400000|2021-12-22 04:30:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|4
1640147700000|2021-12-22 04:35:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19761.4|19757.4|3
1640148000000|2021-12-22 04:40:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|14
1640148300000|2021-12-22 04:45:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|5
1640148600000|2021-12-22 04:50:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19769.2|19765.2|8
1640148900000|2021-12-22 04:55:00|||||||||2
1640149200000|2021-12-22 05:00:00|19767.6|19763.6|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|28
1640149500000|2021-12-22 05:05:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|38
1640149800000|2021-12-22 05:10:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|54
1640150100000|2021-12-22 05:15:00|19777|19773|19780.1|19776.1|19781.7|19777.7|19775.4|19771.4|14
1640150400000|2021-12-22 05:20:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|19
1640150700000|2021-12-22 05:25:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|56
1640151000000|2021-12-22 05:30:00|19786.4|19782.4|19784.8|19780.8|19786.4|19782.4|19781.7|19777.7|30
1640151300000|2021-12-22 05:35:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|16
1640151600000|2021-12-22 05:40:00|19786.4|19782.4|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|16
1640151900000|2021-12-22 05:45:00|19786.4|19782.4|19786.4|19782.4|19789.5|19785.5|19784.8|19780.8|14
1640152200000|2021-12-22 05:50:00|19787.9|19783.9|19775.4|19771.4|19787.9|19783.9|19770.8|19766.8|30
1640152500000|2021-12-22 05:55:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|98
1640152800000|2021-12-22 06:00:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|32
1640153100000|2021-12-22 06:05:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|60
1640153400000|2021-12-22 06:10:00|19770.8|19766.8|19773.9|19769.9|19773.9|19769.9|19766.1|19762.1|40
1640153700000|2021-12-22 06:15:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|37
1640154000000|2021-12-22 06:20:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|25
1640154300000|2021-12-22 06:25:00|19783.3|19779.3|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|15
1640154600000|2021-12-22 06:30:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|37
1640154900000|2021-12-22 06:35:00|19784.8|19780.8|19783.3|19779.3|19791.1|19787.1|19781.7|19777.7|44
1640155200000|2021-12-22 06:40:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|66
1640155500000|2021-12-22 06:45:00|19786.4|19782.4|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|46
1640155800000|2021-12-22 06:50:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|6
1640156100000|2021-12-22 06:55:00|19787.9|19783.9|19777|19773|19789.5|19785.5|19773.9|19769.9|135
1640156400000|2021-12-22 07:00:00|19775.4|19771.4|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|134
1640156700000|2021-12-22 07:05:00|19773.9|19769.9|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|37
1640157000000|2021-12-22 07:10:00|19777|19773|19772.3|19768.3|19780.1|19776.1|19772.3|19768.3|33
1640157300000|2021-12-22 07:15:00|19775.4|19771.4|19773.9|19769.9|19783.3|19779.3|19772.3|19768.3|19
1640157600000|2021-12-22 07:20:00|19775.4|19771.4|19762.9|19758.9|19784.8|19780.8|19759.8|19755.8|176
1640157900000|2021-12-22 07:25:00|19764.5|19760.5|19772.3|19768.3|19778.6|19774.6|19764.5|19760.5|126
1640158200000|2021-12-22 07:30:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19753.6|19749.6|102
1640158500000|2021-12-22 07:35:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|74
1640158800000|2021-12-22 07:40:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19758.3|19754.3|50
1640159100000|2021-12-22 07:45:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|59
1640159400000|2021-12-22 07:50:00|19761.4|19757.4|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|63
1640159700000|2021-12-22 07:55:00|19761.4|19757.4|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|27
1640160000000|2021-12-22 08:00:00|19762.9|19758.9|19761.4|19757.4|19775.4|19771.4|19756.7|19752.7|174
1640160300000|2021-12-22 08:05:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|69
1640160600000|2021-12-22 08:10:00|19766.1|19762.1|19753.6|19749.6|19766.1|19762.1|19752|19748|92
1640160900000|2021-12-22 08:15:00|19750.4|19746.4|19728.6|19724.6|19753.6|19749.6|19725.4|19721.4|362
1640161200000|2021-12-22 08:20:00|19727|19723|19734.8|19730.8|19734.8|19730.8|19719.2|19715.2|96
1640161500000|2021-12-22 08:25:00|19736.4|19732.4|19722.3|19718.3|19737.9|19733.9|19719.2|19715.2|91
1640161800000|2021-12-22 08:30:00|19725.4|19721.4|19725.4|19721.4|19734.8|19730.8|19723.9|19719.9|84
1640162100000|2021-12-22 08:35:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|117
1640162400000|2021-12-22 08:40:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|150
1640162700000|2021-12-22 08:45:00|19731.7|19727.7|19719.2|19715.2|19734.8|19730.8|19712.9|19708.9|113
1640163000000|2021-12-22 08:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|294
1640163300000|2021-12-22 08:55:00|19712.9|19708.9|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|104
1640163600000|2021-12-22 09:00:00|19720.8|19716.8|19717.6|19713.6|19722.3|19718.3|19716.1|19712.1|68
1640163900000|2021-12-22 09:05:00|19719.2|19715.2|19712.9|19708.9|19728.6|19724.6|19712.9|19708.9|198
1640164200000|2021-12-22 09:10:00|19714.5|19710.5|19719.2|19715.2|19727|19723|19712.9|19708.9|146
1640164500000|2021-12-22 09:15:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|71
1640164800000|2021-12-22 09:20:00|19722.3|19718.3|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|77
1640165100000|2021-12-22 09:25:00|19719.2|19715.2|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|112
1640165400000|2021-12-22 09:30:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|67
1640165700000|2021-12-22 09:35:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19714.5|19710.5|91
1640166000000|2021-12-22 09:40:00|19717.6|19713.6|19703.6|19699.6|19717.6|19713.6|19702|19698|93
1640166300000|2021-12-22 09:45:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|57
1640166600000|2021-12-22 09:50:00|19711.4|19707.4|19705.1|19701.1|19714.5|19710.5|19703.6|19699.6|55
1640166900000|2021-12-22 09:55:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19705.1|19701.1|171
1640167200000|2021-12-22 10:00:00|19714.5|19710.5|19722.3|19718.3|19725.4|19721.4|19712.9|19708.9|302
1640167500000|2021-12-22 10:05:00|19723.9|19719.9|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|90
1640167800000|2021-12-22 10:10:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|98
1640168100000|2021-12-22 10:15:00|19722.3|19718.3|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|50
1640168400000|2021-12-22 10:20:00|19716.1|19712.1|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|56
1640168700000|2021-12-22 10:25:00|19727|19723|19731.7|19727.7|19734.8|19730.8|19725.4|19721.4|51
1640169000000|2021-12-22 10:30:00|19728.6|19724.6|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|84
1640169300000|2021-12-22 10:35:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|159
1640169600000|2021-12-22 10:40:00|19737.9|19733.9|19739.5|19735.5|19741.1|19737.1|19734.8|19730.8|94
1640169900000|2021-12-22 10:45:00|19741.1|19737.1|19728.6|19724.6|19741.1|19737.1|19725.4|19721.4|47
1640170200000|2021-12-22 10:50:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|73
1640170500000|2021-12-22 10:55:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|55
1640170800000|2021-12-22 11:00:00|19719.2|19715.2|19703.6|19699.6|19719.2|19715.2|19700.4|19696.4|226
1640171100000|2021-12-22 11:05:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|146
1640171400000|2021-12-22 11:10:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|153
1640171700000|2021-12-22 11:15:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|87
1640172000000|2021-12-22 11:20:00|19708.3|19704.3|19720.8|19716.8|19722.3|19718.3|19708.3|19704.3|134
1640172300000|2021-12-22 11:25:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|101
1640172600000|2021-12-22 11:30:00|19719.2|19715.2|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|94
1640172900000|2021-12-22 11:35:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19728.6|19724.6|100
1640173200000|2021-12-22 11:40:00|19734.8|19730.8|19731.7|19727.7|19739.5|19735.5|19731.7|19727.7|82
1640173500000|2021-12-22 11:45:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|110
1640173800000|2021-12-22 11:50:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|44
1640174100000|2021-12-22 11:55:00|19744.2|19740.2|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|105
1640174400000|2021-12-22 12:00:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|106
1640174700000|2021-12-22 12:05:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19714.5|19710.5|145
1640175000000|2021-12-22 12:10:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|150
1640175300000|2021-12-22 12:15:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|196
1640175600000|2021-12-22 12:20:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|127
1640175900000|2021-12-22 12:25:00|19717.6|19713.6|19737.9|19733.9|19741.1|19737.1|19716.1|19712.1|257
1640176200000|2021-12-22 12:30:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19736.4|19732.4|120
1640176500000|2021-12-22 12:35:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|96
1640176800000|2021-12-22 12:40:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|101
1640177100000|2021-12-22 12:45:00|19748.9|19744.9|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|191
1640177400000|2021-12-22 12:50:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|78
1640177700000|2021-12-22 12:55:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|135
1640178000000|2021-12-22 13:00:00|19759.8|19755.8|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|247
1640178300000|2021-12-22 13:05:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|222
1640178600000|2021-12-22 13:10:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19742.6|19738.6|328
1640178900000|2021-12-22 13:15:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19734.8|19730.8|365
1640179200000|2021-12-22 13:20:00|19739.5|19735.5|19748.9|19744.9|19756.7|19752.7|19739.5|19735.5|518
1640179500000|2021-12-22 13:25:00|19750.4|19746.4|19764.5|19760.5|19769.2|19765.2|19747.3|19743.3|374
1640179800000|2021-12-22 13:30:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19747.3|19743.3|577
1640180100000|2021-12-22 13:35:00|19753.6|19749.6|19778.6|19774.6|19778.6|19774.6|19753.6|19749.6|377
1640180400000|2021-12-22 13:40:00|19777|19773|19794.2|19790.2|19798.9|19794.9|19772.3|19768.3|442
1640180700000|2021-12-22 13:45:00|19797.3|19793.3|19809.8|19805.8|19819.2|19815.2|19794.2|19790.2|637
1640181000000|2021-12-22 13:50:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|427
1640181300000|2021-12-22 13:55:00|19797.3|19793.3|19800.4|19796.4|19812.9|19808.9|19792.6|19788.6|348
1640181600000|2021-12-22 14:00:00|19797.3|19793.3|19812.9|19808.9|19819.2|19815.2|19794.2|19790.2|546
1640181900000|2021-12-22 14:05:00|19816.1|19812.1|19806.7|19802.7|19825.4|19821.4|19803.6|19799.6|563
1640182200000|2021-12-22 14:10:00|19808.3|19804.3|19803.6|19799.6|19816.1|19812.1|19797.3|19793.3|692
1640182500000|2021-12-22 14:15:00|19805.1|19801.1|19803.6|19799.6|19822.3|19818.3|19800.4|19796.4|406
1640182800000|2021-12-22 14:20:00|19806.7|19802.7|19822.3|19818.3|19825.4|19821.4|19800.4|19796.4|527
1640183100000|2021-12-22 14:25:00|19825.4|19821.4|19831.7|19827.7|19834.8|19830.8|19819.2|19815.2|677
1640183400000|2021-12-22 14:30:00|19834.8|19830.8|19834.8|19830.8|19847.3|19843.3|19825.4|19821.4|970
1640183700000|2021-12-22 14:35:00|19833.3|19829.3|19825.4|19821.4|19844.2|19840.2|19819.2|19815.2|613
1640184000000|2021-12-22 14:40:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19803.6|19799.6|689
1640184300000|2021-12-22 14:45:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|497
1640184600000|2021-12-22 14:50:00|19814.5|19810.5|19787.9|19783.9|19819.2|19815.2|19787.9|19783.9|517
1640184900000|2021-12-22 14:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19781.7|19777.7|654
1640185200000|2021-12-22 15:00:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19778.6|19774.6|939
1640185500000|2021-12-22 15:05:00|19794.2|19790.2|19787.9|19783.9|19803.6|19799.6|19781.7|19777.7|581
1640185800000|2021-12-22 15:10:00|19791.1|19787.1|19769.2|19765.2|19791.1|19787.1|19766.1|19762.1|423
1640186100000|2021-12-22 15:15:00|19772.3|19768.3|19777|19773|19783.3|19779.3|19766.1|19762.1|547
1640186400000|2021-12-22 15:20:00|19775.4|19771.4|19766.1|19762.1|19778.6|19774.6|19766.1|19762.1|547
1640186700000|2021-12-22 15:25:00|19767.6|19763.6|19787.9|19783.9|19797.3|19793.3|19762.9|19758.9|2403
1640187000000|2021-12-22 15:30:00|19791.1|19787.1|19767.6|19763.6|19806.7|19802.7|19766.1|19762.1|1581
1640187300000|2021-12-22 15:35:00|19766.1|19762.1|19761.4|19757.4|19772.3|19768.3|19759.8|19755.8|761
1640187600000|2021-12-22 15:40:00|19759.8|19755.8|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|588
1640187900000|2021-12-22 15:45:00|19761.4|19757.4|19783.3|19779.3|19784.8|19780.8|19759.8|19755.8|409
1640188200000|2021-12-22 15:50:00|19781.7|19777.7|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|498
1640188500000|2021-12-22 15:55:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19787.9|19783.9|548
1640188800000|2021-12-22 16:00:00|19802|19798|19812.9|19808.9|19812.9|19808.9|19797.3|19793.3|629
1640189100000|2021-12-22 16:05:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|420
1640189400000|2021-12-22 16:10:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|620
1640189700000|2021-12-22 16:15:00|19809.8|19805.8|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|565
1640190000000|2021-12-22 16:20:00|19808.3|19804.3|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|335
1640190300000|2021-12-22 16:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|407
1640190600000|2021-12-22 16:30:00|19828.6|19824.6|19809.8|19805.8|19828.6|19824.6|19797.3|19793.3|1307
1640190900000|2021-12-22 16:35:00|19808.3|19804.3|19797.3|19793.3|19819.2|19815.2|19794.2|19790.2|424
1640191200000|2021-12-22 16:40:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|278
1640191500000|2021-12-22 16:45:00|19802|19798|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|140
1640191800000|2021-12-22 16:50:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19795.8|19791.8|216
1640192100000|2021-12-22 16:55:00|19800.4|19796.4|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|175
1640192400000|2021-12-22 17:00:00|19812.9|19808.9|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|451
1640192700000|2021-12-22 17:05:00|19806.7|19802.7|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|271
1640193000000|2021-12-22 17:10:00|19805.1|19801.1|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|214
1640193300000|2021-12-22 17:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|148
1640193600000|2021-12-22 17:20:00|19792.6|19788.6|19812.9|19808.9|19812.9|19808.9|19792.6|19788.6|237
1640193900000|2021-12-22 17:25:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|131
1640194200000|2021-12-22 17:30:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|308
1640194500000|2021-12-22 17:35:00|19811.4|19807.4|19816.1|19812.1|19817.6|19813.6|19809.8|19805.8|172
1640194800000|2021-12-22 17:40:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|134
1640195100000|2021-12-22 17:45:00|19816.1|19812.1|19817.6|19813.6|19820.8|19816.8|19812.9|19808.9|194
1640195400000|2021-12-22 17:50:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|108
1640195700000|2021-12-22 17:55:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|227
1640196000000|2021-12-22 18:00:00|19820.8|19816.8|19822.3|19818.3|19830.1|19826.1|19819.2|19815.2|207
1640196300000|2021-12-22 18:05:00|19819.2|19815.2|19816.1|19812.1|19820.8|19816.8|19811.4|19807.4|257
1640196600000|2021-12-22 18:10:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|104
1640196900000|2021-12-22 18:15:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|258
1640197200000|2021-12-22 18:20:00|19812.9|19808.9|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|139
1640197500000|2021-12-22 18:25:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|161
1640197800000|2021-12-22 18:30:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|230
1640198100000|2021-12-22 18:35:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|131
1640198400000|2021-12-22 18:40:00|19819.2|19815.2|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|110
1640198700000|2021-12-22 18:45:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|46
1640199000000|2021-12-22 18:50:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|170
1640199300000|2021-12-22 18:55:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|138
1640199600000|2021-12-22 19:00:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|131
1640199900000|2021-12-22 19:05:00|19825.4|19821.4|19834.8|19830.8|19836.4|19832.4|19825.4|19821.4|109
1640200200000|2021-12-22 19:10:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|147
1640200500000|2021-12-22 19:15:00|19827|19823|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|148
1640200800000|2021-12-22 19:20:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|73
1640201100000|2021-12-22 19:25:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|173
1640201400000|2021-12-22 19:30:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|128
1640201700000|2021-12-22 19:35:00|19828.6|19824.6|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|330
1640202000000|2021-12-22 19:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|99
1640202300000|2021-12-22 19:45:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|89
1640202600000|2021-12-22 19:50:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|225
1640202900000|2021-12-22 19:55:00|19817.6|19813.6|19825.4|19821.4|19834.8|19830.8|19817.6|19813.6|647
1640203200000|2021-12-22 20:00:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|329
1640203500000|2021-12-22 20:05:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19822.3|19818.3|371
1640203800000|2021-12-22 20:10:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|305
1640204100000|2021-12-22 20:15:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|225
1640204400000|2021-12-22 20:20:00|19827|19823|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|230
1640204700000|2021-12-22 20:25:00|19827|19823|19822.3|19818.3|19827|19823|19819.2|19815.2|241
1640205000000|2021-12-22 20:30:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|322
1640205300000|2021-12-22 20:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|130
1640205600000|2021-12-22 20:40:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|93
1640205900000|2021-12-22 20:45:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|130
1640206200000|2021-12-22 20:50:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|516
1640206500000|2021-12-22 20:55:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|789
1640206800000|2021-12-22 21:00:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|562
1640207100000|2021-12-22 21:05:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|51
1640207400000|2021-12-22 21:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|74
1640207700000|2021-12-22 21:15:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|43
1640208000000|2021-12-22 21:20:00|||||||||35
1640208300000|2021-12-22 21:25:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|168
1640208600000|2021-12-22 21:30:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|217
1640208900000|2021-12-22 21:35:00|19853.6|19849.6|19847.3|19843.3|19856.7|19852.7|19847.3|19843.3|204
1640209200000|2021-12-22 21:40:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|89
1640209500000|2021-12-22 21:45:00|19848.9|19844.9|19848.9|19844.9|19848.9|19844.9|19844.2|19840.2|89
1640209800000|2021-12-22 21:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|159
1640210100000|2021-12-22 21:55:00|19856.7|19852.7|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|212
1640214000000|2021-12-22 23:00:00|19837.9|19833.9|19844.2|19840.2|19845.8|19841.8|19837.9|19833.9|22
1640214300000|2021-12-22 23:05:00|19845.8|19841.8|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|1
1640214600000|2021-12-22 23:10:00|19845.8|19841.8|19847.3|19843.3|19852|19848|19844.2|19840.2|30
1640214900000|2021-12-22 23:15:00|19845.8|19841.8|19844.2|19840.2|19848.9|19844.9|19844.2|19840.2|12
1640215200000|2021-12-22 23:20:00|19845.8|19841.8|19842.6|19838.6|19847.3|19843.3|19841.1|19837.1|4
1640215500000|2021-12-22 23:25:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|12
1640215800000|2021-12-22 23:30:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|13
1640216100000|2021-12-22 23:35:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|22
1640216400000|2021-12-22 23:40:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|37
1640216700000|2021-12-22 23:45:00|19844.2|19840.2|19845.8|19841.8|19845.8|19841.8|19844.2|19840.2|16
1640217000000|2021-12-22 23:50:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|33
1640217300000|2021-12-22 23:55:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|7
1640217600000|2021-12-23 00:00:00|19845.8|19841.8|19844.2|19840.2|19852|19848|19841.1|19837.1|65
1640217900000|2021-12-23 00:05:00|19845.8|19841.8|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|31
1640218200000|2021-12-23 00:10:00|19847.3|19843.3|19842.6|19838.6|19850.4|19846.4|19842.6|19838.6|97
1640218500000|2021-12-23 00:15:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|34
1640218800000|2021-12-23 00:20:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|33
1640219100000|2021-12-23 00:25:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|7
1640219400000|2021-12-23 00:30:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|38
1640219700000|2021-12-23 00:35:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|24
1640220000000|2021-12-23 00:40:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|2
1640220300000|2021-12-23 00:45:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|63
1640220600000|2021-12-23 00:50:00|19853.6|19849.6|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|21
1640220900000|2021-12-23 00:55:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|5
1640221200000|2021-12-23 01:00:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|23
1640221500000|2021-12-23 01:05:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19855.1|19851.1|24
1640221800000|2021-12-23 01:10:00|19858.3|19854.3|19866.1|19862.1|19866.1|19862.1|19855.1|19851.1|27
1640222100000|2021-12-23 01:15:00|19864.5|19860.5|19862.9|19858.9|19867.6|19863.6|19862.9|19858.9|21
1640222400000|2021-12-23 01:20:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|28
1640222700000|2021-12-23 01:25:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19861.4|19857.4|15
1640223000000|2021-12-23 01:30:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|24
1640223300000|2021-12-23 01:35:00|19856.7|19852.7|19852|19848|19856.7|19852.7|19852|19848|23
1640223600000|2021-12-23 01:40:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|12
1640223900000|2021-12-23 01:45:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|35
1640224200000|2021-12-23 01:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|2
1640224500000|2021-12-23 01:55:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|13
1640224800000|2021-12-23 02:00:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|29
1640225100000|2021-12-23 02:05:00|19848.9|19844.9|19848.9|19844.9|19850.4|19846.4|19847.3|19843.3|41
1640225400000|2021-12-23 02:10:00|19847.3|19843.3|19850.4|19846.4|19852|19848|19847.3|19843.3|10
1640225700000|2021-12-23 02:15:00|19852|19848|19855.1|19851.1|19855.1|19851.1|19850.4|19846.4|12
1640226000000|2021-12-23 02:20:00|19853.6|19849.6|19856.7|19852.7|19861.4|19857.4|19853.6|19849.6|9
1640226300000|2021-12-23 02:25:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|2
1640226600000|2021-12-23 02:30:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|11
1640226900000|2021-12-23 02:35:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|2
1640227200000|2021-12-23 02:40:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|4
1640227500000|2021-12-23 02:45:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|20
1640227800000|2021-12-23 02:50:00|19855.1|19851.1|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|25
1640228100000|2021-12-23 02:55:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|0
1640228400000|2021-12-23 03:00:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|20
1640228700000|2021-12-23 03:05:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|9
1640229000000|2021-12-23 03:10:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|19
1640229300000|2021-12-23 03:15:00|19841.1|19837.1|19844.2|19840.2|19845.8|19841.8|19837.9|19833.9|90
1640229600000|2021-12-23 03:20:00|19845.8|19841.8|19844.2|19840.2|19848.9|19844.9|19844.2|19840.2|52
1640229900000|2021-12-23 03:25:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19845.8|19841.8|49
1640230200000|2021-12-23 03:30:00|||||||||1
1640230500000|2021-12-23 03:35:00|19850.4|19846.4|19852|19848|19852|19848|19850.4|19846.4|8
1640230800000|2021-12-23 03:40:00|19850.4|19846.4|19847.3|19843.3|19852|19848|19847.3|19843.3|15
1640231100000|2021-12-23 03:45:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|11
1640231400000|2021-12-23 03:50:00|19853.6|19849.6|19852|19848|19853.6|19849.6|19850.4|19846.4|13
1640231700000|2021-12-23 03:55:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|13
1640232000000|2021-12-23 04:00:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|11
1640232300000|2021-12-23 04:05:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|4
1640232600000|2021-12-23 04:10:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19848.9|19844.9|16
1640232900000|2021-12-23 04:15:00|19848.9|19844.9|19848.9|19844.9|19850.4|19846.4|19847.3|19843.3|4
1640233200000|2021-12-23 04:20:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|3
1640233500000|2021-12-23 04:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|7
1640233800000|2021-12-23 04:30:00|19848.9|19844.9|19841.1|19837.1|19852|19848|19839.5|19835.5|31
1640234100000|2021-12-23 04:35:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19839.5|19835.5|1
1640234400000|2021-12-23 04:40:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19837.9|19833.9|7
1640234700000|2021-12-23 04:45:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|9
1640235000000|2021-12-23 04:50:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|10
1640235300000|2021-12-23 04:55:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|6
1640235600000|2021-12-23 05:00:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|28
1640235900000|2021-12-23 05:05:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|25
1640236200000|2021-12-23 05:10:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|12
1640236500000|2021-12-23 05:15:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|42
1640236800000|2021-12-23 05:20:00|19833.3|19829.3|19833.3|19829.3|19834.8|19830.8|19831.7|19827.7|12
1640237100000|2021-12-23 05:25:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|26
1640237400000|2021-12-23 05:30:00|19836.4|19832.4|19837.9|19833.9|19839.5|19835.5|19834.8|19830.8|17
1640237700000|2021-12-23 05:35:00|19836.4|19832.4|19834.8|19830.8|19836.4|19832.4|19834.8|19830.8|10
1640238000000|2021-12-23 05:40:00|19836.4|19832.4|19836.4|19832.4|19837.9|19833.9|19836.4|19832.4|6
1640238300000|2021-12-23 05:45:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|23
1640238600000|2021-12-23 05:50:00|19827|19823|19831.7|19827.7|19833.3|19829.3|19825.4|19821.4|20
1640238900000|2021-12-23 05:55:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|2
1640239200000|2021-12-23 06:00:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|4
1640239500000|2021-12-23 06:05:00|19827|19823|19827|19823|19830.1|19826.1|19825.4|19821.4|35
1640239800000|2021-12-23 06:10:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|14
1640240100000|2021-12-23 06:15:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|14
1640240400000|2021-12-23 06:20:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|22
1640240700000|2021-12-23 06:25:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|20
1640241000000|2021-12-23 06:30:00|19823.9|19819.9|19830.1|19826.1|19831.7|19827.7|19822.3|19818.3|31
1640241300000|2021-12-23 06:35:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|23
1640241600000|2021-12-23 06:40:00|19825.4|19821.4|19823.9|19819.9|19828.6|19824.6|19823.9|19819.9|11
1640241900000|2021-12-23 06:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|10
1640242200000|2021-12-23 06:50:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|32
1640242500000|2021-12-23 06:55:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|7
1640242800000|2021-12-23 07:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|34
1640243100000|2021-12-23 07:05:00|19830.1|19826.1|19827|19823|19831.7|19827.7|19825.4|19821.4|19
1640243400000|2021-12-23 07:10:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|40
1640243700000|2021-12-23 07:15:00|19836.4|19832.4|19839.5|19835.5|19839.5|19835.5|19834.8|19830.8|22
1640244000000|2021-12-23 07:20:00|19837.9|19833.9|19827|19823|19837.9|19833.9|19827|19823|46
1640244300000|2021-12-23 07:25:00|19825.4|19821.4|19812.9|19808.9|19827|19823|19812.9|19808.9|83
1640244600000|2021-12-23 07:30:00|19809.8|19805.8|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|129
1640244900000|2021-12-23 07:35:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19808.3|19804.3|70
1640245200000|2021-12-23 07:40:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|35
1640245500000|2021-12-23 07:45:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|34
1640245800000|2021-12-23 07:50:00|19816.1|19812.1|19808.3|19804.3|19816.1|19812.1|19806.7|19802.7|63
1640246100000|2021-12-23 07:55:00|19806.7|19802.7|19816.1|19812.1|19820.8|19816.8|19806.7|19802.7|48
1640246400000|2021-12-23 08:00:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19805.1|19801.1|129
1640246700000|2021-12-23 08:05:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|291
1640247000000|2021-12-23 08:10:00|19812.9|19808.9|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|77
1640247300000|2021-12-23 08:15:00|19811.4|19807.4|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|62
1640247600000|2021-12-23 08:20:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|47
1640247900000|2021-12-23 08:25:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|138
1640248200000|2021-12-23 08:30:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|55
1640248500000|2021-12-23 08:35:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|168
1640248800000|2021-12-23 08:40:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|80
1640249100000|2021-12-23 08:45:00|19816.1|19812.1|19800.4|19796.4|19816.1|19812.1|19797.3|19793.3|133
1640249400000|2021-12-23 08:50:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|110
1640249700000|2021-12-23 08:55:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|159
1640250000000|2021-12-23 09:00:00|19800.4|19796.4|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|79
1640250300000|2021-12-23 09:05:00|19795.8|19791.8|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|82
1640250600000|2021-12-23 09:10:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19800.4|19796.4|58
1640250900000|2021-12-23 09:15:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|72
1640251200000|2021-12-23 09:20:00|19805.1|19801.1|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|71
1640251500000|2021-12-23 09:25:00|19808.3|19804.3|19811.4|19807.4|19812.9|19808.9|19803.6|19799.6|42
1640251800000|2021-12-23 09:30:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|42
1640252100000|2021-12-23 09:35:00|19809.8|19805.8|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|12
1640252400000|2021-12-23 09:40:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19802|19798|185
1640252700000|2021-12-23 09:45:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19806.7|19802.7|93
1640253000000|2021-12-23 09:50:00|19820.8|19816.8|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|84
1640253300000|2021-12-23 09:55:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|95
1640253600000|2021-12-23 10:00:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|106
1640253900000|2021-12-23 10:05:00|19800.4|19796.4|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|74
1640254200000|2021-12-23 10:10:00|19795.8|19791.8|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|46
1640254500000|2021-12-23 10:15:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|78
1640254800000|2021-12-23 10:20:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|66
1640255100000|2021-12-23 10:25:00|19803.6|19799.6|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|267
1640255400000|2021-12-23 10:30:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19777|19773|145
1640255700000|2021-12-23 10:35:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|165
1640256000000|2021-12-23 10:40:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|153
1640256300000|2021-12-23 10:45:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|106
1640256600000|2021-12-23 10:50:00|19786.4|19782.4|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|64
1640256900000|2021-12-23 10:55:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|80
1640257200000|2021-12-23 11:00:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|83
1640257500000|2021-12-23 11:05:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|84
1640257800000|2021-12-23 11:10:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|170
1640258100000|2021-12-23 11:15:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|181
1640258400000|2021-12-23 11:20:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|119
1640258700000|2021-12-23 11:25:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|159
1640259000000|2021-12-23 11:30:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|98
1640259300000|2021-12-23 11:35:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|28
1640259600000|2021-12-23 11:40:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|108
1640259900000|2021-12-23 11:45:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|53
1640260200000|2021-12-23 11:50:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|58
1640260500000|2021-12-23 11:55:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|91
1640260800000|2021-12-23 12:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|97
1640261100000|2021-12-23 12:05:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|146
1640261400000|2021-12-23 12:10:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|74
1640261700000|2021-12-23 12:15:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|109
1640262000000|2021-12-23 12:20:00|19781.7|19777.7|19772.3|19768.3|19787.9|19783.9|19769.2|19765.2|213
1640262300000|2021-12-23 12:25:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|74
1640262600000|2021-12-23 12:30:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|95
1640262900000|2021-12-23 12:35:00|19777|19773|19781.7|19777.7|19789.5|19785.5|19775.4|19771.4|78
1640263200000|2021-12-23 12:40:00|19780.1|19776.1|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|60
1640263500000|2021-12-23 12:45:00|19773.9|19769.9|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|136
1640263800000|2021-12-23 12:50:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|111
1640264100000|2021-12-23 12:55:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|86
1640264400000|2021-12-23 13:00:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|181
1640264700000|2021-12-23 13:05:00|19772.3|19768.3|19770.8|19766.8|19775.4|19771.4|19769.2|19765.2|190
1640265000000|2021-12-23 13:10:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|187
1640265300000|2021-12-23 13:15:00|19767.6|19763.6|19777|19773|19781.7|19777.7|19766.1|19762.1|710
1640265600000|2021-12-23 13:20:00|19778.6|19774.6|19781.7|19777.7|19787.9|19783.9|19769.2|19765.2|403
1640265900000|2021-12-23 13:25:00|19778.6|19774.6|19792.6|19788.6|19798.9|19794.9|19778.6|19774.6|243
1640266200000|2021-12-23 13:30:00|19791.1|19787.1|19819.2|19815.2|19830.1|19826.1|19783.3|19779.3|646
1640266500000|2021-12-23 13:35:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|584
1640266800000|2021-12-23 13:40:00|19812.9|19808.9|19819.2|19815.2|19831.7|19827.7|19806.7|19802.7|423
1640267100000|2021-12-23 13:45:00|19820.8|19816.8|19806.7|19802.7|19822.3|19818.3|19800.4|19796.4|419
1640267400000|2021-12-23 13:50:00|19808.3|19804.3|19823.9|19819.9|19825.4|19821.4|19806.7|19802.7|311
1640267700000|2021-12-23 13:55:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|411
1640268000000|2021-12-23 14:00:00|19823.9|19819.9|19834.8|19830.8|19837.9|19833.9|19823.9|19819.9|425
1640268300000|2021-12-23 14:05:00|19837.9|19833.9|19819.2|19815.2|19844.2|19840.2|19819.2|19815.2|298
1640268600000|2021-12-23 14:10:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|261
1640268900000|2021-12-23 14:15:00|19828.6|19824.6|19834.8|19830.8|19844.2|19840.2|19819.2|19815.2|507
1640269200000|2021-12-23 14:20:00|19837.9|19833.9|19828.6|19824.6|19841.1|19837.1|19825.4|19821.4|267
1640269500000|2021-12-23 14:25:00|19827|19823|19816.1|19812.1|19834.8|19830.8|19812.9|19808.9|433
1640269800000|2021-12-23 14:30:00|19819.2|19815.2|19769.2|19765.2|19819.2|19815.2|19769.2|19765.2|740
1640270100000|2021-12-23 14:35:00|19766.1|19762.1|19709.8|19705.8|19772.3|19768.3|19706.7|19702.7|878
1640270400000|2021-12-23 14:40:00|19712.9|19708.9|19703.6|19699.6|19722.3|19718.3|19694.2|19690.2|1404
1640270700000|2021-12-23 14:45:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|207
1640271000000|2021-12-23 14:50:00|19706.7|19702.7|19681.7|19677.7|19716.1|19712.1|19681.7|19677.7|1152
1640271300000|2021-12-23 14:55:00|19678.6|19674.6|19683.3|19679.3|19691.1|19687.1|19662.9|19658.9|978
1640271600000|2021-12-23 15:00:00|19681.7|19677.7|19661.4|19657.4|19687.9|19683.9|19661.4|19657.4|639
1640271900000|2021-12-23 15:05:00|19662.9|19658.9|19625.4|19621.4|19672.3|19668.3|19612.9|19608.9|1244
1640272200000|2021-12-23 15:10:00|19628.6|19624.6|19641.1|19637.1|19641.1|19637.1|19612.9|19608.9|852
1640272500000|2021-12-23 15:15:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19620.8|19616.8|773
1640272800000|2021-12-23 15:20:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19616.1|19612.1|503
1640273100000|2021-12-23 15:25:00|19641.1|19637.1|19637.9|19633.9|19647.3|19643.3|19625.4|19621.4|977
1640273400000|2021-12-23 15:30:00|19636.4|19632.4|19625.4|19621.4|19641.1|19637.1|19625.4|19621.4|594
1640273700000|2021-12-23 15:35:00|19628.6|19624.6|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|376
1640274000000|2021-12-23 15:40:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|853
1640274300000|2021-12-23 15:45:00|19622.3|19618.3|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|574
1640274600000|2021-12-23 15:50:00|19620.8|19616.8|19625.4|19621.4|19631.7|19627.7|19616.1|19612.1|575
1640274900000|2021-12-23 15:55:00|19628.6|19624.6|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|547
1640275200000|2021-12-23 16:00:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|394
1640275500000|2021-12-23 16:05:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|212
1640275800000|2021-12-23 16:10:00|19634.8|19630.8|19653.6|19649.6|19653.6|19649.6|19631.7|19627.7|470
1640276100000|2021-12-23 16:15:00|19650.4|19646.4|19666.1|19662.1|19666.1|19662.1|19647.3|19643.3|392
1640276400000|2021-12-23 16:20:00|19669.2|19665.2|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|411
1640276700000|2021-12-23 16:25:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19656.7|19652.7|572
1640277000000|2021-12-23 16:30:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19659.8|19655.8|221
1640277300000|2021-12-23 16:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|288
1640277600000|2021-12-23 16:40:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|268
1640277900000|2021-12-23 16:45:00|19670.8|19666.8|19666.1|19662.1|19670.8|19666.8|19662.9|19658.9|168
1640278200000|2021-12-23 16:50:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|127
1640278500000|2021-12-23 16:55:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|340
1640278800000|2021-12-23 17:00:00|19656.7|19652.7|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|301
1640279100000|2021-12-23 17:05:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19647.3|19643.3|237
1640279400000|2021-12-23 17:10:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|113
1640279700000|2021-12-23 17:15:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19641.1|19637.1|160
1640280000000|2021-12-23 17:20:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|105
1640280300000|2021-12-23 17:25:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|85
1640280600000|2021-12-23 17:30:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|78
1640280900000|2021-12-23 17:35:00|19642.6|19638.6|19642.6|19638.6|19647.3|19643.3|19641.1|19637.1|111
1640281200000|2021-12-23 17:40:00|19641.1|19637.1|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|265
1640281500000|2021-12-23 17:45:00|19634.8|19630.8|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|231
1640281800000|2021-12-23 17:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|162
1640282100000|2021-12-23 17:55:00|19653.6|19649.6|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|555
1640282400000|2021-12-23 18:00:00|19636.4|19632.4|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|438
1640282700000|2021-12-23 18:05:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|212
1640283000000|2021-12-23 18:10:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|106
1640283300000|2021-12-23 18:15:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19637.9|19633.9|174
1640283600000|2021-12-23 18:20:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|137
1640283900000|2021-12-23 18:25:00|19639.5|19635.5|19637.9|19633.9|19639.5|19635.5|19637.9|19633.9|72
1640284200000|2021-12-23 18:30:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|147
1640284500000|2021-12-23 18:35:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|196
1640284800000|2021-12-23 18:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|239
1640285100000|2021-12-23 18:45:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|113
1640285400000|2021-12-23 18:50:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|429
1640285700000|2021-12-23 18:55:00|19642.6|19638.6|19634.8|19630.8|19642.6|19638.6|19634.8|19630.8|247
1640286000000|2021-12-23 19:00:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19636.4|19632.4|182
1640286300000|2021-12-23 19:05:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19636.4|19632.4|80
1640286600000|2021-12-23 19:10:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|71
1640286900000|2021-12-23 19:15:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|95
1640287200000|2021-12-23 19:20:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|84
1640287500000|2021-12-23 19:25:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|154
1640287800000|2021-12-23 19:30:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|63
1640288100000|2021-12-23 19:35:00|||||||||14
1640288400000|2021-12-23 19:40:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19641.1|19637.1|58
1640288700000|2021-12-23 19:45:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|84
1640289000000|2021-12-23 19:50:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|35
1640289300000|2021-12-23 19:55:00|19644.2|19640.2|19652|19648|19652|19648|19644.2|19640.2|174
1640289600000|2021-12-23 20:00:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|89
1640289900000|2021-12-23 20:05:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|221
1640290200000|2021-12-23 20:10:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|31
1640290500000|2021-12-23 20:15:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19655.1|19651.1|56
1640290800000|2021-12-23 20:20:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|85
1640291100000|2021-12-23 20:25:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|75
1640291400000|2021-12-23 20:30:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|151
1640291700000|2021-12-23 20:35:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|48
1640292000000|2021-12-23 20:40:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|55
1640292300000|2021-12-23 20:45:00|||||||||72
1640292600000|2021-12-23 20:50:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|103
1640292900000|2021-12-23 20:55:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|243
1640293200000|2021-12-23 21:00:00|19673.9|19669.9|19667.6|19663.6|19675.4|19671.4|19666.1|19662.1|358
1640293500000|2021-12-23 21:05:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|106
1640293800000|2021-12-23 21:10:00|19659.8|19655.8|19661.4|19657.4|19664.5|19660.5|19659.8|19655.8|97
1640294100000|2021-12-23 21:15:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|14
1640294400000|2021-12-23 21:20:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|24
1640294700000|2021-12-23 21:25:00|||||||||15
1640295000000|2021-12-23 21:30:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|15
1640295300000|2021-12-23 21:35:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|24
1640295600000|2021-12-23 21:40:00|19658.3|19654.3|19658.3|19654.3|19659.8|19655.8|19656.7|19652.7|10
1640295900000|2021-12-23 21:45:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|56
1640296200000|2021-12-23 21:50:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|72
1640296500000|2021-12-23 21:55:00|19661.4|19657.4|19664.5|19660.5|19669.2|19665.2|19661.4|19657.4|132
1640559600000|2021-12-26 23:00:00|19667.6|19663.6|19659.8|19655.8|19673.9|19669.9|19656.7|19652.7|137
1640559900000|2021-12-26 23:05:00|19656.7|19652.7|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|38
1640560200000|2021-12-26 23:10:00|19656.7|19652.7|19662.9|19658.9|19664.5|19660.5|19655.1|19651.1|215
1640560500000|2021-12-26 23:15:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|10
1640560800000|2021-12-26 23:20:00|19673.9|19669.9|19675.4|19671.4|19678.6|19674.6|19673.9|19669.9|8
1640561100000|2021-12-26 23:25:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|3
1640561400000|2021-12-26 23:30:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19675.4|19671.4|9
1640561700000|2021-12-26 23:35:00|19677|19673|19677|19673|19681.7|19677.7|19673.9|19669.9|8
1640562000000|2021-12-26 23:40:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19677|19673|7
1640562300000|2021-12-26 23:45:00|19677|19673|19677|19673|19678.6|19674.6|19677|19673|11
1640562600000|2021-12-26 23:50:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|94
1640562900000|2021-12-26 23:55:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|10
1640563200000|2021-12-27 00:00:00|19689.5|19685.5|19695.8|19691.8|19695.8|19691.8|19687.9|19683.9|77
1640563500000|2021-12-27 00:05:00|19694.2|19690.2|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|105
1640563800000|2021-12-27 00:10:00|19692.6|19688.6|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|121
1640564100000|2021-12-27 00:15:00|19702|19698|19698.9|19694.9|19703.6|19699.6|19697.3|19693.3|131
1640564400000|2021-12-27 00:20:00|19697.3|19693.3|19697.3|19693.3|19698.9|19694.9|19697.3|19693.3|53
1640564700000|2021-12-27 00:25:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|104
1640565000000|2021-12-27 00:30:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|39
1640565300000|2021-12-27 00:35:00|19686.4|19682.4|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|15
1640565600000|2021-12-27 00:40:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|8
1640565900000|2021-12-27 00:45:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|11
1640566500000|2021-12-27 00:55:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|20
1640566800000|2021-12-27 01:00:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|30
1640567100000|2021-12-27 01:05:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|47
1640567400000|2021-12-27 01:10:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|24
1640567700000|2021-12-27 01:15:00|19702|19698|19697.3|19693.3|19702|19698|19697.3|19693.3|21
1640568000000|2021-12-27 01:20:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|5
1640568300000|2021-12-27 01:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|60
1640568600000|2021-12-27 01:30:00|19700.4|19696.4|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|35
1640568900000|2021-12-27 01:35:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19694.2|19690.2|8
1640569200000|2021-12-27 01:40:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|11
1640569500000|2021-12-27 01:45:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|17
1640569800000|2021-12-27 01:50:00|19692.6|19688.6|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|13
1640570100000|2021-12-27 01:55:00|19691.1|19687.1|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|10
1640570400000|2021-12-27 02:00:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|48
1640570700000|2021-12-27 02:05:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|36
1640571000000|2021-12-27 02:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|32
1640571300000|2021-12-27 02:15:00|||||||||10
1640571600000|2021-12-27 02:20:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19692.6|19688.6|0
1640571900000|2021-12-27 02:25:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|6
1640572200000|2021-12-27 02:30:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19687.9|19683.9|7
1640572500000|2021-12-27 02:35:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|7
1640572800000|2021-12-27 02:40:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|7
1640573100000|2021-12-27 02:45:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19689.5|19685.5|8
1640573400000|2021-12-27 02:50:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|6
1640574000000|2021-12-27 03:00:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|7
1640574300000|2021-12-27 03:05:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19694.2|19690.2|9
1640574600000|2021-12-27 03:10:00|||||||||8
1640575200000|2021-12-27 03:20:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|59
1640575500000|2021-12-27 03:25:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|20
1640575800000|2021-12-27 03:30:00|19698.9|19694.9|19695.8|19691.8|19698.9|19694.9|19694.2|19690.2|12
1640576100000|2021-12-27 03:35:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|28
1640576400000|2021-12-27 03:40:00|19694.2|19690.2|19695.8|19691.8|19695.8|19691.8|19694.2|19690.2|8
1640576700000|2021-12-27 03:45:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|0
1640577300000|2021-12-27 03:55:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19691.1|19687.1|8
1640577900000|2021-12-27 04:05:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|20
1640578200000|2021-12-27 04:10:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|3
1640578500000|2021-12-27 04:15:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|6
1640579100000|2021-12-27 04:25:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|7
1640579700000|2021-12-27 04:35:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|4
1640580300000|2021-12-27 04:45:00|19691.1|19687.1|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|5
1640580600000|2021-12-27 04:50:00|19692.6|19688.6|19692.6|19688.6|19695.8|19691.8|19691.1|19687.1|24
1640580900000|2021-12-27 04:55:00|19691.1|19687.1|19691.1|19687.1|19692.6|19688.6|19687.9|19683.9|9
1640581200000|2021-12-27 05:00:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|48
1640581500000|2021-12-27 05:05:00|19695.8|19691.8|19700.4|19696.4|19700.4|19696.4|19695.8|19691.8|48
1640581800000|2021-12-27 05:10:00|19698.9|19694.9|19695.8|19691.8|19700.4|19696.4|19695.8|19691.8|26
1640582100000|2021-12-27 05:15:00|19694.2|19690.2|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|10
1640582400000|2021-12-27 05:20:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|7
1640582700000|2021-12-27 05:25:00|19695.8|19691.8|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|15
1640583000000|2021-12-27 05:30:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19698.9|19694.9|30
1640583300000|2021-12-27 05:35:00|19702|19698|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|54
1640583600000|2021-12-27 05:40:00|19705.1|19701.1|19705.1|19701.1|19705.1|19701.1|19703.6|19699.6|5
1640583900000|2021-12-27 05:45:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|1
1640584200000|2021-12-27 05:50:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|7
1640584500000|2021-12-27 05:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|49
1640584800000|2021-12-27 06:00:00|19708.3|19704.3|19709.8|19705.8|19711.4|19707.4|19708.3|19704.3|11
1640585100000|2021-12-27 06:05:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|7
1640585400000|2021-12-27 06:10:00|19712.9|19708.9|19714.5|19710.5|19714.5|19710.5|19712.9|19708.9|14
1640585700000|2021-12-27 06:15:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|27
1640586000000|2021-12-27 06:20:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|19
1640586300000|2021-12-27 06:25:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|7
1640586600000|2021-12-27 06:30:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|32
1640586900000|2021-12-27 06:35:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|27
1640587200000|2021-12-27 06:40:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|6
1640587500000|2021-12-27 06:45:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|8
1640587800000|2021-12-27 06:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19714.5|19710.5|6
1640588100000|2021-12-27 06:55:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|60
1640588400000|2021-12-27 07:00:00|19720.8|19716.8|19725.4|19721.4|19727|19723|19716.1|19712.1|53
1640588700000|2021-12-27 07:05:00|19723.9|19719.9|19719.2|19715.2|19723.9|19719.9|19716.1|19712.1|19
1640589000000|2021-12-27 07:10:00|19717.6|19713.6|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|37
1640589300000|2021-12-27 07:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19702|19698|25
1640589600000|2021-12-27 07:20:00|19705.1|19701.1|19705.1|19701.1|19708.3|19704.3|19700.4|19696.4|10
1640589900000|2021-12-27 07:25:00|19706.7|19702.7|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|24
1640590200000|2021-12-27 07:30:00|19702|19698|19712.9|19708.9|19712.9|19708.9|19700.4|19696.4|52
1640590500000|2021-12-27 07:35:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19700.4|19696.4|30
1640590800000|2021-12-27 07:40:00|19706.7|19702.7|19703.6|19699.6|19708.3|19704.3|19700.4|19696.4|31
1640591100000|2021-12-27 07:45:00|19702|19698|19706.7|19702.7|19708.3|19704.3|19702|19698|9
1640591400000|2021-12-27 07:50:00|19705.1|19701.1|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|18
1640591700000|2021-12-27 07:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19692.6|19688.6|46
1640592000000|2021-12-27 08:00:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19675.4|19671.4|122
1640592300000|2021-12-27 08:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19678.6|19674.6|56
1640592600000|2021-12-27 08:10:00|19684.8|19680.8|19677|19673|19694.2|19690.2|19677|19673|21
1640592900000|2021-12-27 08:15:00|19675.4|19671.4|19670.8|19666.8|19681.7|19677.7|19666.1|19662.1|54
1640593200000|2021-12-27 08:20:00|19672.3|19668.3|19684.8|19680.8|19687.9|19683.9|19669.2|19665.2|44
1640593500000|2021-12-27 08:25:00|19683.3|19679.3|19683.3|19679.3|19686.4|19682.4|19680.1|19676.1|21
1640593800000|2021-12-27 08:30:00|19681.7|19677.7|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|22
1640594100000|2021-12-27 08:35:00|19677|19673|19666.1|19662.1|19677|19673|19666.1|19662.1|32
1640594400000|2021-12-27 08:40:00|19667.6|19663.6|19673.9|19669.9|19675.4|19671.4|19661.4|19657.4|46
1640594700000|2021-12-27 08:45:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19669.2|19665.2|16
1640595000000|2021-12-27 08:50:00|19670.8|19666.8|19680.1|19676.1|19681.7|19677.7|19670.8|19666.8|12
1640595300000|2021-12-27 08:55:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19675.4|19671.4|8
1640595600000|2021-12-27 09:00:00|19681.7|19677.7|19692.6|19688.6|19692.6|19688.6|19680.1|19676.1|11
1640595900000|2021-12-27 09:05:00|19691.1|19687.1|19683.3|19679.3|19692.6|19688.6|19683.3|19679.3|82
1640596200000|2021-12-27 09:10:00|19681.7|19677.7|19677|19673|19683.3|19679.3|19673.9|19669.9|67
1640596500000|2021-12-27 09:15:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19673.9|19669.9|6
1640596800000|2021-12-27 09:20:00|19673.9|19669.9|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|30
1640597100000|2021-12-27 09:25:00|19675.4|19671.4|19677|19673|19678.6|19674.6|19672.3|19668.3|33
1640597400000|2021-12-27 09:30:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|115
1640597700000|2021-12-27 09:35:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|79
1640598000000|2021-12-27 09:40:00|19677|19673|19667.6|19663.6|19677|19673|19667.6|19663.6|19
1640598300000|2021-12-27 09:45:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|14
1640598600000|2021-12-27 09:50:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|10
1640598900000|2021-12-27 09:55:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|14
1640599200000|2021-12-27 10:00:00|19677|19673|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|112
1640599500000|2021-12-27 10:05:00|19689.5|19685.5|19678.6|19674.6|19689.5|19685.5|19678.6|19674.6|19
1640599800000|2021-12-27 10:10:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|23
1640600100000|2021-12-27 10:15:00|19675.4|19671.4|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|8
1640600400000|2021-12-27 10:20:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|7
1640600700000|2021-12-27 10:25:00|19673.9|19669.9|19670.8|19666.8|19675.4|19671.4|19670.8|19666.8|2
1640601000000|2021-12-27 10:30:00|19672.3|19668.3|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|14
1640601300000|2021-12-27 10:35:00|19669.2|19665.2|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|3
1640601600000|2021-12-27 10:40:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|12
1640601900000|2021-12-27 10:45:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19667.6|19663.6|3
1640602200000|2021-12-27 10:50:00|19673.9|19669.9|19673.9|19669.9|19675.4|19671.4|19673.9|19669.9|4
1640602500000|2021-12-27 10:55:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|12
1640602800000|2021-12-27 11:00:00|19673.9|19669.9|19684.8|19680.8|19686.4|19682.4|19673.9|19669.9|70
1640603100000|2021-12-27 11:05:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|52
1640603400000|2021-12-27 11:10:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|81
1640603700000|2021-12-27 11:15:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|95
1640604000000|2021-12-27 11:20:00|19667.6|19663.6|19677|19673|19678.6|19674.6|19666.1|19662.1|48
1640604300000|2021-12-27 11:25:00|19675.4|19671.4|19672.3|19668.3|19677|19673|19666.1|19662.1|92
1640604600000|2021-12-27 11:30:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|95
1640604900000|2021-12-27 11:35:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|37
1640605200000|2021-12-27 11:40:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|49
1640605500000|2021-12-27 11:45:00|19675.4|19671.4|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|96
1640605800000|2021-12-27 11:50:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|9
1640606100000|2021-12-27 11:55:00|19670.8|19666.8|19684.8|19680.8|19684.8|19680.8|19669.2|19665.2|49
1640606400000|2021-12-27 12:00:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19672.3|19668.3|247
1640606700000|2021-12-27 12:05:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|88
1640607000000|2021-12-27 12:10:00|19675.4|19671.4|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|86
1640607300000|2021-12-27 12:15:00|19681.7|19677.7|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|109
1640607600000|2021-12-27 12:20:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|73
1640607900000|2021-12-27 12:25:00|19666.1|19662.1|19681.7|19677.7|19683.3|19679.3|19666.1|19662.1|78
1640608200000|2021-12-27 12:30:00|19684.8|19680.8|19684.8|19680.8|19689.5|19685.5|19681.7|19677.7|104
1640608500000|2021-12-27 12:35:00|19686.4|19682.4|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|91
1640608800000|2021-12-27 12:40:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|84
1640609100000|2021-12-27 12:45:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|208
1640609400000|2021-12-27 12:50:00|19694.2|19690.2|19684.8|19680.8|19695.8|19691.8|19684.8|19680.8|165
1640609700000|2021-12-27 12:55:00|19687.9|19683.9|19675.4|19671.4|19689.5|19685.5|19675.4|19671.4|337
1640610000000|2021-12-27 13:00:00|19672.3|19668.3|19678.6|19674.6|19681.7|19677.7|19669.2|19665.2|245
1640610300000|2021-12-27 13:05:00|19681.7|19677.7|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|54
1640610600000|2021-12-27 13:10:00|19680.1|19676.1|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|162
1640610900000|2021-12-27 13:15:00|19681.7|19677.7|19687.9|19683.9|19694.2|19690.2|19681.7|19677.7|83
1640611200000|2021-12-27 13:20:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19675.4|19671.4|126
1640611500000|2021-12-27 13:25:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19666.1|19662.1|114
1640611800000|2021-12-27 13:30:00|19673.9|19669.9|19681.7|19677.7|19684.8|19680.8|19666.1|19662.1|186
1640612100000|2021-12-27 13:35:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|62
1640612400000|2021-12-27 13:40:00|19687.9|19683.9|19683.3|19679.3|19694.2|19690.2|19675.4|19671.4|278
1640612700000|2021-12-27 13:45:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|129
1640613000000|2021-12-27 13:50:00|19689.5|19685.5|19684.8|19680.8|19692.6|19688.6|19681.7|19677.7|230
1640613300000|2021-12-27 13:55:00|19683.3|19679.3|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|238
1640613600000|2021-12-27 14:00:00|19695.8|19691.8|19691.1|19687.1|19705.1|19701.1|19687.9|19683.9|349
1640613900000|2021-12-27 14:05:00|19694.2|19690.2|19709.8|19705.8|19716.1|19712.1|19691.1|19687.1|334
1640614200000|2021-12-27 14:10:00|19712.9|19708.9|19709.8|19705.8|19717.6|19713.6|19706.7|19702.7|159
1640614500000|2021-12-27 14:15:00|19711.4|19707.4|19684.8|19680.8|19716.1|19712.1|19684.8|19680.8|853
1640614800000|2021-12-27 14:20:00|19681.7|19677.7|19666.1|19662.1|19684.8|19680.8|19666.1|19662.1|522
1640615100000|2021-12-27 14:25:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|438
1640615400000|2021-12-27 14:30:00|19666.1|19662.1|19687.9|19683.9|19687.9|19683.9|19650.4|19646.4|628
1640615700000|2021-12-27 14:35:00|19691.1|19687.1|19694.2|19690.2|19700.4|19696.4|19678.6|19674.6|447
1640616000000|2021-12-27 14:40:00|19691.1|19687.1|19670.8|19666.8|19694.2|19690.2|19666.1|19662.1|887
1640616300000|2021-12-27 14:45:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19647.3|19643.3|666
1640616600000|2021-12-27 14:50:00|19659.8|19655.8|19684.8|19680.8|19691.1|19687.1|19659.8|19655.8|309
1640616900000|2021-12-27 14:55:00|19681.7|19677.7|19691.1|19687.1|19697.3|19693.3|19681.7|19677.7|330
1640617200000|2021-12-27 15:00:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|282
1640617500000|2021-12-27 15:05:00|19686.4|19682.4|19667.6|19663.6|19686.4|19682.4|19648.9|19644.9|1282
1640617800000|2021-12-27 15:10:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|107
1640618100000|2021-12-27 15:15:00|19681.7|19677.7|19687.9|19683.9|19694.2|19690.2|19672.3|19668.3|284
1640618400000|2021-12-27 15:20:00|19689.5|19685.5|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|269
1640618700000|2021-12-27 15:25:00|19684.8|19680.8|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|288
1640619000000|2021-12-27 15:30:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|325
1640619300000|2021-12-27 15:35:00|19691.1|19687.1|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|150
1640619600000|2021-12-27 15:40:00|19689.5|19685.5|19706.7|19702.7|19709.8|19705.8|19687.9|19683.9|252
1640619900000|2021-12-27 15:45:00|19705.1|19701.1|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|246
1640620200000|2021-12-27 15:50:00|19698.9|19694.9|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|385
1640620500000|2021-12-27 15:55:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|195
1640620800000|2021-12-27 16:00:00|19709.8|19705.8|19706.7|19702.7|19711.4|19707.4|19697.3|19693.3|342
1640621100000|2021-12-27 16:05:00|19709.8|19705.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|403
1640621400000|2021-12-27 16:10:00|19716.1|19712.1|19716.1|19712.1|19717.6|19713.6|19712.9|19708.9|245
1640621700000|2021-12-27 16:15:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|279
1640622000000|2021-12-27 16:20:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|127
1640622300000|2021-12-27 16:25:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|104
1640622600000|2021-12-27 16:30:00|19714.5|19710.5|19728.6|19724.6|19731.7|19727.7|19714.5|19710.5|201
1640622900000|2021-12-27 16:35:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|379
1640623200000|2021-12-27 16:40:00|19714.5|19710.5|19716.1|19712.1|19722.3|19718.3|19712.9|19708.9|119
1640623500000|2021-12-27 16:45:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|173
1640623800000|2021-12-27 16:50:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19702|19698|115
1640624100000|2021-12-27 16:55:00|19703.6|19699.6|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|151
1640624400000|2021-12-27 17:00:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|263
1640624700000|2021-12-27 17:05:00|19697.3|19693.3|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|200
1640625000000|2021-12-27 17:10:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|334
1640625300000|2021-12-27 17:15:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|140
1640625600000|2021-12-27 17:20:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|78
1640625900000|2021-12-27 17:25:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|58
1640626200000|2021-12-27 17:30:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|101
1640626500000|2021-12-27 17:35:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|315
1640626800000|2021-12-27 17:40:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|91
1640627100000|2021-12-27 17:45:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|128
1640627400000|2021-12-27 17:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|143
1640627700000|2021-12-27 17:55:00|19722.3|19718.3|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|253
1640628000000|2021-12-27 18:00:00|19714.5|19710.5|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|213
1640628300000|2021-12-27 18:05:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|164
1640628600000|2021-12-27 18:10:00|||||||||104
1640628900000|2021-12-27 18:15:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|88
1640629200000|2021-12-27 18:20:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|100
1640629500000|2021-12-27 18:25:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|69
1640629800000|2021-12-27 18:30:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|175
1640630100000|2021-12-27 18:35:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|66
1640630400000|2021-12-27 18:40:00|19725.4|19721.4|19697.3|19693.3|19725.4|19721.4|19697.3|19693.3|664
1640630700000|2021-12-27 18:45:00|19694.2|19690.2|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|448
1640631000000|2021-12-27 18:50:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|354
1640631300000|2021-12-27 18:55:00|19691.1|19687.1|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|307
1640631600000|2021-12-27 19:00:00|19687.9|19683.9|19700.4|19696.4|19700.4|19696.4|19687.9|19683.9|127
1640631900000|2021-12-27 19:05:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|90
1640632200000|2021-12-27 19:10:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|67
1640632500000|2021-12-27 19:15:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|84
1640632800000|2021-12-27 19:20:00|19709.8|19705.8|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|211
1640633100000|2021-12-27 19:25:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|89
1640633400000|2021-12-27 19:30:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|70
1640633700000|2021-12-27 19:35:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|201
1640634000000|2021-12-27 19:40:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|121
1640634300000|2021-12-27 19:45:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|161
1640634600000|2021-12-27 19:50:00|19698.9|19694.9|19708.3|19704.3|19709.8|19705.8|19697.3|19693.3|142
1640634900000|2021-12-27 19:55:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|569
1640635200000|2021-12-27 20:00:00|19709.8|19705.8|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|279
1640635500000|2021-12-27 20:05:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|143
1640635800000|2021-12-27 20:10:00|19720.8|19716.8|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|78
1640636100000|2021-12-27 20:15:00|19717.6|19713.6|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|138
1640636400000|2021-12-27 20:20:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|42
1640636700000|2021-12-27 20:25:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19709.8|19705.8|112
1640637000000|2021-12-27 20:30:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19708.3|19704.3|48
1640637300000|2021-12-27 20:35:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|48
1640637600000|2021-12-27 20:40:00|19703.6|19699.6|19703.6|19699.6|19711.4|19707.4|19703.6|19699.6|172
1640637900000|2021-12-27 20:45:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|188
1640638200000|2021-12-27 20:50:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|308
1640638500000|2021-12-27 20:55:00|19694.2|19690.2|19716.1|19712.1|19716.1|19712.1|19694.2|19690.2|634
1640638800000|2021-12-27 21:00:00|19712.9|19708.9|19725.4|19721.4|19725.4|19721.4|19706.7|19702.7|613
1640639100000|2021-12-27 21:05:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|139
1640639400000|2021-12-27 21:10:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|112
1640639700000|2021-12-27 21:15:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|90
1640640000000|2021-12-27 21:20:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|165
1640640300000|2021-12-27 21:25:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|72
1640640600000|2021-12-27 21:30:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|34
1640640900000|2021-12-27 21:35:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|47
1640641200000|2021-12-27 21:40:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|50
1640641500000|2021-12-27 21:45:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|238
1640641800000|2021-12-27 21:50:00|19717.6|19713.6|19711.4|19707.4|19719.2|19715.2|19708.3|19704.3|99
1640642100000|2021-12-27 21:55:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|216
1640646000000|2021-12-27 23:00:00|19711.4|19707.4|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|20
1640646300000|2021-12-27 23:05:00|19711.4|19707.4|19711.4|19707.4|19711.4|19707.4|19709.8|19705.8|3
1640646600000|2021-12-27 23:10:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|3
1640646900000|2021-12-27 23:15:00|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|7
1640647200000|2021-12-27 23:20:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|15
1640647500000|2021-12-27 23:25:00|||||||||1
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|33
1640648400000|2021-12-27 23:40:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|5
1640648700000|2021-12-27 23:45:00|||||||||9
1640649000000|2021-12-27 23:50:00|19720.8|19716.8|19717.6|19713.6|19720.8|19716.8|19717.6|19713.6|1
1640649300000|2021-12-27 23:55:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19717.6|19713.6|8
1640649600000|2021-12-28 00:00:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|7
1640649900000|2021-12-28 00:05:00|19719.2|19715.2|19708.3|19704.3|19719.2|19715.2|19708.3|19704.3|113
1640650200000|2021-12-28 00:10:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|22
1640650500000|2021-12-28 00:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|55
1640650800000|2021-12-28 00:20:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|9
1640651100000|2021-12-28 00:25:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|9
1640651400000|2021-12-28 00:30:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19698.9|19694.9|21
1640651700000|2021-12-28 00:35:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19702|19698|16
1640652000000|2021-12-28 00:40:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|36
1640652300000|2021-12-28 00:45:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|85
1640652600000|2021-12-28 00:50:00|19700.4|19696.4|19698.9|19694.9|19700.4|19696.4|19697.3|19693.3|5
1640652900000|2021-12-28 00:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|1
1640653200000|2021-12-28 01:00:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19702|19698|14
1640653500000|2021-12-28 01:05:00|19709.8|19705.8|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|35
1640653800000|2021-12-28 01:10:00|19702|19698|19700.4|19696.4|19702|19698|19698.9|19694.9|8
1640654100000|2021-12-28 01:15:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|14
1640654400000|2021-12-28 01:20:00|19702|19698|19706.7|19702.7|19708.3|19704.3|19702|19698|13
1640654700000|2021-12-28 01:25:00|19708.3|19704.3|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|15
1640655000000|2021-12-28 01:30:00|19714.5|19710.5|19708.3|19704.3|19714.5|19710.5|19706.7|19702.7|10
1640655300000|2021-12-28 01:35:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|7
1640655600000|2021-12-28 01:40:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|13
1640655900000|2021-12-28 01:45:00|19708.3|19704.3|19709.8|19705.8|19716.1|19712.1|19708.3|19704.3|71
1640656200000|2021-12-28 01:50:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19705.1|19701.1|34
1640656500000|2021-12-28 01:55:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|9
1640656800000|2021-12-28 02:00:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|19
1640657100000|2021-12-28 02:05:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|18
1640657400000|2021-12-28 02:10:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|3
1640657700000|2021-12-28 02:15:00|19714.5|19710.5|19714.5|19710.5|19719.2|19715.2|19714.5|19710.5|16
1640658000000|2021-12-28 02:20:00|19712.9|19708.9|19717.6|19713.6|19717.6|19713.6|19712.9|19708.9|11
1640658300000|2021-12-28 02:25:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|23
1640658600000|2021-12-28 02:30:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|2
1640658900000|2021-12-28 02:35:00|19717.6|19713.6|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|11
1640659200000|2021-12-28 02:40:00|19714.5|19710.5|19717.6|19713.6|19719.2|19715.2|19714.5|19710.5|14
1640659500000|2021-12-28 02:45:00|19719.2|19715.2|19717.6|19713.6|19719.2|19715.2|19716.1|19712.1|11
1640659800000|2021-12-28 02:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19717.6|19713.6|2
1640660100000|2021-12-28 02:55:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|11
1640660400000|2021-12-28 03:00:00|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|19716.1|19712.1|1
1640660700000|2021-12-28 03:05:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|1
1640661000000|2021-12-28 03:10:00|19717.6|19713.6|19717.6|19713.6|19719.2|19715.2|19716.1|19712.1|0
1640661300000|2021-12-28 03:15:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|0
1640661600000|2021-12-28 03:20:00|19720.8|19716.8|19722.3|19718.3|19725.4|19721.4|19720.8|19716.8|9
1640661900000|2021-12-28 03:25:00|19723.9|19719.9|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|11
1640662200000|2021-12-28 03:30:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|14
1640662500000|2021-12-28 03:35:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19727|19723|35
1640662800000|2021-12-28 03:40:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|7
1640663100000|2021-12-28 03:45:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|4
1640663400000|2021-12-28 03:50:00|19728.6|19724.6|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|21
1640663700000|2021-12-28 03:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|11
1640664000000|2021-12-28 04:00:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|3
1640664300000|2021-12-28 04:05:00|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|2
1640664600000|2021-12-28 04:10:00|19728.6|19724.6|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|29
1640664900000|2021-12-28 04:15:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19728.6|19724.6|10
1640665200000|2021-12-28 04:20:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|7
1640665500000|2021-12-28 04:25:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19725.4|19721.4|6
1640665800000|2021-12-28 04:30:00|19725.4|19721.4|19725.4|19721.4|19727|19723|19725.4|19721.4|0
1640666100000|2021-12-28 04:35:00|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|14
1640666400000|2021-12-28 04:40:00|||||||||14
1640666700000|2021-12-28 04:45:00|19727|19723|19727|19723|19728.6|19724.6|19725.4|19721.4|4
1640667000000|2021-12-28 04:50:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19727|19723|4
1640667300000|2021-12-28 04:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|25
1640667600000|2021-12-28 05:00:00|19731.7|19727.7|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|52
1640667900000|2021-12-28 05:05:00|19731.7|19727.7|19730.1|19726.1|19731.7|19727.7|19730.1|19726.1|7
1640668200000|2021-12-28 05:10:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|16
1640668500000|2021-12-28 05:15:00|19730.1|19726.1|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|17
1640668800000|2021-12-28 05:20:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|12
1640669100000|2021-12-28 05:25:00|19733.3|19729.3|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|24
1640669400000|2021-12-28 05:30:00|19731.7|19727.7|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|30
1640669700000|2021-12-28 05:35:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|29
1640670000000|2021-12-28 05:40:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|48
1640670300000|2021-12-28 05:45:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|59
1640670600000|2021-12-28 05:50:00|19737.9|19733.9|19733.3|19729.3|19739.5|19735.5|19731.7|19727.7|18
1640670900000|2021-12-28 05:55:00|19731.7|19727.7|19731.7|19727.7|19733.3|19729.3|19731.7|19727.7|32
1640671200000|2021-12-28 06:00:00|19730.1|19726.1|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|39
1640671500000|2021-12-28 06:05:00|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|19728.6|19724.6|18
1640671800000|2021-12-28 06:10:00|19728.6|19724.6|19723.9|19719.9|19728.6|19724.6|19722.3|19718.3|11
1640672100000|2021-12-28 06:15:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|6
1640672400000|2021-12-28 06:20:00|19723.9|19719.9|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|3
1640672700000|2021-12-28 06:25:00|||||||||15
1640673000000|2021-12-28 06:30:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19723.9|19719.9|7
1640673300000|2021-12-28 06:35:00|19725.4|19721.4|19723.9|19719.9|19731.7|19727.7|19722.3|19718.3|26
1640673600000|2021-12-28 06:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|5
1640673900000|2021-12-28 06:45:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|16
1640674200000|2021-12-28 06:50:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19728.6|19724.6|3
1640674500000|2021-12-28 06:55:00|19730.1|19726.1|19722.3|19718.3|19730.1|19726.1|19722.3|19718.3|34
1640674800000|2021-12-28 07:00:00|19725.4|19721.4|19733.3|19729.3|19733.3|19729.3|19719.2|19715.2|39
1640675100000|2021-12-28 07:05:00|19731.7|19727.7|19733.3|19729.3|19736.4|19732.4|19728.6|19724.6|20
1640675400000|2021-12-28 07:10:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|8
1640675700000|2021-12-28 07:15:00|19733.3|19729.3|19730.1|19726.1|19733.3|19729.3|19728.6|19724.6|25
1640676000000|2021-12-28 07:20:00|19731.7|19727.7|19731.7|19727.7|19736.4|19732.4|19731.7|19727.7|9
1640676300000|2021-12-28 07:25:00|19733.3|19729.3|19728.6|19724.6|19733.3|19729.3|19727|19723|48
1640676600000|2021-12-28 07:30:00|19727|19723|19719.2|19715.2|19728.6|19724.6|19717.6|19713.6|29
1640676900000|2021-12-28 07:35:00|19717.6|19713.6|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|33
1640677200000|2021-12-28 07:40:00|19709.8|19705.8|19708.3|19704.3|19709.8|19705.8|19708.3|19704.3|29
1640677500000|2021-12-28 07:45:00|19706.7|19702.7|19716.1|19712.1|19717.6|19713.6|19706.7|19702.7|19
1640677800000|2021-12-28 07:50:00|19712.9|19708.9|19708.3|19704.3|19712.9|19708.9|19706.7|19702.7|3
1640678100000|2021-12-28 07:55:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19702|19698|6
1640678400000|2021-12-28 08:00:00|19708.3|19704.3|19694.2|19690.2|19708.3|19704.3|19694.2|19690.2|40
1640678700000|2021-12-28 08:05:00|19691.1|19687.1|19686.4|19682.4|19691.1|19687.1|19684.8|19680.8|81
1640679000000|2021-12-28 08:10:00|19684.8|19680.8|19692.6|19688.6|19692.6|19688.6|19681.7|19677.7|80
1640679300000|2021-12-28 08:15:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19686.4|19682.4|85
1640679600000|2021-12-28 08:20:00|19686.4|19682.4|19683.3|19679.3|19686.4|19682.4|19681.7|19677.7|57
1640679900000|2021-12-28 08:25:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|33
1640680200000|2021-12-28 08:30:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|22
1640680500000|2021-12-28 08:35:00|19686.4|19682.4|19698.9|19694.9|19698.9|19694.9|19686.4|19682.4|43
1640680800000|2021-12-28 08:40:00|19697.3|19693.3|19709.8|19705.8|19711.4|19707.4|19694.2|19690.2|52
1640681100000|2021-12-28 08:45:00|19711.4|19707.4|19711.4|19707.4|19712.9|19708.9|19706.7|19702.7|56
1640681400000|2021-12-28 08:50:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19711.4|19707.4|42
1640681700000|2021-12-28 08:55:00|19720.8|19716.8|19723.9|19719.9|19728.6|19724.6|19720.8|19716.8|28
1640682000000|2021-12-28 09:00:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|61
1640682300000|2021-12-28 09:05:00|19727|19723|19730.1|19726.1|19731.7|19727.7|19727|19723|7
1640682600000|2021-12-28 09:10:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|32
1640682900000|2021-12-28 09:15:00|19720.8|19716.8|19719.2|19715.2|19722.3|19718.3|19717.6|19713.6|24
1640683200000|2021-12-28 09:20:00|19717.6|19713.6|19709.8|19705.8|19717.6|19713.6|19709.8|19705.8|14
1640683500000|2021-12-28 09:25:00|19711.4|19707.4|19700.4|19696.4|19711.4|19707.4|19700.4|19696.4|22
1640683800000|2021-12-28 09:30:00|19698.9|19694.9|19703.6|19699.6|19705.1|19701.1|19697.3|19693.3|32
1640684100000|2021-12-28 09:35:00|19705.1|19701.1|19702|19698|19706.7|19702.7|19702|19698|21
1640684400000|2021-12-28 09:40:00|19703.6|19699.6|19698.9|19694.9|19703.6|19699.6|19697.3|19693.3|10
1640684700000|2021-12-28 09:45:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19697.3|19693.3|141
1640685000000|2021-12-28 09:50:00|19700.4|19696.4|19695.8|19691.8|19703.6|19699.6|19695.8|19691.8|17
1640685300000|2021-12-28 09:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|20
1640685600000|2021-12-28 10:00:00|19694.2|19690.2|19694.2|19690.2|19698.9|19694.9|19694.2|19690.2|27
1640685900000|2021-12-28 10:05:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|29
1640686200000|2021-12-28 10:10:00|19698.9|19694.9|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|5
1640686500000|2021-12-28 10:15:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|43
1640686800000|2021-12-28 10:20:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|36
1640687100000|2021-12-28 10:25:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|35
1640687400000|2021-12-28 10:30:00|19692.6|19688.6|19686.4|19682.4|19692.6|19688.6|19684.8|19680.8|51
1640687700000|2021-12-28 10:35:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|53
1640688000000|2021-12-28 10:40:00|19683.3|19679.3|19684.8|19680.8|19687.9|19683.9|19683.3|19679.3|39
1640688300000|2021-12-28 10:45:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19683.3|19679.3|23
1640688600000|2021-12-28 10:50:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|23
1640688900000|2021-12-28 10:55:00|19686.4|19682.4|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|29
1640689200000|2021-12-28 11:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|56
1640689500000|2021-12-28 11:05:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|40
1640689800000|2021-12-28 11:10:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|19
1640690100000|2021-12-28 11:15:00|19695.8|19691.8|19687.9|19683.9|19703.6|19699.6|19687.9|19683.9|90
1640690400000|2021-12-28 11:20:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|39
1640690700000|2021-12-28 11:25:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|34
1640691000000|2021-12-28 11:30:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|53
1640691300000|2021-12-28 11:35:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|50
1640691600000|2021-12-28 11:40:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|80
1640691900000|2021-12-28 11:45:00|19677|19673|19675.4|19671.4|19677|19673|19672.3|19668.3|68
1640692200000|2021-12-28 11:50:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|20
1640692500000|2021-12-28 11:55:00|19681.7|19677.7|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|69
1640692800000|2021-12-28 12:00:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|39
1640693100000|2021-12-28 12:05:00|19683.3|19679.3|19672.3|19668.3|19683.3|19679.3|19672.3|19668.3|49
1640693400000|2021-12-28 12:10:00|19670.8|19666.8|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|46
1640693700000|2021-12-28 12:15:00|19670.8|19666.8|19681.7|19677.7|19681.7|19677.7|19670.8|19666.8|42
1640694000000|2021-12-28 12:20:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19681.7|19677.7|40
1640694300000|2021-12-28 12:25:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19683.3|19679.3|48
1640694600000|2021-12-28 12:30:00|19691.1|19687.1|19687.9|19683.9|19697.3|19693.3|19687.9|19683.9|104
1640694900000|2021-12-28 12:35:00|19691.1|19687.1|19697.3|19693.3|19700.4|19696.4|19687.9|19683.9|70
1640695200000|2021-12-28 12:40:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|119
1640695500000|2021-12-28 12:45:00|19705.1|19701.1|19697.3|19693.3|19705.1|19701.1|19694.2|19690.2|82
1640695800000|2021-12-28 12:50:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|76
1640696100000|2021-12-28 12:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|26
1640696400000|2021-12-28 13:00:00|19698.9|19694.9|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|200
1640696700000|2021-12-28 13:05:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|189
1640697000000|2021-12-28 13:10:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|170
1640697300000|2021-12-28 13:15:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|326
1640697600000|2021-12-28 13:20:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|116
1640697900000|2021-12-28 13:25:00|19708.3|19704.3|19719.2|19715.2|19728.6|19724.6|19706.7|19702.7|203
1640698200000|2021-12-28 13:30:00|19722.3|19718.3|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|355
1640698500000|2021-12-28 13:35:00|19741.1|19737.1|19762.9|19758.9|19766.1|19762.1|19737.9|19733.9|926
1640698800000|2021-12-28 13:40:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19759.8|19755.8|670
1640699100000|2021-12-28 13:45:00|19778.6|19774.6|19781.7|19777.7|19791.1|19787.1|19777|19773|324
1640699400000|2021-12-28 13:50:00|19784.8|19780.8|19797.3|19793.3|19800.4|19796.4|19781.7|19777.7|421
1640699700000|2021-12-28 13:55:00|19794.2|19790.2|19800.4|19796.4|19805.1|19801.1|19794.2|19790.2|252
1640700000000|2021-12-28 14:00:00|19803.6|19799.6|19787.9|19783.9|19814.5|19810.5|19787.9|19783.9|630
1640700300000|2021-12-28 14:05:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19775.4|19771.4|669
1640700600000|2021-12-28 14:10:00|19786.4|19782.4|19787.9|19783.9|19797.3|19793.3|19778.6|19774.6|407
1640700900000|2021-12-28 14:15:00|19786.4|19782.4|19778.6|19774.6|19792.6|19788.6|19778.6|19774.6|249
1640701200000|2021-12-28 14:20:00|19780.1|19776.1|19802|19798|19809.8|19805.8|19778.6|19774.6|395
1640701500000|2021-12-28 14:25:00|19803.6|19799.6|19809.8|19805.8|19825.4|19821.4|19803.6|19799.6|352
1640701800000|2021-12-28 14:30:00|19819.2|19815.2|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|697
1640702100000|2021-12-28 14:35:00|19809.8|19805.8|19825.4|19821.4|19834.8|19830.8|19803.6|19799.6|729
1640702400000|2021-12-28 14:40:00|19823.9|19819.9|19828.6|19824.6|19831.7|19827.7|19812.9|19808.9|343
1640702700000|2021-12-28 14:45:00|19830.1|19826.1|19806.7|19802.7|19831.7|19827.7|19806.7|19802.7|538
1640703000000|2021-12-28 14:50:00|19808.3|19804.3|19803.6|19799.6|19825.4|19821.4|19797.3|19793.3|458
1640703300000|2021-12-28 14:55:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19784.8|19780.8|322
1640703600000|2021-12-28 15:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|361
1640703900000|2021-12-28 15:05:00|19792.6|19788.6|19816.1|19812.1|19816.1|19812.1|19787.9|19783.9|340
1640704200000|2021-12-28 15:10:00|19814.5|19810.5|19806.7|19802.7|19816.1|19812.1|19797.3|19793.3|410
1640704500000|2021-12-28 15:15:00|19803.6|19799.6|19797.3|19793.3|19809.8|19805.8|19787.9|19783.9|274
1640704800000|2021-12-28 15:20:00|19794.2|19790.2|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|179
1640705100000|2021-12-28 15:25:00|19800.4|19796.4|19781.7|19777.7|19803.6|19799.6|19781.7|19777.7|364
1640705400000|2021-12-28 15:30:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19762.9|19758.9|445
1640705700000|2021-12-28 15:35:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|281
1640706000000|2021-12-28 15:40:00|19781.7|19777.7|19787.9|19783.9|19789.5|19785.5|19775.4|19771.4|166
1640706300000|2021-12-28 15:45:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|193
1640706600000|2021-12-28 15:50:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19775.4|19771.4|205
1640706900000|2021-12-28 15:55:00|19783.3|19779.3|19769.2|19765.2|19783.3|19779.3|19769.2|19765.2|180
1640707200000|2021-12-28 16:00:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|295
1640707500000|2021-12-28 16:05:00|19773.9|19769.9|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|208
1640707800000|2021-12-28 16:10:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19759.8|19755.8|573
1640708100000|2021-12-28 16:15:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|175
1640708400000|2021-12-28 16:20:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|269
1640708700000|2021-12-28 16:25:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|354
1640709000000|2021-12-28 16:30:00|19789.5|19785.5|19772.3|19768.3|19791.1|19787.1|19772.3|19768.3|218
1640709300000|2021-12-28 16:35:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|153
1640709600000|2021-12-28 16:40:00|19767.6|19763.6|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|239
1640709900000|2021-12-28 16:45:00|19764.5|19760.5|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|177
1640710200000|2021-12-28 16:50:00|19766.1|19762.1|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|292
1640710500000|2021-12-28 16:55:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|278
1640710800000|2021-12-28 17:00:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|51
1640711100000|2021-12-28 17:05:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|48
1640711400000|2021-12-28 17:10:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|101
1640711700000|2021-12-28 17:15:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|136
1640712000000|2021-12-28 17:20:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|138
1640712300000|2021-12-28 17:25:00|19780.1|19776.1|19786.4|19782.4|19787.9|19783.9|19780.1|19776.1|32
1640712600000|2021-12-28 17:30:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|106
1640712900000|2021-12-28 17:35:00|19787.9|19783.9|19769.2|19765.2|19789.5|19785.5|19766.1|19762.1|276
1640713200000|2021-12-28 17:40:00|19756.7|19752.7|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|351
1640713500000|2021-12-28 17:45:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|185
1640713800000|2021-12-28 17:50:00|19747.3|19743.3|19736.4|19732.4|19747.3|19743.3|19728.6|19724.6|515
1640714100000|2021-12-28 17:55:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|252
1640714400000|2021-12-28 18:00:00|19730.1|19726.1|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|373
1640714700000|2021-12-28 18:05:00|19731.7|19727.7|19730.1|19726.1|19734.8|19730.8|19725.4|19721.4|226
1640715000000|2021-12-28 18:10:00|19728.6|19724.6|19706.7|19702.7|19731.7|19727.7|19706.7|19702.7|367
1640715300000|2021-12-28 18:15:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19687.9|19683.9|561
1640715600000|2021-12-28 18:20:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19678.6|19674.6|489
1640715900000|2021-12-28 18:25:00|19691.1|19687.1|19675.4|19671.4|19697.3|19693.3|19675.4|19671.4|419
1640716200000|2021-12-28 18:30:00|19678.6|19674.6|19672.3|19668.3|19684.8|19680.8|19667.6|19663.6|309
1640716500000|2021-12-28 18:35:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19656.7|19652.7|496
1640716800000|2021-12-28 18:40:00|19659.8|19655.8|19623.9|19619.9|19659.8|19655.8|19612.9|19608.9|1051
1640717100000|2021-12-28 18:45:00|19622.3|19618.3|19644.2|19640.2|19647.3|19643.3|19606.7|19602.7|750
1640717400000|2021-12-28 18:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|201
1640717700000|2021-12-28 18:55:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19631.7|19627.7|392
1640718000000|2021-12-28 19:00:00|19653.6|19649.6|19666.1|19662.1|19667.6|19663.6|19650.4|19646.4|372
1640718300000|2021-12-28 19:05:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|141
1640718600000|2021-12-28 19:10:00|19666.1|19662.1|19662.9|19658.9|19670.8|19666.8|19662.9|19658.9|139
1640718900000|2021-12-28 19:15:00|19659.8|19655.8|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|188
1640719200000|2021-12-28 19:20:00|19666.1|19662.1|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|187
1640719500000|2021-12-28 19:25:00|19675.4|19671.4|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|319
1640719800000|2021-12-28 19:30:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|450
1640720100000|2021-12-28 19:35:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|183
1640720400000|2021-12-28 19:40:00|19675.4|19671.4|19667.6|19663.6|19675.4|19671.4|19666.1|19662.1|141
1640720700000|2021-12-28 19:45:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|300
1640721000000|2021-12-28 19:50:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|197
1640721300000|2021-12-28 19:55:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19650.4|19646.4|607
1640721600000|2021-12-28 20:00:00|19655.1|19651.1|19659.8|19655.8|19667.6|19663.6|19655.1|19651.1|340
1640721900000|2021-12-28 20:05:00|19656.7|19652.7|19661.4|19657.4|19662.9|19658.9|19656.7|19652.7|175
1640722200000|2021-12-28 20:10:00|19659.8|19655.8|19658.3|19654.3|19662.9|19658.9|19656.7|19652.7|151
1640722500000|2021-12-28 20:15:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|130
1640722800000|2021-12-28 20:20:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19639.5|19635.5|194
1640723100000|2021-12-28 20:25:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|233
1640723400000|2021-12-28 20:30:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19630.1|19626.1|215
1640723700000|2021-12-28 20:35:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19636.4|19632.4|105
1640724000000|2021-12-28 20:40:00|19642.6|19638.6|19634.8|19630.8|19644.2|19640.2|19631.7|19627.7|190
1640724300000|2021-12-28 20:45:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19633.3|19629.3|303
1640724600000|2021-12-28 20:50:00|19642.6|19638.6|19652|19648|19653.6|19649.6|19642.6|19638.6|215
1640724900000|2021-12-28 20:55:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|831
1640725200000|2021-12-28 21:00:00|19641.1|19637.1|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|534
1640725500000|2021-12-28 21:05:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|124
1640725800000|2021-12-28 21:10:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|130
1640726100000|2021-12-28 21:15:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|74
1640726400000|2021-12-28 21:20:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|55
1640726700000|2021-12-28 21:25:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|87
1640727000000|2021-12-28 21:30:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19642.6|19638.6|93
1640727300000|2021-12-28 21:35:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|16
1640727600000|2021-12-28 21:40:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|36
1640727900000|2021-12-28 21:45:00|19648.9|19644.9|19650.4|19646.4|19656.7|19652.7|19648.9|19644.9|156
1640728200000|2021-12-28 21:50:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19647.3|19643.3|95
1640728500000|2021-12-28 21:55:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|93
1640732400000|2021-12-28 23:00:00|19662.9|19658.9|19664.5|19660.5|19664.5|19660.5|19659.8|19655.8|26
1640732700000|2021-12-28 23:05:00|19662.9|19658.9|19664.5|19660.5|19672.3|19668.3|19662.9|19658.9|51
1640733000000|2021-12-28 23:10:00|19666.1|19662.1|19664.5|19660.5|19666.1|19662.1|19659.8|19655.8|32
1640733300000|2021-12-28 23:15:00|19662.9|19658.9|19666.1|19662.1|19667.6|19663.6|19662.9|19658.9|13
1640733600000|2021-12-28 23:20:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|11
1640733900000|2021-12-28 23:25:00|19667.6|19663.6|19664.5|19660.5|19670.8|19666.8|19664.5|19660.5|32
1640734200000|2021-12-28 23:30:00|19666.1|19662.1|19670.8|19666.8|19672.3|19668.3|19666.1|19662.1|12
1640734500000|2021-12-28 23:35:00|19672.3|19668.3|19670.8|19666.8|19673.9|19669.9|19669.2|19665.2|22
1640734800000|2021-12-28 23:40:00|19672.3|19668.3|19673.9|19669.9|19675.4|19671.4|19670.8|19666.8|19
1640735100000|2021-12-28 23:45:00|19672.3|19668.3|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|7
1640735400000|2021-12-28 23:50:00|19675.4|19671.4|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|4
1640735700000|2021-12-28 23:55:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19677|19673|37
1640736000000|2021-12-29 00:00:00|19677|19673|19677|19673|19680.1|19676.1|19669.2|19665.2|40
1640736300000|2021-12-29 00:05:00|19675.4|19671.4|19673.9|19669.9|19677|19673|19672.3|19668.3|12
1640736600000|2021-12-29 00:10:00|19675.4|19671.4|19673.9|19669.9|19677|19673|19672.3|19668.3|16
1640736900000|2021-12-29 00:15:00|19675.4|19671.4|19680.1|19676.1|19680.1|19676.1|19673.9|19669.9|5
1640737200000|2021-12-29 00:20:00|19681.7|19677.7|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|7
1640737500000|2021-12-29 00:25:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|1
1640737800000|2021-12-29 00:30:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|17
1640738100000|2021-12-29 00:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|14
1640738400000|2021-12-29 00:40:00|19673.9|19669.9|19669.2|19665.2|19673.9|19669.9|19667.6|19663.6|5
1640738700000|2021-12-29 00:45:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|4
1640739000000|2021-12-29 00:50:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19667.6|19663.6|16
1640739300000|2021-12-29 00:55:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|11
1640739600000|2021-12-29 01:00:00|19672.3|19668.3|19677|19673|19678.6|19674.6|19672.3|19668.3|15
1640739900000|2021-12-29 01:05:00|19675.4|19671.4|19677|19673|19678.6|19674.6|19675.4|19671.4|4
1640740200000|2021-12-29 01:10:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|9
1640740500000|2021-12-29 01:15:00|19677|19673|19681.7|19677.7|19684.8|19680.8|19675.4|19671.4|12
1640740800000|2021-12-29 01:20:00|19683.3|19679.3|19681.7|19677.7|19683.3|19679.3|19681.7|19677.7|16
1640741100000|2021-12-29 01:25:00|19686.4|19682.4|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|61
1640741400000|2021-12-29 01:30:00|19689.5|19685.5|19692.6|19688.6|19694.2|19690.2|19687.9|19683.9|25
1640741700000|2021-12-29 01:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|15
1640742000000|2021-12-29 01:40:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|25
1640742300000|2021-12-29 01:45:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|15
1640742600000|2021-12-29 01:50:00|19686.4|19682.4|19678.6|19674.6|19686.4|19682.4|19678.6|19674.6|12
1640742900000|2021-12-29 01:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|19
1640743200000|2021-12-29 02:00:00|19680.1|19676.1|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|11
1640743500000|2021-12-29 02:05:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19677|19673|14
1640743800000|2021-12-29 02:10:00|19678.6|19674.6|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|8
1640744100000|2021-12-29 02:15:00|19678.6|19674.6|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|7
1640744400000|2021-12-29 02:20:00|19681.7|19677.7|19694.2|19690.2|19697.3|19693.3|19681.7|19677.7|44
1640744700000|2021-12-29 02:25:00|19692.6|19688.6|19687.9|19683.9|19695.8|19691.8|19687.9|19683.9|26
1640745000000|2021-12-29 02:30:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|15
1640745300000|2021-12-29 02:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|23
1640745600000|2021-12-29 02:40:00|19692.6|19688.6|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|0
1640745900000|2021-12-29 02:45:00|19694.2|19690.2|19691.1|19687.1|19695.8|19691.8|19691.1|19687.1|12
1640746200000|2021-12-29 02:50:00|19692.6|19688.6|19689.5|19685.5|19692.6|19688.6|19687.9|19683.9|25
1640746500000|2021-12-29 02:55:00|19691.1|19687.1|19692.6|19688.6|19692.6|19688.6|19691.1|19687.1|4
1640746800000|2021-12-29 03:00:00|19694.2|19690.2|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|2
1640747100000|2021-12-29 03:05:00|19695.8|19691.8|19691.1|19687.1|19695.8|19691.8|19689.5|19685.5|11
1640747400000|2021-12-29 03:10:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|35
1640747700000|2021-12-29 03:15:00|19684.8|19680.8|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|76
1640748000000|2021-12-29 03:20:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|30
1640748300000|2021-12-29 03:25:00|19692.6|19688.6|19689.5|19685.5|19694.2|19690.2|19687.9|19683.9|20
1640748600000|2021-12-29 03:30:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|34
1640748900000|2021-12-29 03:35:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19686.4|19682.4|15
1640749200000|2021-12-29 03:40:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|10
1640749500000|2021-12-29 03:45:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|4
1640749800000|2021-12-29 03:50:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|24
1640750100000|2021-12-29 03:55:00|19680.1|19676.1|19677|19673|19680.1|19676.1|19675.4|19671.4|15
1640750400000|2021-12-29 04:00:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19675.4|19671.4|17
1640750700000|2021-12-29 04:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|1
1640751000000|2021-12-29 04:10:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|7
1640751300000|2021-12-29 04:15:00|19680.1|19676.1|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|4
1640751600000|2021-12-29 04:20:00|19677|19673|19675.4|19671.4|19677|19673|19675.4|19671.4|6
1640751900000|2021-12-29 04:25:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|38
1640752200000|2021-12-29 04:30:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19677|19673|11
1640753100000|2021-12-29 04:45:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|3
1640753400000|2021-12-29 04:50:00|19677|19673|19677|19673|19677|19673|19675.4|19671.4|6
1640753700000|2021-12-29 04:55:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|0
1640754000000|2021-12-29 05:00:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19678.6|19674.6|13
1640754300000|2021-12-29 05:05:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|10
1640754600000|2021-12-29 05:10:00|19683.3|19679.3|19681.7|19677.7|19683.3|19679.3|19681.7|19677.7|6
1640754900000|2021-12-29 05:15:00|||||||||2
1640755200000|2021-12-29 05:20:00|19684.8|19680.8|19683.3|19679.3|19684.8|19680.8|19683.3|19679.3|7
1640755500000|2021-12-29 05:25:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|8
1640755800000|2021-12-29 05:30:00|19686.4|19682.4|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|1
1640756100000|2021-12-29 05:35:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|22
1640756400000|2021-12-29 05:40:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|11
1640756700000|2021-12-29 05:45:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|9
1640757000000|2021-12-29 05:50:00|19672.3|19668.3|19678.6|19674.6|19680.1|19676.1|19672.3|19668.3|23
1640757300000|2021-12-29 05:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|9
1640757600000|2021-12-29 06:00:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19673.9|19669.9|22
1640757900000|2021-12-29 06:05:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|12
1640758200000|2021-12-29 06:10:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19673.9|19669.9|2
1640758500000|2021-12-29 06:15:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19673.9|19669.9|7
1640758800000|2021-12-29 06:20:00|19677|19673|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|13
1640759100000|2021-12-29 06:25:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|30
1640759400000|2021-12-29 06:30:00|19681.7|19677.7|19687.9|19683.9|19689.5|19685.5|19681.7|19677.7|17
1640759700000|2021-12-29 06:35:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|23
1640760000000|2021-12-29 06:40:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|29
1640760300000|2021-12-29 06:45:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|5
1640760600000|2021-12-29 06:50:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|13
1640760900000|2021-12-29 06:55:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|13
1640761200000|2021-12-29 07:00:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19673.9|19669.9|56
1640761500000|2021-12-29 07:05:00|19681.7|19677.7|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|50
1640761800000|2021-12-29 07:10:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|25
1640762100000|2021-12-29 07:15:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19686.4|19682.4|54
1640762400000|2021-12-29 07:20:00|19684.8|19680.8|19677|19673|19684.8|19680.8|19675.4|19671.4|79
1640762700000|2021-12-29 07:25:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|36
1640763000000|2021-12-29 07:30:00|19673.9|19669.9|19662.9|19658.9|19673.9|19669.9|19658.3|19654.3|91
1640763300000|2021-12-29 07:35:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|84
1640763600000|2021-12-29 07:40:00|19669.2|19665.2|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|140
1640763900000|2021-12-29 07:45:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|52
1640764200000|2021-12-29 07:50:00|19677|19673|19672.3|19668.3|19677|19673|19669.2|19665.2|53
1640764500000|2021-12-29 07:55:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|97
1640764800000|2021-12-29 08:00:00|19669.2|19665.2|19650.4|19646.4|19675.4|19671.4|19644.2|19640.2|282
1640765100000|2021-12-29 08:05:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19642.6|19638.6|177
1640765400000|2021-12-29 08:10:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19637.9|19633.9|142
1640765700000|2021-12-29 08:15:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|125
1640766000000|2021-12-29 08:20:00|19653.6|19649.6|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|151
1640766300000|2021-12-29 08:25:00|19655.1|19651.1|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|119
1640766600000|2021-12-29 08:30:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19641.1|19637.1|108
1640766900000|2021-12-29 08:35:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|72
1640767200000|2021-12-29 08:40:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|51
1640767500000|2021-12-29 08:45:00|19645.8|19641.8|19634.8|19630.8|19650.4|19646.4|19634.8|19630.8|281
1640767800000|2021-12-29 08:50:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|70
1640768100000|2021-12-29 08:55:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|158
1640768400000|2021-12-29 09:00:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|137
1640768700000|2021-12-29 09:05:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|97
1640769000000|2021-12-29 09:10:00|19639.5|19635.5|19627|19623|19641.1|19637.1|19622.3|19618.3|130
1640769300000|2021-12-29 09:15:00|19628.6|19624.6|19623.9|19619.9|19628.6|19624.6|19622.3|19618.3|55
1640769600000|2021-12-29 09:20:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|45
1640769900000|2021-12-29 09:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|49
1640770200000|2021-12-29 09:30:00|19620.8|19616.8|19625.4|19621.4|19627|19623|19619.2|19615.2|73
1640770500000|2021-12-29 09:35:00|19622.3|19618.3|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|35
1640770800000|2021-12-29 09:40:00|19620.8|19616.8|19616.1|19612.1|19620.8|19616.8|19612.9|19608.9|66
1640771100000|2021-12-29 09:45:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|96
1640771400000|2021-12-29 09:50:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|81
1640771700000|2021-12-29 09:55:00|19609.8|19605.8|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|126
1640772000000|2021-12-29 10:00:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19608.3|19604.3|117
1640772300000|2021-12-29 10:05:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|200
1640772600000|2021-12-29 10:10:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|274
1640772900000|2021-12-29 10:15:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|150
1640773200000|2021-12-29 10:20:00|19609.8|19605.8|19597.3|19593.3|19609.8|19605.8|19597.3|19593.3|138
1640773500000|2021-12-29 10:25:00|19600.4|19596.4|19595.8|19591.8|19603.6|19599.6|19594.2|19590.2|216
1640773800000|2021-12-29 10:30:00|19597.3|19593.3|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|202
1640774100000|2021-12-29 10:35:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19581.7|19577.7|46
1640774400000|2021-12-29 10:40:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|26
1640774700000|2021-12-29 10:45:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|95
1640775000000|2021-12-29 10:50:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19586.4|19582.4|106
1640775300000|2021-12-29 10:55:00|19587.9|19583.9|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|135
1640775600000|2021-12-29 11:00:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|96
1640775900000|2021-12-29 11:05:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|67
1640776200000|2021-12-29 11:10:00|19602|19598|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|37
1640776500000|2021-12-29 11:15:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|75
1640776800000|2021-12-29 11:20:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|34
1640777100000|2021-12-29 11:25:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|7
1640777400000|2021-12-29 11:30:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|144
1640777700000|2021-12-29 11:35:00|19598.9|19594.9|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|133
1640778000000|2021-12-29 11:40:00|19587.9|19583.9|19587.9|19583.9|19589.5|19585.5|19587.9|19583.9|31
1640778300000|2021-12-29 11:45:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|40
1640778600000|2021-12-29 11:50:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|24
1640778900000|2021-12-29 11:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|37
1640779200000|2021-12-29 12:00:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|72
1640779500000|2021-12-29 12:05:00|19602|19598|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|86
1640779800000|2021-12-29 12:10:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|73
1640780100000|2021-12-29 12:15:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|42
1640780400000|2021-12-29 12:20:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|39
1640780700000|2021-12-29 12:25:00|19597.3|19593.3|19600.4|19596.4|19602|19598|19594.2|19590.2|72
1640781000000|2021-12-29 12:30:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19594.2|19590.2|80
1640781300000|2021-12-29 12:35:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|73
1640781600000|2021-12-29 12:40:00|19600.4|19596.4|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|123
1640781900000|2021-12-29 12:45:00|19611.4|19607.4|19600.4|19596.4|19611.4|19607.4|19600.4|19596.4|78
1640782200000|2021-12-29 12:50:00|19598.9|19594.9|19578.6|19574.6|19600.4|19596.4|19578.6|19574.6|177
1640782500000|2021-12-29 12:55:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|204
1640782800000|2021-12-29 13:00:00|19575.4|19571.4|19575.4|19571.4|19583.3|19579.3|19569.2|19565.2|315
1640783100000|2021-12-29 13:05:00|19578.6|19574.6|19581.7|19577.7|19584.8|19580.8|19575.4|19571.4|108
1640783400000|2021-12-29 13:10:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19577|19573|251
1640783700000|2021-12-29 13:15:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|1155
1640784000000|2021-12-29 13:20:00|19566.1|19562.1|19522.3|19518.3|19569.2|19565.2|19519.2|19515.2|1110
1640784300000|2021-12-29 13:25:00|19512.9|19508.9|19478.6|19474.6|19512.9|19508.9|19450.4|19446.4|1520
1640784600000|2021-12-29 13:30:00|19477|19473|19484.8|19480.8|19497.3|19493.3|19472.3|19468.3|616
1640784900000|2021-12-29 13:35:00|19487.9|19483.9|19500.4|19496.4|19519.2|19515.2|19484.8|19480.8|698
1640785200000|2021-12-29 13:40:00|19503.6|19499.6|19494.2|19490.2|19506.7|19502.7|19491.1|19487.1|446
1640785500000|2021-12-29 13:45:00|19497.3|19493.3|19503.6|19499.6|19509.8|19505.8|19491.1|19487.1|437
1640785800000|2021-12-29 13:50:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19491.1|19487.1|394
1640786100000|2021-12-29 13:55:00|19502|19498|19503.6|19499.6|19509.8|19505.8|19497.3|19493.3|403
1640786400000|2021-12-29 14:00:00|19506.7|19502.7|19509.8|19505.8|19519.2|19515.2|19503.6|19499.6|390
1640786700000|2021-12-29 14:05:00|19506.7|19502.7|19505.1|19501.1|19512.9|19508.9|19503.6|19499.6|354
1640787000000|2021-12-29 14:10:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|358
1640787300000|2021-12-29 14:15:00|19500.4|19496.4|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|424
1640787600000|2021-12-29 14:20:00|19495.8|19491.8|19481.7|19477.7|19497.3|19493.3|19480.1|19476.1|138
1640787900000|2021-12-29 14:25:00|19480.1|19476.1|19466.1|19462.1|19481.7|19477.7|19462.9|19458.9|474
1640788200000|2021-12-29 14:30:00|19462.9|19458.9|19466.1|19462.1|19478.6|19474.6|19450.4|19446.4|731
1640788500000|2021-12-29 14:35:00|19469.2|19465.2|19472.3|19468.3|19487.9|19483.9|19456.7|19452.7|750
1640788800000|2021-12-29 14:40:00|19469.2|19465.2|19456.7|19452.7|19478.6|19474.6|19453.6|19449.6|931
1640789100000|2021-12-29 14:45:00|19453.6|19449.6|19481.7|19477.7|19484.8|19480.8|19450.4|19446.4|896
1640789400000|2021-12-29 14:50:00|19484.8|19480.8|19494.2|19490.2|19497.3|19493.3|19484.8|19480.8|4487
1640789700000|2021-12-29 14:55:00|19491.1|19487.1|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|513
1640790000000|2021-12-29 15:00:00|19500.4|19496.4|19503.6|19499.6|19509.8|19505.8|19494.2|19490.2|583
1640790300000|2021-12-29 15:05:00|19506.7|19502.7|19506.7|19502.7|19512.9|19508.9|19494.2|19490.2|849
1640790600000|2021-12-29 15:10:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|514
1640790900000|2021-12-29 15:15:00|19494.2|19490.2|19500.4|19496.4|19509.8|19505.8|19494.2|19490.2|366
1640791200000|2021-12-29 15:20:00|19497.3|19493.3|19491.1|19487.1|19506.7|19502.7|19491.1|19487.1|399
1640791500000|2021-12-29 15:25:00|19492.6|19488.6|19475.4|19471.4|19494.2|19490.2|19475.4|19471.4|455
1640791800000|2021-12-29 15:30:00|19472.3|19468.3|19469.2|19465.2|19473.9|19469.9|19452|19448|789
1640792100000|2021-12-29 15:35:00|19470.8|19466.8|19475.4|19471.4|19475.4|19471.4|19450.4|19446.4|439
1640792400000|2021-12-29 15:40:00|19472.3|19468.3|19470.8|19466.8|19472.3|19468.3|19459.8|19455.8|457
1640792700000|2021-12-29 15:45:00|19472.3|19468.3|19478.6|19474.6|19481.7|19477.7|19462.9|19458.9|509
1640793000000|2021-12-29 15:50:00|19481.7|19477.7|19484.8|19480.8|19491.1|19487.1|19472.3|19468.3|513
1640793300000|2021-12-29 15:55:00|19483.3|19479.3|19450.4|19446.4|19483.3|19479.3|19450.4|19446.4|952
1640793600000|2021-12-29 16:00:00|19453.6|19449.6|19456.7|19452.7|19466.1|19462.1|19441.1|19437.1|926
1640793900000|2021-12-29 16:05:00|19459.8|19455.8|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|393
1640794200000|2021-12-29 16:10:00|19441.1|19437.1|19428.6|19424.6|19441.1|19437.1|19422.3|19418.3|642
1640794500000|2021-12-29 16:15:00|19425.4|19421.4|19416.1|19412.1|19425.4|19421.4|19406.7|19402.7|638
1640794800000|2021-12-29 16:20:00|19419.2|19415.2|19409.8|19405.8|19422.3|19418.3|19406.7|19402.7|753
1640795100000|2021-12-29 16:25:00|19412.9|19408.9|19431.7|19427.7|19431.7|19427.7|19409.8|19405.8|366
1640795400000|2021-12-29 16:30:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|551
1640795700000|2021-12-29 16:35:00|19434.8|19430.8|19425.4|19421.4|19437.9|19433.9|19419.2|19415.2|347
1640796000000|2021-12-29 16:40:00|19422.3|19418.3|19437.9|19433.9|19441.1|19437.1|19422.3|19418.3|289
1640796300000|2021-12-29 16:45:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|197
1640796600000|2021-12-29 16:50:00|19450.4|19446.4|19469.2|19465.2|19472.3|19468.3|19447.3|19443.3|699
1640796900000|2021-12-29 16:55:00|19467.6|19463.6|19447.3|19443.3|19469.2|19465.2|19444.2|19440.2|309
1640797200000|2021-12-29 17:00:00|19450.4|19446.4|19442.6|19438.6|19450.4|19446.4|19431.7|19427.7|318
1640797500000|2021-12-29 17:05:00|19441.1|19437.1|19466.1|19462.1|19467.6|19463.6|19441.1|19437.1|1022
1640797800000|2021-12-29 17:10:00|19462.9|19458.9|19453.6|19449.6|19469.2|19465.2|19453.6|19449.6|288
1640798100000|2021-12-29 17:15:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|297
1640798400000|2021-12-29 17:20:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|156
1640798700000|2021-12-29 17:25:00|19461.4|19457.4|19462.9|19458.9|19469.2|19465.2|19459.8|19455.8|205
1640799000000|2021-12-29 17:30:00|19459.8|19455.8|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|194
1640799300000|2021-12-29 17:35:00|19456.7|19452.7|19444.2|19440.2|19456.7|19452.7|19444.2|19440.2|312
1640799600000|2021-12-29 17:40:00|19447.3|19443.3|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|152
1640799900000|2021-12-29 17:45:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|184
1640800200000|2021-12-29 17:50:00|19439.5|19435.5|19444.2|19440.2|19448.9|19444.9|19437.9|19433.9|290
1640800500000|2021-12-29 17:55:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|249
1640800800000|2021-12-29 18:00:00|19447.3|19443.3|19428.6|19424.6|19452|19448|19406.7|19402.7|1064
1640801100000|2021-12-29 18:05:00|19431.7|19427.7|19408.3|19404.3|19448.9|19444.9|19406.7|19402.7|655
1640801400000|2021-12-29 18:10:00|19409.8|19405.8|19409.8|19405.8|19422.3|19418.3|19403.6|19399.6|417
1640801700000|2021-12-29 18:15:00|19408.3|19404.3|19425.4|19421.4|19428.6|19424.6|19405.1|19401.1|349
1640802000000|2021-12-29 18:20:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|174
1640802300000|2021-12-29 18:25:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|211
1640802600000|2021-12-29 18:30:00|19412.9|19408.9|19428.6|19424.6|19430.1|19426.1|19412.9|19408.9|223
1640802900000|2021-12-29 18:35:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|157
1640803200000|2021-12-29 18:40:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|240
1640803500000|2021-12-29 18:45:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|261
1640803800000|2021-12-29 18:50:00|19434.8|19430.8|19456.7|19452.7|19456.7|19452.7|19433.3|19429.3|207
1640804100000|2021-12-29 18:55:00|19453.6|19449.6|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|207
1640804400000|2021-12-29 19:00:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|241
1640804700000|2021-12-29 19:05:00|19459.8|19455.8|19450.4|19446.4|19462.9|19458.9|19450.4|19446.4|198
1640805000000|2021-12-29 19:10:00|19448.9|19444.9|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|183
1640805300000|2021-12-29 19:15:00|19447.3|19443.3|19450.4|19446.4|19455.1|19451.1|19447.3|19443.3|174
1640805600000|2021-12-29 19:20:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|241
1640805900000|2021-12-29 19:25:00|19453.6|19449.6|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|110
1640806200000|2021-12-29 19:30:00|19450.4|19446.4|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|479
1640806500000|2021-12-29 19:35:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19459.8|19455.8|225
1640806800000|2021-12-29 19:40:00|19459.8|19455.8|19462.9|19458.9|19466.1|19462.1|19458.3|19454.3|151
1640807100000|2021-12-29 19:45:00|19466.1|19462.1|19464.5|19460.5|19466.1|19462.1|19459.8|19455.8|122
1640807400000|2021-12-29 19:50:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|349
1640807700000|2021-12-29 19:55:00|19467.6|19463.6|19459.8|19455.8|19472.3|19468.3|19459.8|19455.8|477
1640808000000|2021-12-29 20:00:00|19458.3|19454.3|19450.4|19446.4|19458.3|19454.3|19447.3|19443.3|487
1640808300000|2021-12-29 20:05:00|19448.9|19444.9|19441.1|19437.1|19448.9|19444.9|19441.1|19437.1|351
1640808600000|2021-12-29 20:10:00|19444.2|19440.2|19441.1|19437.1|19445.8|19441.8|19434.8|19430.8|585
1640808900000|2021-12-29 20:15:00|19439.5|19435.5|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|208
1640809200000|2021-12-29 20:20:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|119
1640809500000|2021-12-29 20:25:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|165
1640809800000|2021-12-29 20:30:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|99
1640810100000|2021-12-29 20:35:00|19445.8|19441.8|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|146
1640810400000|2021-12-29 20:40:00|19441.1|19437.1|19434.8|19430.8|19444.2|19440.2|19434.8|19430.8|268
1640810700000|2021-12-29 20:45:00|19431.7|19427.7|19425.4|19421.4|19434.8|19430.8|19420.8|19416.8|485
1640811000000|2021-12-29 20:50:00|19422.3|19418.3|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|634
1640811300000|2021-12-29 20:55:00|19419.2|19415.2|19434.8|19430.8|19444.2|19440.2|19419.2|19415.2|843
1640811600000|2021-12-29 21:00:00|19431.7|19427.7|19416.1|19412.1|19434.8|19430.8|19412.9|19408.9|682
1640811900000|2021-12-29 21:05:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19409.8|19405.8|153
1640812200000|2021-12-29 21:10:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|108
1640812500000|2021-12-29 21:15:00|19412.9|19408.9|19403.6|19399.6|19414.5|19410.5|19402|19398|155
1640812800000|2021-12-29 21:20:00|19406.7|19402.7|19405.1|19401.1|19406.7|19402.7|19403.6|19399.6|86
1640813100000|2021-12-29 21:25:00|19406.7|19402.7|19405.1|19401.1|19406.7|19402.7|19403.6|19399.6|33
1640813400000|2021-12-29 21:30:00|19406.7|19402.7|19406.7|19402.7|19406.7|19402.7|19403.6|19399.6|76
1640813700000|2021-12-29 21:35:00|19409.8|19405.8|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|47
1640814000000|2021-12-29 21:40:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19416.1|19412.1|51
1640814300000|2021-12-29 21:45:00|19412.9|19408.9|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|136
1640814600000|2021-12-29 21:50:00|19417.6|19413.6|19416.1|19412.1|19417.6|19413.6|19416.1|19412.1|140
1640814900000|2021-12-29 21:55:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19416.1|19412.1|318
1640818800000|2021-12-29 23:00:00|19433.3|19429.3|19445.8|19441.8|19445.8|19441.8|19433.3|19429.3|130
1640819100000|2021-12-29 23:05:00|19444.2|19440.2|19437.9|19433.9|19450.4|19446.4|19437.9|19433.9|68
1640819400000|2021-12-29 23:10:00|||||||||6
1640819700000|2021-12-29 23:15:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|44
1640820000000|2021-12-29 23:20:00|19437.9|19433.9|19442.6|19438.6|19444.2|19440.2|19437.9|19433.9|16
1640820300000|2021-12-29 23:25:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|25
1640820600000|2021-12-29 23:30:00|19442.6|19438.6|19437.9|19433.9|19442.6|19438.6|19437.9|19433.9|49
1640820900000|2021-12-29 23:35:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|42
1640821200000|2021-12-29 23:40:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|39
1640821500000|2021-12-29 23:45:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19431.7|19427.7|25
1640821800000|2021-12-29 23:50:00|19433.3|19429.3|19433.3|19429.3|19434.8|19430.8|19431.7|19427.7|17
1640822100000|2021-12-29 23:55:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19431.7|19427.7|34
1640822400000|2021-12-30 00:00:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|31
1640822700000|2021-12-30 00:05:00|19430.1|19426.1|19434.8|19430.8|19434.8|19430.8|19428.6|19424.6|55
1640823000000|2021-12-30 00:10:00|19433.3|19429.3|19437.9|19433.9|19439.5|19435.5|19431.7|19427.7|31
1640823300000|2021-12-30 00:15:00|19436.4|19432.4|19430.1|19426.1|19437.9|19433.9|19430.1|19426.1|50
1640823600000|2021-12-30 00:20:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|33
1640823900000|2021-12-30 00:25:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19425.4|19421.4|50
1640824200000|2021-12-30 00:30:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19425.4|19421.4|44
1640824500000|2021-12-30 00:35:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|31
1640824800000|2021-12-30 00:40:00|||||||||10
1640825100000|2021-12-30 00:45:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|79
1640825400000|2021-12-30 00:50:00|19431.7|19427.7|19427|19423|19431.7|19427.7|19425.4|19421.4|38
1640825700000|2021-12-30 00:55:00|19428.6|19424.6|19420.8|19416.8|19428.6|19424.6|19419.2|19415.2|35
1640826000000|2021-12-30 01:00:00|19419.2|19415.2|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|50
1640826300000|2021-12-30 01:05:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19412.9|19408.9|53
1640826600000|2021-12-30 01:10:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|66
1640826900000|2021-12-30 01:15:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19419.2|19415.2|38
1640827200000|2021-12-30 01:20:00|19420.8|19416.8|19437.9|19433.9|19444.2|19440.2|19420.8|19416.8|120
1640827500000|2021-12-30 01:25:00|19434.8|19430.8|19425.4|19421.4|19434.8|19430.8|19425.4|19421.4|61
1640827800000|2021-12-30 01:30:00|19427|19423|19427|19423|19428.6|19424.6|19422.3|19418.3|35
1640828100000|2021-12-30 01:35:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19423.9|19419.9|44
1640828400000|2021-12-30 01:40:00|19423.9|19419.9|19428.6|19424.6|19431.7|19427.7|19423.9|19419.9|21
1640828700000|2021-12-30 01:45:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|18
1640829000000|2021-12-30 01:50:00|19427|19423|19427|19423|19430.1|19426.1|19427|19423|14
1640829300000|2021-12-30 01:55:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|11
1640829600000|2021-12-30 02:00:00|19430.1|19426.1|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|24
1640829900000|2021-12-30 02:05:00|19436.4|19432.4|19437.9|19433.9|19437.9|19433.9|19434.8|19430.8|30
1640830200000|2021-12-30 02:10:00|19436.4|19432.4|19437.9|19433.9|19439.5|19435.5|19434.8|19430.8|17
1640830500000|2021-12-30 02:15:00|19436.4|19432.4|19423.9|19419.9|19436.4|19432.4|19423.9|19419.9|69
1640830800000|2021-12-30 02:20:00|19425.4|19421.4|19417.6|19413.6|19428.6|19424.6|19416.1|19412.1|16
1640831100000|2021-12-30 02:25:00|19416.1|19412.1|19414.5|19410.5|19417.6|19413.6|19414.5|19410.5|9
1640831400000|2021-12-30 02:30:00|19412.9|19408.9|19428.6|19424.6|19434.8|19430.8|19412.9|19408.9|40
1640831700000|2021-12-30 02:35:00|19430.1|19426.1|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|8
1640832000000|2021-12-30 02:40:00|19430.1|19426.1|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|8
1640832300000|2021-12-30 02:45:00|19437.9|19433.9|19430.1|19426.1|19437.9|19433.9|19430.1|19426.1|42
1640832600000|2021-12-30 02:50:00|19431.7|19427.7|19433.3|19429.3|19433.3|19429.3|19427|19423|98
1640832900000|2021-12-30 02:55:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19431.7|19427.7|68
1640833200000|2021-12-30 03:00:00|19434.8|19430.8|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|25
1640833500000|2021-12-30 03:05:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19428.6|19424.6|71
1640833800000|2021-12-30 03:10:00|19431.7|19427.7|19433.3|19429.3|19434.8|19430.8|19428.6|19424.6|15
1640834100000|2021-12-30 03:15:00|19431.7|19427.7|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|73
1640834400000|2021-12-30 03:20:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|17
1640834700000|2021-12-30 03:25:00|19434.8|19430.8|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|47
1640835000000|2021-12-30 03:30:00|19445.8|19441.8|19437.9|19433.9|19445.8|19441.8|19437.9|19433.9|46
1640835300000|2021-12-30 03:35:00|19441.1|19437.1|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|22
1640835600000|2021-12-30 03:40:00|19441.1|19437.1|19428.6|19424.6|19441.1|19437.1|19428.6|19424.6|43
1640835900000|2021-12-30 03:45:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|48
1640836200000|2021-12-30 03:50:00|19425.4|19421.4|19428.6|19424.6|19433.3|19429.3|19423.9|19419.9|38
1640836500000|2021-12-30 03:55:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|16
1640836800000|2021-12-30 04:00:00|19430.1|19426.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|23
1640837100000|2021-12-30 04:05:00|19436.4|19432.4|19428.6|19424.6|19436.4|19432.4|19428.6|19424.6|10
1640837400000|2021-12-30 04:10:00|19427|19423|19430.1|19426.1|19431.7|19427.7|19427|19423|6
1640837700000|2021-12-30 04:15:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|3
1640838000000|2021-12-30 04:20:00|19427|19423|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|5
1640838300000|2021-12-30 04:25:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19427|19423|9
1640838600000|2021-12-30 04:30:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|14
1640838900000|2021-12-30 04:35:00|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|5
1640839200000|2021-12-30 04:40:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|7
1640839500000|2021-12-30 04:45:00|19427|19423|19427|19423|19428.6|19424.6|19425.4|19421.4|8
1640839800000|2021-12-30 04:50:00|19425.4|19421.4|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|7
1640840100000|2021-12-30 04:55:00|19428.6|19424.6|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|18
1640840400000|2021-12-30 05:00:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19430.1|19426.1|19
1640840700000|2021-12-30 05:05:00|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|9
1640841000000|2021-12-30 05:10:00|19434.8|19430.8|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|4
1640841300000|2021-12-30 05:15:00|||||||||2
1640841600000|2021-12-30 05:20:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19436.4|19432.4|13
1640841900000|2021-12-30 05:25:00|19436.4|19432.4|19434.8|19430.8|19437.9|19433.9|19433.3|19429.3|37
1640842200000|2021-12-30 05:30:00|19436.4|19432.4|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|34
1640842500000|2021-12-30 05:35:00|19437.9|19433.9|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|21
1640842800000|2021-12-30 05:40:00|19441.1|19437.1|19441.1|19437.1|19441.1|19437.1|19439.5|19435.5|10
1640843100000|2021-12-30 05:45:00|19439.5|19435.5|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|4
1640843400000|2021-12-30 05:50:00|19441.1|19437.1|19441.1|19437.1|19442.6|19438.6|19439.5|19435.5|12
1640843700000|2021-12-30 05:55:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|7
1640844000000|2021-12-30 06:00:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|17
1640844300000|2021-12-30 06:05:00|19439.5|19435.5|19428.6|19424.6|19439.5|19435.5|19428.6|19424.6|42
1640844600000|2021-12-30 06:10:00|19431.7|19427.7|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|60
1640844900000|2021-12-30 06:15:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|15
1640845200000|2021-12-30 06:20:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19427|19423|10
1640845500000|2021-12-30 06:25:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19434.8|19430.8|5
1640845800000|2021-12-30 06:30:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|52
1640846100000|2021-12-30 06:35:00|19442.6|19438.6|19445.8|19441.8|19450.4|19446.4|19442.6|19438.6|81
1640846400000|2021-12-30 06:40:00|19447.3|19443.3|19439.5|19435.5|19447.3|19443.3|19439.5|19435.5|17
1640846700000|2021-12-30 06:45:00|19441.1|19437.1|19445.8|19441.8|19448.9|19444.9|19441.1|19437.1|9
1640847000000|2021-12-30 06:50:00|19447.3|19443.3|19439.5|19435.5|19447.3|19443.3|19437.9|19433.9|10
1640847300000|2021-12-30 06:55:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|31
1640847600000|2021-12-30 07:00:00|19436.4|19432.4|19444.2|19440.2|19447.3|19443.3|19433.3|19429.3|37
1640847900000|2021-12-30 07:05:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|49
1640848200000|2021-12-30 07:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|81
1640848500000|2021-12-30 07:15:00|19452|19448|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|41
1640848800000|2021-12-30 07:20:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|24
1640849100000|2021-12-30 07:25:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|13
1640849400000|2021-12-30 07:30:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19433.3|19429.3|74
1640849700000|2021-12-30 07:35:00|19434.8|19430.8|19441.1|19437.1|19452|19448|19434.8|19430.8|63
1640850000000|2021-12-30 07:40:00|19439.5|19435.5|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|24
1640850300000|2021-12-30 07:45:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|22
1640850600000|2021-12-30 07:50:00|19442.6|19438.6|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|61
1640850900000|2021-12-30 07:55:00|19444.2|19440.2|19458.3|19454.3|19459.8|19455.8|19442.6|19438.6|77
1640851200000|2021-12-30 08:00:00|19459.8|19455.8|19448.9|19444.9|19464.5|19460.5|19445.8|19441.8|188
1640851500000|2021-12-30 08:05:00|19450.4|19446.4|19434.8|19430.8|19453.6|19449.6|19434.8|19430.8|98
1640851800000|2021-12-30 08:10:00|19436.4|19432.4|19444.2|19440.2|19444.2|19440.2|19431.7|19427.7|117
1640852100000|2021-12-30 08:15:00|19442.6|19438.6|19456.7|19452.7|19456.7|19452.7|19441.1|19437.1|90
1640852400000|2021-12-30 08:20:00|19453.6|19449.6|19458.3|19454.3|19466.1|19462.1|19453.6|19449.6|126
1640852700000|2021-12-30 08:25:00|19456.7|19452.7|19456.7|19452.7|19459.8|19455.8|19447.3|19443.3|85
1640853000000|2021-12-30 08:30:00|19458.3|19454.3|19447.3|19443.3|19459.8|19455.8|19445.8|19441.8|87
1640853300000|2021-12-30 08:35:00|19448.9|19444.9|19456.7|19452.7|19459.8|19455.8|19445.8|19441.8|63
1640853600000|2021-12-30 08:40:00|19455.1|19451.1|19453.6|19449.6|19459.8|19455.8|19453.6|19449.6|40
1640853900000|2021-12-30 08:45:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|35
1640854200000|2021-12-30 08:50:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|384
1640854500000|2021-12-30 08:55:00|19461.4|19457.4|19475.4|19471.4|19478.6|19474.6|19461.4|19457.4|205
1640854800000|2021-12-30 09:00:00|19472.3|19468.3|19478.6|19474.6|19478.6|19474.6|19467.6|19463.6|166
1640855100000|2021-12-30 09:05:00|19477|19473|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|53
1640855400000|2021-12-30 09:10:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|71
1640855700000|2021-12-30 09:15:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|80
1640856000000|2021-12-30 09:20:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|103
1640856300000|2021-12-30 09:25:00|19477|19473|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|108
1640856600000|2021-12-30 09:30:00|19478.6|19474.6|19484.8|19480.8|19487.9|19483.9|19475.4|19471.4|89
1640856900000|2021-12-30 09:35:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|185
1640857200000|2021-12-30 09:40:00|19487.9|19483.9|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|218
1640857500000|2021-12-30 09:45:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19484.8|19480.8|122
1640857800000|2021-12-30 09:50:00|19502|19498|19494.2|19490.2|19503.6|19499.6|19494.2|19490.2|155
1640858100000|2021-12-30 09:55:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19494.2|19490.2|133
1640858400000|2021-12-30 10:00:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|198
1640858700000|2021-12-30 10:05:00|19506.7|19502.7|19503.6|19499.6|19509.8|19505.8|19503.6|19499.6|112
1640859000000|2021-12-30 10:10:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|144
1640859300000|2021-12-30 10:15:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19494.2|19490.2|64
1640859600000|2021-12-30 10:20:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19494.2|19490.2|11
1640859900000|2021-12-30 10:25:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|27
1640860200000|2021-12-30 10:30:00|19487.9|19483.9|19484.8|19480.8|19487.9|19483.9|19484.8|19480.8|56
1640860500000|2021-12-30 10:35:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|62
1640860800000|2021-12-30 10:40:00|19495.8|19491.8|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|44
1640861100000|2021-12-30 10:45:00|19491.1|19487.1|19491.1|19487.1|19492.6|19488.6|19491.1|19487.1|21
1640861400000|2021-12-30 10:50:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|21
1640861700000|2021-12-30 10:55:00|19481.7|19477.7|19481.7|19477.7|19483.3|19479.3|19472.3|19468.3|306
1640862000000|2021-12-30 11:00:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|69
1640862300000|2021-12-30 11:05:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|22
1640862600000|2021-12-30 11:10:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19478.6|19474.6|69
1640862900000|2021-12-30 11:15:00|19484.8|19480.8|19466.1|19462.1|19484.8|19480.8|19466.1|19462.1|100
1640863200000|2021-12-30 11:20:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|45
1640863500000|2021-12-30 11:25:00|19467.6|19463.6|19469.2|19465.2|19472.3|19468.3|19467.6|19463.6|35
1640863800000|2021-12-30 11:30:00|19472.3|19468.3|19478.6|19474.6|19478.6|19474.6|19470.8|19466.8|46
1640864100000|2021-12-30 11:35:00|19477|19473|19481.7|19477.7|19484.8|19480.8|19477|19473|61
1640864400000|2021-12-30 11:40:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|43
1640864700000|2021-12-30 11:45:00|19483.3|19479.3|19484.8|19480.8|19487.9|19483.9|19483.3|19479.3|27
1640865000000|2021-12-30 11:50:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|54
1640865300000|2021-12-30 11:55:00|19486.4|19482.4|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|177
1640865600000|2021-12-30 12:00:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|53
1640865900000|2021-12-30 12:05:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|37
1640866200000|2021-12-30 12:10:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19469.2|19465.2|91
1640866500000|2021-12-30 12:15:00|19478.6|19474.6|19478.6|19474.6|19484.8|19480.8|19475.4|19471.4|123
1640866800000|2021-12-30 12:20:00|19481.7|19477.7|19472.3|19468.3|19484.8|19480.8|19472.3|19468.3|100
1640867100000|2021-12-30 12:25:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|99
1640867400000|2021-12-30 12:30:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|80
1640867700000|2021-12-30 12:35:00|19478.6|19474.6|19484.8|19480.8|19484.8|19480.8|19478.6|19474.6|156
1640868000000|2021-12-30 12:40:00|19483.3|19479.3|19478.6|19474.6|19487.9|19483.9|19478.6|19474.6|177
1640868300000|2021-12-30 12:45:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|171
1640868600000|2021-12-30 12:50:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|111
1640868900000|2021-12-30 12:55:00|19478.6|19474.6|19494.2|19490.2|19494.2|19490.2|19478.6|19474.6|80
1640869200000|2021-12-30 13:00:00|19491.1|19487.1|19519.2|19515.2|19522.3|19518.3|19487.9|19483.9|319
1640869500000|2021-12-30 13:05:00|19522.3|19518.3|19527|19523|19537.9|19533.9|19516.1|19512.1|347
1640869800000|2021-12-30 13:10:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19519.2|19515.2|249
1640870100000|2021-12-30 13:15:00|19520.8|19516.8|19509.8|19505.8|19522.3|19518.3|19509.8|19505.8|173
1640870400000|2021-12-30 13:20:00|19506.7|19502.7|19450.4|19446.4|19506.7|19502.7|19450.4|19446.4|863
1640870700000|2021-12-30 13:25:00|19453.6|19449.6|19452|19448|19462.9|19458.9|19437.9|19433.9|736
1640871000000|2021-12-30 13:30:00|19453.6|19449.6|19466.1|19462.1|19466.1|19462.1|19445.8|19441.8|493
1640871300000|2021-12-30 13:35:00|19458.3|19454.3|19494.2|19490.2|19497.3|19493.3|19453.6|19449.6|594
1640871600000|2021-12-30 13:40:00|19491.1|19487.1|19494.2|19490.2|19495.8|19491.8|19475.4|19471.4|507
1640871900000|2021-12-30 13:45:00|19497.3|19493.3|19472.3|19468.3|19500.4|19496.4|19472.3|19468.3|428
1640872200000|2021-12-30 13:50:00|19473.9|19469.9|19512.9|19508.9|19520.8|19516.8|19467.6|19463.6|511
1640872500000|2021-12-30 13:55:00|19509.8|19505.8|19528.6|19524.6|19537.9|19533.9|19509.8|19505.8|1057
1640872800000|2021-12-30 14:00:00|19531.7|19527.7|19525.4|19521.4|19531.7|19527.7|19516.1|19512.1|355
1640873100000|2021-12-30 14:05:00|19522.3|19518.3|19512.9|19508.9|19534.8|19530.8|19512.9|19508.9|232
1640873400000|2021-12-30 14:10:00|19509.8|19505.8|19512.9|19508.9|19512.9|19508.9|19503.6|19499.6|280
1640873700000|2021-12-30 14:15:00|19511.4|19507.4|19519.2|19515.2|19528.6|19524.6|19506.7|19502.7|358
1640874000000|2021-12-30 14:20:00|19517.6|19513.6|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|203
1640874300000|2021-12-30 14:25:00|19512.9|19508.9|19506.7|19502.7|19516.1|19512.1|19505.1|19501.1|144
1640874600000|2021-12-30 14:30:00|19503.6|19499.6|19478.6|19474.6|19506.7|19502.7|19473.9|19469.9|798
1640874900000|2021-12-30 14:35:00|19480.1|19476.1|19472.3|19468.3|19481.7|19477.7|19462.9|19458.9|622
1640875200000|2021-12-30 14:40:00|19473.9|19469.9|19464.5|19460.5|19475.4|19471.4|19459.8|19455.8|262
1640875500000|2021-12-30 14:45:00|19466.1|19462.1|19441.1|19437.1|19466.1|19462.1|19441.1|19437.1|470
1640875800000|2021-12-30 14:50:00|19439.5|19435.5|19441.1|19437.1|19458.3|19454.3|19437.9|19433.9|583
1640876100000|2021-12-30 14:55:00|19437.9|19433.9|19437.9|19433.9|19462.9|19458.9|19434.8|19430.8|450
1640876400000|2021-12-30 15:00:00|19441.1|19437.1|19447.3|19443.3|19453.6|19449.6|19431.7|19427.7|570
1640876700000|2021-12-30 15:05:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19428.6|19424.6|388
1640877000000|2021-12-30 15:10:00|19437.9|19433.9|19428.6|19424.6|19437.9|19433.9|19427|19423|269
1640877300000|2021-12-30 15:15:00|19431.7|19427.7|19416.1|19412.1|19434.8|19430.8|19412.9|19408.9|400
1640877600000|2021-12-30 15:20:00|19412.9|19408.9|19425.4|19421.4|19425.4|19421.4|19400.4|19396.4|620
1640877900000|2021-12-30 15:25:00|19428.6|19424.6|19456.7|19452.7|19456.7|19452.7|19425.4|19421.4|654
1640878200000|2021-12-30 15:30:00|19455.1|19451.1|19459.8|19455.8|19466.1|19462.1|19448.9|19444.9|487
1640878500000|2021-12-30 15:35:00|19456.7|19452.7|19462.9|19458.9|19469.2|19465.2|19452|19448|374
1640878800000|2021-12-30 15:40:00|19459.8|19455.8|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|503
1640879100000|2021-12-30 15:45:00|19448.9|19444.9|19459.8|19455.8|19466.1|19462.1|19447.3|19443.3|346
1640879400000|2021-12-30 15:50:00|19456.7|19452.7|19469.2|19465.2|19472.3|19468.3|19447.3|19443.3|288
1640879700000|2021-12-30 15:55:00|19472.3|19468.3|19459.8|19455.8|19475.4|19471.4|19456.7|19452.7|366
1640880000000|2021-12-30 16:00:00|19458.3|19454.3|19450.4|19446.4|19469.2|19465.2|19450.4|19446.4|269
1640880300000|2021-12-30 16:05:00|19453.6|19449.6|19459.8|19455.8|19466.1|19462.1|19453.6|19449.6|181
1640880600000|2021-12-30 16:10:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|357
1640880900000|2021-12-30 16:15:00|19469.2|19465.2|19466.1|19462.1|19475.4|19471.4|19462.9|19458.9|350
1640881200000|2021-12-30 16:20:00|19462.9|19458.9|19466.1|19462.1|19481.7|19477.7|19459.8|19455.8|355
1640881500000|2021-12-30 16:25:00|19464.5|19460.5|19470.8|19466.8|19472.3|19468.3|19459.8|19455.8|156
1640881800000|2021-12-30 16:30:00|19472.3|19468.3|19481.7|19477.7|19484.8|19480.8|19469.2|19465.2|295
1640882100000|2021-12-30 16:35:00|19484.8|19480.8|19484.8|19480.8|19497.3|19493.3|19483.3|19479.3|681
1640882400000|2021-12-30 16:40:00|19481.7|19477.7|19492.6|19488.6|19500.4|19496.4|19481.7|19477.7|375
1640882700000|2021-12-30 16:45:00|19494.2|19490.2|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|292
1640883000000|2021-12-30 16:50:00|19494.2|19490.2|19475.4|19471.4|19497.3|19493.3|19472.3|19468.3|491
1640883300000|2021-12-30 16:55:00|19477|19473|19481.7|19477.7|19491.1|19487.1|19475.4|19471.4|320
1640883600000|2021-12-30 17:00:00|19484.8|19480.8|19497.3|19493.3|19497.3|19493.3|19484.8|19480.8|246
1640883900000|2021-12-30 17:05:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|338
1640884200000|2021-12-30 17:10:00|19497.3|19493.3|19523.9|19519.9|19523.9|19519.9|19497.3|19493.3|347
1640884500000|2021-12-30 17:15:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|277
1640884800000|2021-12-30 17:20:00|19519.2|19515.2|19528.6|19524.6|19531.7|19527.7|19516.1|19512.1|250
1640885100000|2021-12-30 17:25:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19531.7|19527.7|230
1640885400000|2021-12-30 17:30:00|19534.8|19530.8|19522.3|19518.3|19544.2|19540.2|19522.3|19518.3|497
1640885700000|2021-12-30 17:35:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|228
1640886000000|2021-12-30 17:40:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|176
1640886300000|2021-12-30 17:45:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|167
1640886600000|2021-12-30 17:50:00|19523.9|19519.9|19531.7|19527.7|19533.3|19529.3|19523.9|19519.9|545
1640886900000|2021-12-30 17:55:00|19528.6|19524.6|19531.7|19527.7|19537.9|19533.9|19525.4|19521.4|297
1640887200000|2021-12-30 18:00:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|195
1640887500000|2021-12-30 18:05:00|19533.3|19529.3|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|329
1640887800000|2021-12-30 18:10:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|339
1640888100000|2021-12-30 18:15:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|211
1640888400000|2021-12-30 18:20:00|19517.6|19513.6|19525.4|19521.4|19531.7|19527.7|19517.6|19513.6|476
1640888700000|2021-12-30 18:25:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|123
1640889000000|2021-12-30 18:30:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19516.1|19512.1|323
1640889300000|2021-12-30 18:35:00|19523.9|19519.9|19541.1|19537.1|19541.1|19537.1|19523.9|19519.9|299
1640889600000|2021-12-30 18:40:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|292
1640889900000|2021-12-30 18:45:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|184
1640890200000|2021-12-30 18:50:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|185
1640890500000|2021-12-30 18:55:00|19545.8|19541.8|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|401
1640890800000|2021-12-30 19:00:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|142
1640891100000|2021-12-30 19:05:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|129
1640891400000|2021-12-30 19:10:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|164
1640891700000|2021-12-30 19:15:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|173
1640892000000|2021-12-30 19:20:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|182
1640892300000|2021-12-30 19:25:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|176
1640892600000|2021-12-30 19:30:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19541.1|19537.1|72
1640892900000|2021-12-30 19:35:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|113
1640893200000|2021-12-30 19:40:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|211
1640893500000|2021-12-30 19:45:00|19545.8|19541.8|19566.1|19562.1|19566.1|19562.1|19545.8|19541.8|441
1640893800000|2021-12-30 19:50:00|19564.5|19560.5|19559.8|19555.8|19572.3|19568.3|19556.7|19552.7|653
1640894100000|2021-12-30 19:55:00|19558.3|19554.3|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|676
1640894400000|2021-12-30 20:00:00|19562.9|19558.9|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|621
1640894700000|2021-12-30 20:05:00|19562.9|19558.9|19578.6|19574.6|19581.7|19577.7|19559.8|19555.8|494
1640895000000|2021-12-30 20:10:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19566.1|19562.1|310
1640895300000|2021-12-30 20:15:00|19567.6|19563.6|19556.7|19552.7|19567.6|19563.6|19553.6|19549.6|209
1640895600000|2021-12-30 20:20:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|175
1640895900000|2021-12-30 20:25:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|173
1640896200000|2021-12-30 20:30:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|169
1640896500000|2021-12-30 20:35:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|100
1640896800000|2021-12-30 20:40:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|182
1640897100000|2021-12-30 20:45:00|19541.1|19537.1|19559.8|19555.8|19559.8|19555.8|19534.8|19530.8|421
1640897400000|2021-12-30 20:50:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19553.6|19549.6|588
1640897700000|2021-12-30 20:55:00|19562.9|19558.9|19587.9|19583.9|19597.3|19593.3|19562.9|19558.9|2085
1640898000000|2021-12-30 21:00:00|19584.8|19580.8|19564.5|19560.5|19587.9|19583.9|19559.8|19555.8|1091
1640898300000|2021-12-30 21:05:00|19566.1|19562.1|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|293
1640898600000|2021-12-30 21:10:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|189
1640898900000|2021-12-30 21:15:00|19578.6|19574.6|19603.6|19599.6|19603.6|19599.6|19572.3|19568.3|307
1640899200000|2021-12-30 21:20:00|19602|19598|19602|19598|19603.6|19599.6|19591.1|19587.1|101
1640899500000|2021-12-30 21:25:00|19600.4|19596.4|19597.3|19593.3|19606.7|19602.7|19589.5|19585.5|318
1640899800000|2021-12-30 21:30:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|85
1640900100000|2021-12-30 21:35:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|115
1640900400000|2021-12-30 21:40:00|19598.9|19594.9|19595.8|19591.8|19606.7|19602.7|19594.2|19590.2|147
1640900700000|2021-12-30 21:45:00|19594.2|19590.2|19608.3|19604.3|19608.3|19604.3|19594.2|19590.2|220
1640901000000|2021-12-30 21:50:00|19606.7|19602.7|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|63
1640901300000|2021-12-30 21:55:00|19591.1|19587.1|19573.9|19569.9|19591.1|19587.1|19569.2|19565.2|303
1640905200000|2021-12-30 23:00:00|19556.7|19552.7|19567.6|19563.6|19569.2|19565.2|19556.7|19552.7|18
1640905500000|2021-12-30 23:05:00|19569.2|19565.2|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|18
1640905800000|2021-12-30 23:10:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|15
1640906100000|2021-12-30 23:15:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|21
1640906400000|2021-12-30 23:20:00|19577|19573|19577|19573|19577|19573|19577|19573|4
1640906700000|2021-12-30 23:25:00|19578.6|19574.6|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|26
1640907000000|2021-12-30 23:30:00|19573.9|19569.9|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|12
1640907300000|2021-12-30 23:35:00|19572.3|19568.3|19567.6|19563.6|19572.3|19568.3|19567.6|19563.6|19
1640907600000|2021-12-30 23:40:00|19566.1|19562.1|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|14
1640907900000|2021-12-30 23:45:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|21
1640908200000|2021-12-30 23:50:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|9
1640908500000|2021-12-30 23:55:00|19573.9|19569.9|19570.8|19566.8|19573.9|19569.9|19569.2|19565.2|2
1640908800000|2021-12-31 00:00:00|19572.3|19568.3|19577|19573|19577|19573|19572.3|19568.3|2
1640909100000|2021-12-31 00:05:00|19575.4|19571.4|19577|19573|19578.6|19574.6|19575.4|19571.4|3
1640909400000|2021-12-31 00:10:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|25
1640909700000|2021-12-31 00:15:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19577|19573|7
1640910000000|2021-12-31 00:20:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19577|19573|0
1640910300000|2021-12-31 00:25:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19577|19573|8
1640910600000|2021-12-31 00:30:00|19583.3|19579.3|19589.5|19585.5|19589.5|19585.5|19581.7|19577.7|68
1640910900000|2021-12-31 00:35:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|17
1640911200000|2021-12-31 00:40:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|6
1640911500000|2021-12-31 00:45:00|19586.4|19582.4|19577|19573|19586.4|19582.4|19577|19573|19
1640911800000|2021-12-31 00:50:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|6
1640912100000|2021-12-31 00:55:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19577|19573|2
1640912400000|2021-12-31 01:00:00|19577|19573|19583.3|19579.3|19583.3|19579.3|19575.4|19571.4|21
1640912700000|2021-12-31 01:05:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|14
1640913000000|2021-12-31 01:10:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|22
1640913300000|2021-12-31 01:15:00|19589.5|19585.5|19572.3|19568.3|19589.5|19585.5|19572.3|19568.3|18
1640913600000|2021-12-31 01:20:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|16
1640913900000|2021-12-31 01:25:00|19570.8|19566.8|19566.1|19562.1|19573.9|19569.9|19564.5|19560.5|38
1640914200000|2021-12-31 01:30:00|19564.5|19560.5|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|66
1640914500000|2021-12-31 01:35:00|19564.5|19560.5|19559.8|19555.8|19564.5|19560.5|19555.1|19551.1|119
1640914800000|2021-12-31 01:40:00|19561.4|19557.4|19562.9|19558.9|19569.2|19565.2|19561.4|19557.4|45
1640915100000|2021-12-31 01:45:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|12
1640915400000|2021-12-31 01:50:00|19572.3|19568.3|19572.3|19568.3|19573.9|19569.9|19569.2|19565.2|10
1640915700000|2021-12-31 01:55:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|27
1640916000000|2021-12-31 02:00:00|19573.9|19569.9|19573.9|19569.9|19573.9|19569.9|19573.9|19569.9|3
1640916300000|2021-12-31 02:05:00|19572.3|19568.3|19570.8|19566.8|19573.9|19569.9|19570.8|19566.8|6
1640916600000|2021-12-31 02:10:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|1
1640916900000|2021-12-31 02:15:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|1
1640917200000|2021-12-31 02:20:00|19573.9|19569.9|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|1
1640917500000|2021-12-31 02:25:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|5
1640917800000|2021-12-31 02:30:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|8
1640918100000|2021-12-31 02:35:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|6
1640918400000|2021-12-31 02:40:00|19573.9|19569.9|19573.9|19569.9|19578.6|19574.6|19573.9|19569.9|5
1640918700000|2021-12-31 02:45:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|19
1640919000000|2021-12-31 02:50:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|4
1640919300000|2021-12-31 02:55:00|19570.8|19566.8|19570.8|19566.8|19572.3|19568.3|19570.8|19566.8|2
1640919600000|2021-12-31 03:00:00|19569.2|19565.2|19564.5|19560.5|19569.2|19565.2|19564.5|19560.5|2
1640919900000|2021-12-31 03:05:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|11
1640920200000|2021-12-31 03:10:00|19566.1|19562.1|19566.1|19562.1|19567.6|19563.6|19562.9|19558.9|29
1640920500000|2021-12-31 03:15:00|19564.5|19560.5|19562.9|19558.9|19567.6|19563.6|19561.4|19557.4|39
1640920800000|2021-12-31 03:20:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|3
1640921100000|2021-12-31 03:25:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|2
1640921400000|2021-12-31 03:30:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|6
1640921700000|2021-12-31 03:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|20
1640922000000|2021-12-31 03:40:00|19561.4|19557.4|19559.8|19555.8|19561.4|19557.4|19559.8|19555.8|11
1640922300000|2021-12-31 03:45:00|||||||||2
1640922600000|2021-12-31 03:50:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|8
1640922900000|2021-12-31 03:55:00|||||||||5
1640923200000|2021-12-31 04:00:00|19552|19548|19555.1|19551.1|19555.1|19551.1|19547.3|19543.3|25
1640923500000|2021-12-31 04:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|10
1640923800000|2021-12-31 04:10:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|6
1640924100000|2021-12-31 04:15:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|7
1640924400000|2021-12-31 04:20:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19550.4|19546.4|15
1640924700000|2021-12-31 04:25:00|19552|19548|19553.6|19549.6|19555.1|19551.1|19552|19548|2
1640925000000|2021-12-31 04:30:00|19555.1|19551.1|19552|19548|19555.1|19551.1|19550.4|19546.4|7
1640925300000|2021-12-31 04:35:00|19553.6|19549.6|19548.9|19544.9|19553.6|19549.6|19547.3|19543.3|2
1640925600000|2021-12-31 04:40:00|19550.4|19546.4|19550.4|19546.4|19552|19548|19547.3|19543.3|3
1640925900000|2021-12-31 04:45:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|1
1640926200000|2021-12-31 04:50:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|8
1640926500000|2021-12-31 04:55:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|4
1640926800000|2021-12-31 05:00:00|19545.8|19541.8|19544.2|19540.2|19545.8|19541.8|19544.2|19540.2|1
1640927100000|2021-12-31 05:05:00|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|19541.1|19537.1|4
1640927700000|2021-12-31 05:15:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|2
1640928000000|2021-12-31 05:20:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19542.6|19538.6|13
1640928300000|2021-12-31 05:25:00|19545.8|19541.8|19548.9|19544.9|19548.9|19544.9|19544.2|19540.2|5
1640928600000|2021-12-31 05:30:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|17
1640928900000|2021-12-31 05:35:00|19544.2|19540.2|19548.9|19544.9|19548.9|19544.9|19544.2|19540.2|17
1640929200000|2021-12-31 05:40:00|19547.3|19543.3|19552|19548|19552|19548|19547.3|19543.3|1
1640929500000|2021-12-31 05:45:00|19550.4|19546.4|19550.4|19546.4|19552|19548|19550.4|19546.4|0
1640929800000|2021-12-31 05:50:00|19552|19548|19552|19548|19552|19548|19552|19548|8
1640930100000|2021-12-31 05:55:00|19550.4|19546.4|19552|19548|19552|19548|19550.4|19546.4|0
1640930400000|2021-12-31 06:00:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19545.8|19541.8|1
1640930700000|2021-12-31 06:05:00|19545.8|19541.8|19541.1|19537.1|19545.8|19541.8|19541.1|19537.1|6
1640931000000|2021-12-31 06:10:00|19544.2|19540.2|19542.6|19538.6|19544.2|19540.2|19541.1|19537.1|8
1640931300000|2021-12-31 06:15:00|19541.1|19537.1|19541.1|19537.1|19548.9|19544.9|19541.1|19537.1|12
1640931600000|2021-12-31 06:20:00|19539.5|19535.5|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|12
1640931900000|2021-12-31 06:25:00|19542.6|19538.6|19545.8|19541.8|19545.8|19541.8|19542.6|19538.6|0
1640932200000|2021-12-31 06:30:00|19544.2|19540.2|19545.8|19541.8|19545.8|19541.8|19544.2|19540.2|0
1640932500000|2021-12-31 06:35:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|2
1640932800000|2021-12-31 06:40:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|21
1640933400000|2021-12-31 06:50:00|19547.3|19543.3|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|9
1640934000000|2021-12-31 07:00:00|19545.8|19541.8|19544.2|19540.2|19545.8|19541.8|19544.2|19540.2|9
1640934300000|2021-12-31 07:05:00|19545.8|19541.8|19552|19548|19552|19548|19545.8|19541.8|7
1640934600000|2021-12-31 07:10:00|19550.4|19546.4|19548.9|19544.9|19552|19548|19548.9|19544.9|5
1640934900000|2021-12-31 07:15:00|19550.4|19546.4|19545.8|19541.8|19550.4|19546.4|19542.6|19538.6|10
1640935200000|2021-12-31 07:20:00|19547.3|19543.3|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|27
1640935500000|2021-12-31 07:25:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|24
1640935800000|2021-12-31 07:30:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|85
1640936100000|2021-12-31 07:35:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|66
1640936400000|2021-12-31 07:40:00|19536.4|19532.4|19530.1|19526.1|19536.4|19532.4|19528.6|19524.6|37
1640936700000|2021-12-31 07:45:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19522.3|19518.3|58
1640937000000|2021-12-31 07:50:00|19528.6|19524.6|19530.1|19526.1|19533.3|19529.3|19528.6|19524.6|15
1640937300000|2021-12-31 07:55:00|19528.6|19524.6|19533.3|19529.3|19534.8|19530.8|19528.6|19524.6|7
1640937600000|2021-12-31 08:00:00|19531.7|19527.7|19525.4|19521.4|19534.8|19530.8|19522.3|19518.3|55
1640937900000|2021-12-31 08:05:00|19523.9|19519.9|19519.2|19515.2|19523.9|19519.9|19519.2|19515.2|32
1640938200000|2021-12-31 08:10:00|19516.1|19512.1|19528.6|19524.6|19528.6|19524.6|19516.1|19512.1|88
1640938500000|2021-12-31 08:15:00|19531.7|19527.7|19536.4|19532.4|19536.4|19532.4|19531.7|19527.7|15
1640938800000|2021-12-31 08:20:00|19537.9|19533.9|19553.6|19549.6|19555.1|19551.1|19537.9|19533.9|47
1640939100000|2021-12-31 08:25:00|19555.1|19551.1|19566.1|19562.1|19566.1|19562.1|19555.1|19551.1|82
1640939400000|2021-12-31 08:30:00|19562.9|19558.9|19547.3|19543.3|19562.9|19558.9|19544.2|19540.2|37
1640939700000|2021-12-31 08:35:00|19545.8|19541.8|19539.5|19535.5|19547.3|19543.3|19537.9|19533.9|166
1640940000000|2021-12-31 08:40:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19539.5|19535.5|22
1640940300000|2021-12-31 08:45:00|19542.6|19538.6|19537.9|19533.9|19544.2|19540.2|19537.9|19533.9|13
1640940600000|2021-12-31 08:50:00|19536.4|19532.4|19544.2|19540.2|19547.3|19543.3|19536.4|19532.4|31
1640940900000|2021-12-31 08:55:00|19545.8|19541.8|19562.9|19558.9|19562.9|19558.9|19541.1|19537.1|128
1640941200000|2021-12-31 09:00:00|19566.1|19562.1|19567.6|19563.6|19569.2|19565.2|19562.9|19558.9|42
1640941500000|2021-12-31 09:05:00|19569.2|19565.2|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|44
1640941800000|2021-12-31 09:10:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|46
1640942100000|2021-12-31 09:15:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19561.4|19557.4|130
1640942400000|2021-12-31 09:20:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|31
1640942700000|2021-12-31 09:25:00|19564.5|19560.5|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|21
1640943000000|2021-12-31 09:30:00|19572.3|19568.3|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|72
1640943300000|2021-12-31 09:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19561.4|19557.4|43
1640943600000|2021-12-31 09:40:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|34
1640943900000|2021-12-31 09:45:00|19561.4|19557.4|19559.8|19555.8|19561.4|19557.4|19556.7|19552.7|6
1640944200000|2021-12-31 09:50:00|19562.9|19558.9|19569.2|19565.2|19570.8|19566.8|19562.9|19558.9|39
1640944500000|2021-12-31 09:55:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|20
1640944800000|2021-12-31 10:00:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|32
1640945100000|2021-12-31 10:05:00|19577|19573|19573.9|19569.9|19581.7|19577.7|19572.3|19568.3|43
1640945400000|2021-12-31 10:10:00|19575.4|19571.4|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|23
1640945700000|2021-12-31 10:15:00|19578.6|19574.6|19570.8|19566.8|19578.6|19574.6|19570.8|19566.8|10
1640946000000|2021-12-31 10:20:00|19572.3|19568.3|19567.6|19563.6|19572.3|19568.3|19562.9|19558.9|24
1640946300000|2021-12-31 10:25:00|19566.1|19562.1|19558.3|19554.3|19566.1|19562.1|19556.7|19552.7|7
1640946600000|2021-12-31 10:30:00|19556.7|19552.7|19562.9|19558.9|19564.5|19560.5|19556.7|19552.7|62
1640946900000|2021-12-31 10:35:00|19564.5|19560.5|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|37
1640947200000|2021-12-31 10:40:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|29
1640947500000|2021-12-31 10:45:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|17
1640947800000|2021-12-31 10:50:00|19573.9|19569.9|19577|19573|19577|19573|19573.9|19569.9|0
1640948100000|2021-12-31 10:55:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19577|19573|50
1640948400000|2021-12-31 11:00:00|19580.1|19576.1|19580.1|19576.1|19583.3|19579.3|19578.6|19574.6|40
1640948700000|2021-12-31 11:05:00|19581.7|19577.7|19598.9|19594.9|19598.9|19594.9|19580.1|19576.1|76
1640949000000|2021-12-31 11:10:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|44
1640949300000|2021-12-31 11:15:00|19589.5|19585.5|19587.9|19583.9|19592.6|19588.6|19584.8|19580.8|38
1640949600000|2021-12-31 11:20:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|48
1640949900000|2021-12-31 11:25:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|56
1640950200000|2021-12-31 11:30:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|17
1640950500000|2021-12-31 11:35:00|19584.8|19580.8|19586.4|19582.4|19591.1|19587.1|19581.7|19577.7|47
1640950800000|2021-12-31 11:40:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19586.4|19582.4|8
1640951100000|2021-12-31 11:45:00|19589.5|19585.5|19583.3|19579.3|19589.5|19585.5|19581.7|19577.7|24
1640951400000|2021-12-31 11:50:00|19581.7|19577.7|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|7
1640951700000|2021-12-31 11:55:00|19583.3|19579.3|19597.3|19593.3|19597.3|19593.3|19583.3|19579.3|51
1640952000000|2021-12-31 12:00:00|19598.9|19594.9|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|59
1640952300000|2021-12-31 12:05:00|19606.7|19602.7|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|105
1640952600000|2021-12-31 12:10:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|64
1640952900000|2021-12-31 12:15:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19597.3|19593.3|133
1640953200000|2021-12-31 12:20:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|52
1640953500000|2021-12-31 12:25:00|19605.1|19601.1|19619.2|19615.2|19625.4|19621.4|19603.6|19599.6|161
1640953800000|2021-12-31 12:30:00|19620.8|19616.8|19605.1|19601.1|19622.3|19618.3|19600.4|19596.4|226
1640954100000|2021-12-31 12:35:00|19606.7|19602.7|19612.9|19608.9|19622.3|19618.3|19606.7|19602.7|118
1640954400000|2021-12-31 12:40:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|193
1640954700000|2021-12-31 12:45:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|163
1640955000000|2021-12-31 12:50:00|19600.4|19596.4|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|192
1640955300000|2021-12-31 12:55:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|94
1640955600000|2021-12-31 13:00:00|19598.9|19594.9|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|290
1640955900000|2021-12-31 13:05:00|19598.9|19594.9|19598.9|19594.9|19603.6|19599.6|19597.3|19593.3|210
1640956200000|2021-12-31 13:10:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|225
1640956500000|2021-12-31 13:15:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|272
1640956800000|2021-12-31 13:20:00|19595.8|19591.8|19602|19598|19612.9|19608.9|19591.1|19587.1|299
1640957100000|2021-12-31 13:25:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19597.3|19593.3|195
1640957400000|2021-12-31 13:30:00|19609.8|19605.8|19625.4|19621.4|19625.4|19621.4|19608.3|19604.3|438
1640957700000|2021-12-31 13:35:00|19623.9|19619.9|19606.7|19602.7|19623.9|19619.9|19600.4|19596.4|297
1640958000000|2021-12-31 13:40:00|19603.6|19599.6|19606.7|19602.7|19614.5|19610.5|19603.6|19599.6|218
1640958300000|2021-12-31 13:45:00|19600.4|19596.4|19611.4|19607.4|19616.1|19612.1|19597.3|19593.3|368
1640958600000|2021-12-31 13:50:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|409
1640958900000|2021-12-31 13:55:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|277
1640959200000|2021-12-31 14:00:00|19616.1|19612.1|19608.3|19604.3|19616.1|19612.1|19597.3|19593.3|284
1640959500000|2021-12-31 14:05:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|223
1640959800000|2021-12-31 14:10:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|293
1640960100000|2021-12-31 14:15:00|19614.5|19610.5|19595.8|19591.8|19614.5|19610.5|19594.2|19590.2|266
1640960400000|2021-12-31 14:20:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|254
1640960700000|2021-12-31 14:25:00|19591.1|19587.1|19572.3|19568.3|19594.2|19590.2|19572.3|19568.3|284
1640961000000|2021-12-31 14:30:00|19577|19573|19559.8|19555.8|19584.8|19580.8|19553.6|19549.6|538
1640961300000|2021-12-31 14:35:00|19556.7|19552.7|19566.1|19562.1|19566.1|19562.1|19539.5|19535.5|984
1640961600000|2021-12-31 14:40:00|19567.6|19563.6|19587.9|19583.9|19591.1|19587.1|19553.6|19549.6|526
1640961900000|2021-12-31 14:45:00|19589.5|19585.5|19570.8|19566.8|19591.1|19587.1|19569.2|19565.2|497
1640962200000|2021-12-31 14:50:00|19572.3|19568.3|19541.1|19537.1|19575.4|19571.4|19541.1|19537.1|680
1640962500000|2021-12-31 14:55:00|19542.6|19538.6|19553.6|19549.6|19559.8|19555.8|19531.7|19527.7|709
1640962800000|2021-12-31 15:00:00|19550.4|19546.4|19561.4|19557.4|19572.3|19568.3|19544.2|19540.2|634
1640963100000|2021-12-31 15:05:00|19559.8|19555.8|19575.4|19571.4|19575.4|19571.4|19556.7|19552.7|958
1640963400000|2021-12-31 15:10:00|19573.9|19569.9|19580.1|19576.1|19587.9|19583.9|19572.3|19568.3|621
1640963700000|2021-12-31 15:15:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19575.4|19571.4|341
1640964000000|2021-12-31 15:20:00|19587.9|19583.9|19597.3|19593.3|19598.9|19594.9|19583.3|19579.3|695
1640964300000|2021-12-31 15:25:00|19603.6|19599.6|19597.3|19593.3|19616.1|19612.1|19597.3|19593.3|1160
1640964600000|2021-12-31 15:30:00|19598.9|19594.9|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|778
1640964900000|2021-12-31 15:35:00|19606.7|19602.7|19631.7|19627.7|19631.7|19627.7|19603.6|19599.6|669
1640965200000|2021-12-31 15:40:00|19630.1|19626.1|19630.1|19626.1|19641.1|19637.1|19628.6|19624.6|643
1640965500000|2021-12-31 15:45:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19628.6|19624.6|595
1640965800000|2021-12-31 15:50:00|19637.9|19633.9|19637.9|19633.9|19644.2|19640.2|19628.6|19624.6|553
1640966100000|2021-12-31 15:55:00|19641.1|19637.1|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|998
1640966400000|2021-12-31 16:00:00|19647.3|19643.3|19644.2|19640.2|19669.2|19665.2|19644.2|19640.2|793
1640966700000|2021-12-31 16:05:00|19647.3|19643.3|19627|19623|19650.4|19646.4|19627|19623|511
1640967000000|2021-12-31 16:10:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|362
1640967300000|2021-12-31 16:15:00|19631.7|19627.7|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|407
1640967600000|2021-12-31 16:20:00|19614.5|19610.5|19584.8|19580.8|19616.1|19612.1|19584.8|19580.8|598
1640967900000|2021-12-31 16:25:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|571
1640968200000|2021-12-31 16:30:00|19594.2|19590.2|19603.6|19599.6|19612.9|19608.9|19591.1|19587.1|437
1640968500000|2021-12-31 16:35:00|19605.1|19601.1|19606.7|19602.7|19612.9|19608.9|19591.1|19587.1|588
1640968800000|2021-12-31 16:40:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|474
1640969100000|2021-12-31 16:45:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|251
1640969400000|2021-12-31 16:50:00|19611.4|19607.4|19628.6|19624.6|19634.8|19630.8|19603.6|19599.6|546
1640969700000|2021-12-31 16:55:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|488
1640970000000|2021-12-31 17:00:00|19620.8|19616.8|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|225
1640970300000|2021-12-31 17:05:00|19609.8|19605.8|19634.8|19630.8|19634.8|19630.8|19609.8|19605.8|412
1640970600000|2021-12-31 17:10:00|19631.7|19627.7|19650.4|19646.4|19655.1|19651.1|19631.7|19627.7|1011
1640970900000|2021-12-31 17:15:00|19647.3|19643.3|19656.7|19652.7|19659.8|19655.8|19637.9|19633.9|688
1640971200000|2021-12-31 17:20:00|19659.8|19655.8|19694.2|19690.2|19694.2|19690.2|19659.8|19655.8|993
1640971500000|2021-12-31 17:25:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19681.7|19677.7|935
1640971800000|2021-12-31 17:30:00|19686.4|19682.4|19672.3|19668.3|19687.9|19683.9|19669.2|19665.2|851
1640972100000|2021-12-31 17:35:00|19669.2|19665.2|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|807
1640972400000|2021-12-31 17:40:00|19669.2|19665.2|19655.1|19651.1|19672.3|19668.3|19641.1|19637.1|976
1640972700000|2021-12-31 17:45:00|19653.6|19649.6|19684.8|19680.8|19687.9|19683.9|19653.6|19649.6|1578
1640973000000|2021-12-31 17:50:00|19687.9|19683.9|19712.9|19708.9|19719.2|19715.2|19681.7|19677.7|3665
1640973300000|2021-12-31 17:55:00|19714.5|19710.5|19709.8|19705.8|19737.9|19733.9|19700.4|19696.4|6524
1640973600000|2021-12-31 18:00:00|19706.7|19702.7|19662.9|19658.9|19712.9|19708.9|19645.8|19641.8|3897
1640973900000|2021-12-31 18:05:00|19666.1|19662.1|19650.4|19646.4|19681.7|19677.7|19650.4|19646.4|1135
1640974200000|2021-12-31 18:10:00|19653.6|19649.6|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|599
1640974500000|2021-12-31 18:15:00|19637.9|19633.9|19650.4|19646.4|19656.7|19652.7|19631.7|19627.7|630
1640974800000|2021-12-31 18:20:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|242
1640975100000|2021-12-31 18:25:00|19650.4|19646.4|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|389
1640975400000|2021-12-31 18:30:00|19653.6|19649.6|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|222
1640975700000|2021-12-31 18:35:00|19637.9|19633.9|19641.1|19637.1|19647.3|19643.3|19631.7|19627.7|474
1640976000000|2021-12-31 18:40:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19642.6|19638.6|413
1640976300000|2021-12-31 18:45:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|335
1640976600000|2021-12-31 18:50:00|19645.8|19641.8|19652|19648|19653.6|19649.6|19644.2|19640.2|126
1640976900000|2021-12-31 18:55:00|19650.4|19646.4|19650.4|19646.4|19666.1|19662.1|19637.9|19633.9|870
1640977200000|2021-12-31 19:00:00|19652|19648|19637.9|19633.9|19658.3|19654.3|19637.9|19633.9|390
1640977500000|2021-12-31 19:05:00|19634.8|19630.8|19644.2|19640.2|19650.4|19646.4|19628.6|19624.6|442
1640977800000|2021-12-31 19:10:00|19645.8|19641.8|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|192
1640978100000|2021-12-31 19:15:00|19642.6|19638.6|19644.2|19640.2|19652|19648|19641.1|19637.1|112
1640978400000|2021-12-31 19:20:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|55
1640978700000|2021-12-31 19:25:00|19641.1|19637.1|19633.3|19629.3|19644.2|19640.2|19628.6|19624.6|191
1640979000000|2021-12-31 19:30:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19633.3|19629.3|50
1640979300000|2021-12-31 19:35:00|19637.9|19633.9|19650.4|19646.4|19650.4|19646.4|19637.9|19633.9|101
1640979600000|2021-12-31 19:40:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|124
1640979900000|2021-12-31 19:45:00|19641.1|19637.1|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|190
1640980200000|2021-12-31 19:50:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|18
1640980500000|2021-12-31 19:55:00|19641.1|19637.1|19633.3|19629.3|19650.4|19646.4|19631.7|19627.7|266
1640980800000|2021-12-31 20:00:00|19634.8|19630.8|19644.2|19640.2|19647.3|19643.3|19631.7|19627.7|161
1640981100000|2021-12-31 20:05:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|78
1640981400000|2021-12-31 20:10:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|41
1640981700000|2021-12-31 20:15:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|52
1640982000000|2021-12-31 20:20:00|||||||||5
1640982300000|2021-12-31 20:25:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|55
1640982600000|2021-12-31 20:30:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|48
1640982900000|2021-12-31 20:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|32
1640983200000|2021-12-31 20:40:00|||||||||73
1640983500000|2021-12-31 20:45:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|238
1640983800000|2021-12-31 20:50:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|197
1640984100000|2021-12-31 20:55:00|19644.2|19640.2|19612.9|19608.9|19647.3|19643.3|19609.8|19605.8|989
1640984400000|2021-12-31 21:00:00|19616.1|19612.1|19628.6|19624.6|19631.7|19627.7|19612.9|19608.9|216
1640984700000|2021-12-31 21:05:00|19630.1|19626.1|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|256
1640985000000|2021-12-31 21:10:00|19617.6|19613.6|19619.2|19615.2|19620.8|19616.8|19616.1|19612.1|167
1640985300000|2021-12-31 21:15:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|63
1640985900000|2021-12-31 21:25:00|||||||||25
1640986200000|2021-12-31 21:30:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|33
1640986500000|2021-12-31 21:35:00|||||||||19
1640986800000|2021-12-31 21:40:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|57
1640987100000|2021-12-31 21:45:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|111
1640987400000|2021-12-31 21:50:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19616.1|19612.1|15
1640987700000|2021-12-31 21:55:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|120
1641164400000|2022-01-02 23:00:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19591.1|19587.1|116
1641164700000|2022-01-02 23:05:00|19619.2|19615.2|19598.9|19594.9|19619.2|19615.2|19595.8|19591.8|76
1641165000000|2022-01-02 23:10:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19597.3|19593.3|46
1641165300000|2022-01-02 23:15:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|137
1641165600000|2022-01-02 23:20:00|19616.1|19612.1|19614.5|19610.5|19616.1|19612.1|19612.9|19608.9|27
1641165900000|2022-01-02 23:25:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|1
1641166200000|2022-01-02 23:30:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19614.5|19610.5|6
1641166500000|2022-01-02 23:35:00|19617.6|19613.6|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|65
1641166800000|2022-01-02 23:40:00|19634.8|19630.8|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|85
1641167100000|2022-01-02 23:45:00|19633.3|19629.3|19628.6|19624.6|19633.3|19629.3|19628.6|19624.6|10
1641167400000|2022-01-02 23:50:00|19630.1|19626.1|19637.9|19633.9|19639.5|19635.5|19630.1|19626.1|13
1641167700000|2022-01-02 23:55:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|6
1641168000000|2022-01-03 00:00:00|19634.8|19630.8|19636.4|19632.4|19636.4|19632.4|19633.3|19629.3|6
1641168300000|2022-01-03 00:05:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|15
1641168600000|2022-01-03 00:10:00|19636.4|19632.4|19636.4|19632.4|19636.4|19632.4|19636.4|19632.4|1
1641168900000|2022-01-03 00:15:00|19637.9|19633.9|19620.8|19616.8|19637.9|19633.9|19619.2|19615.2|73
1641169200000|2022-01-03 00:20:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|11
1641169500000|2022-01-03 00:25:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|19
1641169800000|2022-01-03 00:30:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|28
1641170100000|2022-01-03 00:35:00|19636.4|19632.4|19647.3|19643.3|19647.3|19643.3|19636.4|19632.4|25
1641170400000|2022-01-03 00:40:00|19641.1|19637.1|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|21
1641170700000|2022-01-03 00:45:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|24
1641171000000|2022-01-03 00:50:00|19645.8|19641.8|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|35
1641171300000|2022-01-03 00:55:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19647.3|19643.3|59
1641171600000|2022-01-03 01:00:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|56
1641171900000|2022-01-03 01:05:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|24
1641172200000|2022-01-03 01:10:00|19648.9|19644.9|19647.3|19643.3|19652|19648|19647.3|19643.3|17
1641172500000|2022-01-03 01:15:00|19648.9|19644.9|19645.8|19641.8|19648.9|19644.9|19645.8|19641.8|11
1641172800000|2022-01-03 01:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|13
1641173100000|2022-01-03 01:25:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|12
1641173400000|2022-01-03 01:30:00|19648.9|19644.9|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|29
1641173700000|2022-01-03 01:35:00|19642.6|19638.6|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|33
1641174000000|2022-01-03 01:40:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|48
1641174300000|2022-01-03 01:45:00|19652|19648|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|26
1641174600000|2022-01-03 01:50:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1641174900000|2022-01-03 01:55:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|18
1641175200000|2022-01-03 02:00:00|19656.7|19652.7|19655.1|19651.1|19656.7|19652.7|19653.6|19649.6|37
1641175500000|2022-01-03 02:05:00|19653.6|19649.6|19652|19648|19656.7|19652.7|19650.4|19646.4|13
1641175800000|2022-01-03 02:10:00|19650.4|19646.4|19648.9|19644.9|19652|19648|19647.3|19643.3|10
1641176100000|2022-01-03 02:15:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|8
1641176400000|2022-01-03 02:20:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19641.1|19637.1|23
1641176700000|2022-01-03 02:25:00|19644.2|19640.2|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|9
1641177000000|2022-01-03 02:30:00|19647.3|19643.3|19642.6|19638.6|19647.3|19643.3|19637.9|19633.9|16
1641177300000|2022-01-03 02:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|25
1641177600000|2022-01-03 02:40:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|27
1641177900000|2022-01-03 02:45:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19652|19648|46
1641178200000|2022-01-03 02:50:00|19652|19648|19642.6|19638.6|19652|19648|19642.6|19638.6|8
1641178500000|2022-01-03 02:55:00|19641.1|19637.1|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|30
1641178800000|2022-01-03 03:00:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|3
1641179100000|2022-01-03 03:05:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|4
1641179400000|2022-01-03 03:10:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|9
1641179700000|2022-01-03 03:15:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|4
1641180000000|2022-01-03 03:20:00|19644.2|19640.2|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|8
1641180300000|2022-01-03 03:25:00|19641.1|19637.1|19639.5|19635.5|19641.1|19637.1|19639.5|19635.5|3
1641180600000|2022-01-03 03:30:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|8
1641180900000|2022-01-03 03:35:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19630.1|19626.1|47
1641181200000|2022-01-03 03:40:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|22
1641181500000|2022-01-03 03:45:00|19630.1|19626.1|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|6
1641181800000|2022-01-03 03:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|2
1641182100000|2022-01-03 03:55:00|19633.3|19629.3|19631.7|19627.7|19633.3|19629.3|19631.7|19627.7|2
1641182400000|2022-01-03 04:00:00|||||||||1
1641182700000|2022-01-03 04:05:00|19630.1|19626.1|19628.6|19624.6|19630.1|19626.1|19628.6|19624.6|14
1641183000000|2022-01-03 04:10:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19623.9|19619.9|20
1641183300000|2022-01-03 04:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|4
1641183600000|2022-01-03 04:20:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|18
1641183900000|2022-01-03 04:25:00|19623.9|19619.9|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|13
1641184200000|2022-01-03 04:30:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|0
1641184500000|2022-01-03 04:35:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|12
1641184800000|2022-01-03 04:40:00|19627|19623|19628.6|19624.6|19631.7|19627.7|19627|19623|17
1641185100000|2022-01-03 04:45:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|6
1641185400000|2022-01-03 04:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|11
1641185700000|2022-01-03 04:55:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|2
1641186000000|2022-01-03 05:00:00|19633.3|19629.3|19633.3|19629.3|19633.3|19629.3|19631.7|19627.7|11
1641186300000|2022-01-03 05:05:00|19631.7|19627.7|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|10
1641186900000|2022-01-03 05:15:00|||||||||4
1641187200000|2022-01-03 05:20:00|||||||||31
1641187500000|2022-01-03 05:25:00|||||||||2
1641187800000|2022-01-03 05:30:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|18
1641188100000|2022-01-03 05:35:00|19633.3|19629.3|19622.3|19618.3|19633.3|19629.3|19622.3|19618.3|26
1641188400000|2022-01-03 05:40:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19617.6|19613.6|45
1641188700000|2022-01-03 05:45:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|7
1641189000000|2022-01-03 05:50:00|19623.9|19619.9|19622.3|19618.3|19623.9|19619.9|19620.8|19616.8|30
1641189300000|2022-01-03 05:55:00|||||||||1
1641189600000|2022-01-03 06:00:00|||||||||4
1641189900000|2022-01-03 06:05:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19616.1|19612.1|34
1641190200000|2022-01-03 06:10:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|20
1641190500000|2022-01-03 06:15:00|19620.8|19616.8|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|30
1641190800000|2022-01-03 06:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|49
1641191100000|2022-01-03 06:25:00|||||||||4
1641191400000|2022-01-03 06:30:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|14
1641191700000|2022-01-03 06:35:00|19622.3|19618.3|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|25
1641192000000|2022-01-03 06:40:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|7
1641192300000|2022-01-03 06:45:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|9
1641192600000|2022-01-03 06:50:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19619.2|19615.2|23
1641192900000|2022-01-03 06:55:00|19622.3|19618.3|19622.3|19618.3|19623.9|19619.9|19622.3|19618.3|3
1641193200000|2022-01-03 07:00:00|19620.8|19616.8|19614.5|19610.5|19620.8|19616.8|19609.8|19605.8|107
1641193500000|2022-01-03 07:05:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|45
1641193800000|2022-01-03 07:10:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|32
1641194100000|2022-01-03 07:15:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19611.4|19607.4|24
1641194400000|2022-01-03 07:20:00|19617.6|19613.6|19623.9|19619.9|19623.9|19619.9|19617.6|19613.6|15
1641194700000|2022-01-03 07:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|5
1641195000000|2022-01-03 07:30:00|19617.6|19613.6|19612.9|19608.9|19617.6|19613.6|19612.9|19608.9|2
1641195300000|2022-01-03 07:35:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19608.3|19604.3|28
1641195600000|2022-01-03 07:40:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19611.4|19607.4|14
1641195900000|2022-01-03 07:45:00|19614.5|19610.5|19614.5|19610.5|19619.2|19615.2|19612.9|19608.9|15
1641196200000|2022-01-03 07:50:00|19612.9|19608.9|19614.5|19610.5|19619.2|19615.2|19611.4|19607.4|19
1641196500000|2022-01-03 07:55:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|21
1641196800000|2022-01-03 08:00:00|19608.3|19604.3|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|86
1641197100000|2022-01-03 08:05:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|96
1641197400000|2022-01-03 08:10:00|19602|19598|19600.4|19596.4|19605.1|19601.1|19591.1|19587.1|324
1641197700000|2022-01-03 08:15:00|19598.9|19594.9|19578.6|19574.6|19598.9|19594.9|19575.4|19571.4|324
1641198000000|2022-01-03 08:20:00|19577|19573|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|188
1641198300000|2022-01-03 08:25:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|244
1641198600000|2022-01-03 08:30:00|19564.5|19560.5|19562.9|19558.9|19564.5|19560.5|19553.6|19549.6|149
1641198900000|2022-01-03 08:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|51
1641199200000|2022-01-03 08:40:00|19566.1|19562.1|19578.6|19574.6|19578.6|19574.6|19562.9|19558.9|150
1641199500000|2022-01-03 08:45:00|19577|19573|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|111
1641199800000|2022-01-03 08:50:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|74
1641200100000|2022-01-03 08:55:00|19591.1|19587.1|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|63
1641200400000|2022-01-03 09:00:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|80
1641200700000|2022-01-03 09:05:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|50
1641201000000|2022-01-03 09:10:00|19595.8|19591.8|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|43
1641201300000|2022-01-03 09:15:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|100
1641201600000|2022-01-03 09:20:00|19586.4|19582.4|19578.6|19574.6|19587.9|19583.9|19578.6|19574.6|74
1641201900000|2022-01-03 09:25:00|19581.7|19577.7|19581.7|19577.7|19586.4|19582.4|19578.6|19574.6|127
1641202200000|2022-01-03 09:30:00|19584.8|19580.8|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|149
1641202500000|2022-01-03 09:35:00|19581.7|19577.7|19589.5|19585.5|19589.5|19585.5|19578.6|19574.6|44
1641202800000|2022-01-03 09:40:00|19591.1|19587.1|19603.6|19599.6|19605.1|19601.1|19591.1|19587.1|80
1641203100000|2022-01-03 09:45:00|19605.1|19601.1|19600.4|19596.4|19609.8|19605.8|19600.4|19596.4|92
1641203400000|2022-01-03 09:50:00|19602|19598|19597.3|19593.3|19602|19598|19591.1|19587.1|68
1641203700000|2022-01-03 09:55:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|45
1641204000000|2022-01-03 10:00:00|19609.8|19605.8|19617.6|19613.6|19619.2|19615.2|19606.7|19602.7|69
1641204300000|2022-01-03 10:05:00|19619.2|19615.2|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|91
1641204600000|2022-01-03 10:10:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|25
1641204900000|2022-01-03 10:15:00|19608.3|19604.3|19611.4|19607.4|19611.4|19607.4|19606.7|19602.7|34
1641205200000|2022-01-03 10:20:00|19609.8|19605.8|19609.8|19605.8|19611.4|19607.4|19606.7|19602.7|21
1641205500000|2022-01-03 10:25:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|41
1641205800000|2022-01-03 10:30:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|38
1641206100000|2022-01-03 10:35:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|5
1641206400000|2022-01-03 10:40:00|19597.3|19593.3|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|57
1641206700000|2022-01-03 10:45:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|65
1641207000000|2022-01-03 10:50:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|27
1641207300000|2022-01-03 10:55:00|19586.4|19582.4|19581.7|19577.7|19586.4|19582.4|19578.6|19574.6|200
1641207600000|2022-01-03 11:00:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|179
1641207900000|2022-01-03 11:05:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|94
1641208200000|2022-01-03 11:10:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|137
1641208500000|2022-01-03 11:15:00|19587.9|19583.9|19575.4|19571.4|19587.9|19583.9|19572.3|19568.3|93
1641208800000|2022-01-03 11:20:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|126
1641209100000|2022-01-03 11:25:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|26
1641209400000|2022-01-03 11:30:00|19573.9|19569.9|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|35
1641209700000|2022-01-03 11:35:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|38
1641210000000|2022-01-03 11:40:00|19586.4|19582.4|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|72
1641210300000|2022-01-03 11:45:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|42
1641210600000|2022-01-03 11:50:00|19578.6|19574.6|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|151
1641210900000|2022-01-03 11:55:00|19584.8|19580.8|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|80
1641211200000|2022-01-03 12:00:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19581.7|19577.7|54
1641211500000|2022-01-03 12:05:00|19592.6|19588.6|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|175
1641211800000|2022-01-03 12:10:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|169
1641212100000|2022-01-03 12:15:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|154
1641212400000|2022-01-03 12:20:00|19589.5|19585.5|19578.6|19574.6|19594.2|19590.2|19572.3|19568.3|191
1641212700000|2022-01-03 12:25:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19575.4|19571.4|192
1641213000000|2022-01-03 12:30:00|19592.6|19588.6|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|193
1641213300000|2022-01-03 12:35:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|106
1641213600000|2022-01-03 12:40:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|260
1641213900000|2022-01-03 12:45:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|133
1641214200000|2022-01-03 12:50:00|19589.5|19585.5|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|213
1641214500000|2022-01-03 12:55:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|81
1641214800000|2022-01-03 13:00:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|263
1641215100000|2022-01-03 13:05:00|19589.5|19585.5|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|408
1641215400000|2022-01-03 13:10:00|19591.1|19587.1|19616.1|19612.1|19616.1|19612.1|19591.1|19587.1|500
1641215700000|2022-01-03 13:15:00|19617.6|19613.6|19603.6|19599.6|19625.4|19621.4|19602|19598|629
1641216000000|2022-01-03 13:20:00|19606.7|19602.7|19559.8|19555.8|19606.7|19602.7|19559.8|19555.8|631
1641216300000|2022-01-03 13:25:00|19558.3|19554.3|19487.9|19483.9|19559.8|19555.8|19484.8|19480.8|1143
1641216600000|2022-01-03 13:30:00|19484.8|19480.8|19450.4|19446.4|19487.9|19483.9|19450.4|19446.4|1133
1641216900000|2022-01-03 13:35:00|19447.3|19443.3|19459.8|19455.8|19466.1|19462.1|19437.9|19433.9|1061
1641217200000|2022-01-03 13:40:00|19458.3|19454.3|19478.6|19474.6|19481.7|19477.7|19453.6|19449.6|1140
1641217500000|2022-01-03 13:45:00|19475.4|19471.4|19466.1|19462.1|19475.4|19471.4|19453.6|19449.6|629
1641217800000|2022-01-03 13:50:00|19462.9|19458.9|19431.7|19427.7|19467.6|19463.6|19428.6|19424.6|417
1641218100000|2022-01-03 13:55:00|19433.3|19429.3|19428.6|19424.6|19450.4|19446.4|19425.4|19421.4|538
1641218400000|2022-01-03 14:00:00|19431.7|19427.7|19419.2|19415.2|19431.7|19427.7|19416.1|19412.1|563
1641218700000|2022-01-03 14:05:00|19417.6|19413.6|19425.4|19421.4|19431.7|19427.7|19412.9|19408.9|570
1641219000000|2022-01-03 14:10:00|19422.3|19418.3|19400.4|19396.4|19422.3|19418.3|19387.9|19383.9|1127
1641219300000|2022-01-03 14:15:00|19398.9|19394.9|19419.2|19415.2|19422.3|19418.3|19394.2|19390.2|500
1641219600000|2022-01-03 14:20:00|19422.3|19418.3|19422.3|19418.3|19437.9|19433.9|19409.8|19405.8|570
1641219900000|2022-01-03 14:25:00|19423.9|19419.9|19406.7|19402.7|19428.6|19424.6|19403.6|19399.6|553
1641220200000|2022-01-03 14:30:00|19403.6|19399.6|19400.4|19396.4|19416.1|19412.1|19391.1|19387.1|925
1641220500000|2022-01-03 14:35:00|19397.3|19393.3|19425.4|19421.4|19431.7|19427.7|19394.2|19390.2|1191
1641220800000|2022-01-03 14:40:00|19427|19423|19422.3|19418.3|19456.7|19452.7|19412.9|19408.9|1052
1641221100000|2022-01-03 14:45:00|19419.2|19415.2|19459.8|19455.8|19472.3|19468.3|19417.6|19413.6|1042
1641221400000|2022-01-03 14:50:00|19456.7|19452.7|19406.7|19402.7|19459.8|19455.8|19406.7|19402.7|821
1641221700000|2022-01-03 14:55:00|19405.1|19401.1|19394.2|19390.2|19409.8|19405.8|19387.9|19383.9|865
1641222000000|2022-01-03 15:00:00|19391.1|19387.1|19384.8|19380.8|19403.6|19399.6|19369.2|19365.2|936
1641222300000|2022-01-03 15:05:00|19383.3|19379.3|19412.9|19408.9|19412.9|19408.9|19375.4|19371.4|1028
1641222600000|2022-01-03 15:10:00|19409.8|19405.8|19394.2|19390.2|19412.9|19408.9|19391.1|19387.1|624
1641222900000|2022-01-03 15:15:00|19392.6|19388.6|19412.9|19408.9|19412.9|19408.9|19391.1|19387.1|777
1641223200000|2022-01-03 15:20:00|19416.1|19412.1|19437.9|19433.9|19447.3|19443.3|19406.7|19402.7|838
1641223500000|2022-01-03 15:25:00|19441.1|19437.1|19409.8|19405.8|19444.2|19440.2|19409.8|19405.8|722
1641223800000|2022-01-03 15:30:00|19408.3|19404.3|19425.4|19421.4|19431.7|19427.7|19400.4|19396.4|868
1641224100000|2022-01-03 15:35:00|19422.3|19418.3|19420.8|19416.8|19431.7|19427.7|19412.9|19408.9|503
1641224400000|2022-01-03 15:40:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19409.8|19405.8|856
1641224700000|2022-01-03 15:45:00|19412.9|19408.9|19400.4|19396.4|19412.9|19408.9|19391.1|19387.1|1016
1641225000000|2022-01-03 15:50:00|19403.6|19399.6|19406.7|19402.7|19408.3|19404.3|19395.8|19391.8|420
1641225300000|2022-01-03 15:55:00|19403.6|19399.6|19378.6|19374.6|19406.7|19402.7|19378.6|19374.6|914
1641225600000|2022-01-03 16:00:00|19380.1|19376.1|19312.9|19308.9|19380.1|19376.1|19309.8|19305.8|1172
1641225900000|2022-01-03 16:05:00|19309.8|19305.8|19306.7|19302.7|19319.2|19315.2|19291.1|19287.1|1366
1641226200000|2022-01-03 16:10:00|19309.8|19305.8|19303.6|19299.6|19322.3|19318.3|19297.3|19293.3|1020
1641226500000|2022-01-03 16:15:00|19300.4|19296.4|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|576
1641226800000|2022-01-03 16:20:00|19298.9|19294.9|19291.1|19287.1|19306.7|19302.7|19291.1|19287.1|571
1641227100000|2022-01-03 16:25:00|19292.6|19288.6|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|523
1641227400000|2022-01-03 16:30:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19287.9|19283.9|539
1641227700000|2022-01-03 16:35:00|19300.4|19296.4|19316.1|19312.1|19316.1|19312.1|19300.4|19296.4|572
1641228000000|2022-01-03 16:40:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|540
1641228300000|2022-01-03 16:45:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19300.4|19296.4|718
1641228600000|2022-01-03 16:50:00|19314.5|19310.5|19284.8|19280.8|19319.2|19315.2|19284.8|19280.8|426
1641228900000|2022-01-03 16:55:00|19286.4|19282.4|19278.6|19274.6|19287.9|19283.9|19269.2|19265.2|619
1641229200000|2022-01-03 17:00:00|19281.7|19277.7|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|734
1641229500000|2022-01-03 17:05:00|19287.9|19283.9|19281.7|19277.7|19297.3|19293.3|19278.6|19274.6|600
1641229800000|2022-01-03 17:10:00|19284.8|19280.8|19269.2|19265.2|19291.1|19287.1|19266.1|19262.1|498
1641230100000|2022-01-03 17:15:00|19266.1|19262.1|19275.4|19271.4|19281.7|19277.7|19255.1|19251.1|515
1641230400000|2022-01-03 17:20:00|19272.3|19268.3|19250.4|19246.4|19275.4|19271.4|19250.4|19246.4|349
1641230700000|2022-01-03 17:25:00|19247.3|19243.3|19272.3|19268.3|19275.4|19271.4|19244.2|19240.2|593
1641231000000|2022-01-03 17:30:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|470
1641231300000|2022-01-03 17:35:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|385
1641231600000|2022-01-03 17:40:00|19283.3|19279.3|19272.3|19268.3|19287.9|19283.9|19269.2|19265.2|354
1641231900000|2022-01-03 17:45:00|19269.2|19265.2|19253.6|19249.6|19272.3|19268.3|19253.6|19249.6|373
1641232200000|2022-01-03 17:50:00|19247.3|19243.3|19256.7|19252.7|19259.8|19255.8|19244.2|19240.2|309
1641232500000|2022-01-03 17:55:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19245.8|19241.8|338
1641232800000|2022-01-03 18:00:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|380
1641233100000|2022-01-03 18:05:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|992
1641233400000|2022-01-03 18:10:00|19248.9|19244.9|19237.9|19233.9|19250.4|19246.4|19231.7|19227.7|282
1641233700000|2022-01-03 18:15:00|19236.4|19232.4|19222.3|19218.3|19237.9|19233.9|19222.3|19218.3|282
1641234000000|2022-01-03 18:20:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|328
1641234300000|2022-01-03 18:25:00|19225.4|19221.4|19219.2|19215.2|19227|19223|19212.9|19208.9|258
1641234600000|2022-01-03 18:30:00|19216.1|19212.1|19216.1|19212.1|19222.3|19218.3|19216.1|19212.1|271
1641234900000|2022-01-03 18:35:00|19212.9|19208.9|19225.4|19221.4|19228.6|19224.6|19206.7|19202.7|290
1641235200000|2022-01-03 18:40:00|19227|19223|19222.3|19218.3|19228.6|19224.6|19220.8|19216.8|213
1641235500000|2022-01-03 18:45:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19222.3|19218.3|172
1641235800000|2022-01-03 18:50:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|305
1641236100000|2022-01-03 18:55:00|19216.1|19212.1|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|156
1641236400000|2022-01-03 19:00:00|19209.8|19205.8|19200.4|19196.4|19212.9|19208.9|19200.4|19196.4|682
1641236700000|2022-01-03 19:05:00|19198.9|19194.9|19212.9|19208.9|19212.9|19208.9|19197.3|19193.3|373
1641237000000|2022-01-03 19:10:00|19209.8|19205.8|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|467
1641237300000|2022-01-03 19:15:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|358
1641237600000|2022-01-03 19:20:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|308
1641237900000|2022-01-03 19:25:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|377
1641238200000|2022-01-03 19:30:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19209.8|19205.8|469
1641238500000|2022-01-03 19:35:00|19219.2|19215.2|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|395
1641238800000|2022-01-03 19:40:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|375
1641239100000|2022-01-03 19:45:00|19230.1|19226.1|19219.2|19215.2|19231.7|19227.7|19216.1|19212.1|362
1641239400000|2022-01-03 19:50:00|19222.3|19218.3|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|699
1641239700000|2022-01-03 19:55:00|19231.7|19227.7|19223.9|19219.9|19244.2|19240.2|19222.3|19218.3|1415
1641240000000|2022-01-03 20:00:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19219.2|19215.2|742
1641240300000|2022-01-03 20:05:00|19225.4|19221.4|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|269
1641240600000|2022-01-03 20:10:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|447
1641240900000|2022-01-03 20:15:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|382
1641241200000|2022-01-03 20:20:00|19222.3|19218.3|19216.1|19212.1|19231.7|19227.7|19212.9|19208.9|655
1641241500000|2022-01-03 20:25:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19212.9|19208.9|192
1641241800000|2022-01-03 20:30:00|19222.3|19218.3|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|387
1641242100000|2022-01-03 20:35:00|19222.3|19218.3|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|402
1641242400000|2022-01-03 20:40:00|19219.2|19215.2|19197.3|19193.3|19222.3|19218.3|19197.3|19193.3|3954
1641242700000|2022-01-03 20:45:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19197.3|19193.3|538
1641243000000|2022-01-03 20:50:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19197.3|19193.3|484
1641243300000|2022-01-03 20:55:00|19194.2|19190.2|19125.4|19121.4|19194.2|19190.2|19125.4|19121.4|2116
1641243600000|2022-01-03 21:00:00|19119.2|19115.2|19153.6|19149.6|19162.9|19158.9|19119.2|19115.2|1513
1641243900000|2022-01-03 21:05:00|19152|19148|19169.2|19165.2|19169.2|19165.2|19147.3|19143.3|774
1641244200000|2022-01-03 21:10:00|19167.6|19163.6|19175.4|19171.4|19180.1|19176.1|19166.1|19162.1|409
1641244500000|2022-01-03 21:15:00|19173.9|19169.9|19159.8|19155.8|19175.4|19171.4|19153.6|19149.6|412
1641244800000|2022-01-03 21:20:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|179
1641245100000|2022-01-03 21:25:00|19161.4|19157.4|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|371
1641245400000|2022-01-03 21:30:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|283
1641245700000|2022-01-03 21:35:00|19175.4|19171.4|19194.2|19190.2|19197.3|19193.3|19175.4|19171.4|653
1641246000000|2022-01-03 21:40:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19177|19173|183
1641246300000|2022-01-03 21:45:00|19177|19173|19184.8|19180.8|19184.8|19180.8|19170.8|19166.8|204
1641246600000|2022-01-03 21:50:00|19186.4|19182.4|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|100
1641246900000|2022-01-03 21:55:00|19194.2|19190.2|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|279
1641250800000|2022-01-03 23:00:00|19206.7|19202.7|19206.7|19202.7|19222.3|19218.3|19203.6|19199.6|230
1641251100000|2022-01-03 23:05:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|153
1641251400000|2022-01-03 23:10:00|19208.3|19204.3|19214.5|19210.5|19216.1|19212.1|19208.3|19204.3|35
1641251700000|2022-01-03 23:15:00|19212.9|19208.9|19214.5|19210.5|19214.5|19210.5|19212.9|19208.9|7
1641252000000|2022-01-03 23:20:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19216.1|19212.1|47
1641252300000|2022-01-03 23:25:00|19217.6|19213.6|19222.3|19218.3|19227|19223|19216.1|19212.1|39
1641252600000|2022-01-03 23:30:00|19219.2|19215.2|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|32
1641252900000|2022-01-03 23:35:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19225.4|19221.4|122
1641253200000|2022-01-03 23:40:00|19230.1|19226.1|19225.4|19221.4|19231.7|19227.7|19223.9|19219.9|24
1641253500000|2022-01-03 23:45:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|33
1641253800000|2022-01-03 23:50:00|19227|19223|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|41
1641254100000|2022-01-03 23:55:00|19236.4|19232.4|19236.4|19232.4|19239.5|19235.5|19233.3|19229.3|53
1641254400000|2022-01-04 00:00:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|48
1641254700000|2022-01-04 00:05:00|19239.5|19235.5|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|65
1641255000000|2022-01-04 00:10:00|19242.6|19238.6|19245.8|19241.8|19245.8|19241.8|19237.9|19233.9|36
1641255300000|2022-01-04 00:15:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|68
1641255600000|2022-01-04 00:20:00|19247.3|19243.3|19248.9|19244.9|19252|19248|19244.2|19240.2|125
1641255900000|2022-01-04 00:25:00|19247.3|19243.3|19241.1|19237.1|19248.9|19244.9|19241.1|19237.1|24
1641256200000|2022-01-04 00:30:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|72
1641256500000|2022-01-04 00:35:00|19241.1|19237.1|19242.6|19238.6|19244.2|19240.2|19241.1|19237.1|16
1641256800000|2022-01-04 00:40:00|19244.2|19240.2|19245.8|19241.8|19250.4|19246.4|19244.2|19240.2|105
1641257100000|2022-01-04 00:45:00|19244.2|19240.2|19241.1|19237.1|19248.9|19244.9|19241.1|19237.1|53
1641257400000|2022-01-04 00:50:00|19239.5|19235.5|19228.6|19224.6|19239.5|19235.5|19225.4|19221.4|67
1641257700000|2022-01-04 00:55:00|19231.7|19227.7|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|53
1641258000000|2022-01-04 01:00:00|19234.8|19230.8|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|114
1641258300000|2022-01-04 01:05:00|19230.1|19226.1|19209.8|19205.8|19230.1|19226.1|19209.8|19205.8|79
1641258600000|2022-01-04 01:10:00|19211.4|19207.4|19200.4|19196.4|19211.4|19207.4|19197.3|19193.3|94
1641258900000|2022-01-04 01:15:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19192.6|19188.6|75
1641259200000|2022-01-04 01:20:00|19205.1|19201.1|19202|19198|19208.3|19204.3|19200.4|19196.4|65
1641259500000|2022-01-04 01:25:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19194.2|19190.2|256
1641259800000|2022-01-04 01:30:00|19211.4|19207.4|19203.6|19199.6|19212.9|19208.9|19197.3|19193.3|79
1641260100000|2022-01-04 01:35:00|19205.1|19201.1|19194.2|19190.2|19209.8|19205.8|19191.1|19187.1|76
1641260400000|2022-01-04 01:40:00|19191.1|19187.1|19202|19198|19203.6|19199.6|19191.1|19187.1|76
1641260700000|2022-01-04 01:45:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|37
1641261000000|2022-01-04 01:50:00|19205.1|19201.1|19214.5|19210.5|19214.5|19210.5|19203.6|19199.6|94
1641261300000|2022-01-04 01:55:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|57
1641261600000|2022-01-04 02:00:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|48
1641261900000|2022-01-04 02:05:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|80
1641262200000|2022-01-04 02:10:00|19228.6|19224.6|19228.6|19224.6|19234.8|19230.8|19228.6|19224.6|92
1641262500000|2022-01-04 02:15:00|19225.4|19221.4|19227|19223|19227|19223|19219.2|19215.2|108
1641262800000|2022-01-04 02:20:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19225.4|19221.4|40
1641263100000|2022-01-04 02:25:00|19227|19223|19234.8|19230.8|19236.4|19232.4|19225.4|19221.4|85
1641263400000|2022-01-04 02:30:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|46
1641263700000|2022-01-04 02:35:00|19239.5|19235.5|19241.1|19237.1|19245.8|19241.8|19237.9|19233.9|38
1641264000000|2022-01-04 02:40:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|33
1641264300000|2022-01-04 02:45:00|19239.5|19235.5|19239.5|19235.5|19242.6|19238.6|19234.8|19230.8|29
1641264600000|2022-01-04 02:50:00|19237.9|19233.9|19234.8|19230.8|19242.6|19238.6|19234.8|19230.8|46
1641264900000|2022-01-04 02:55:00|19236.4|19232.4|19225.4|19221.4|19236.4|19232.4|19225.4|19221.4|27
1641265200000|2022-01-04 03:00:00|19227|19223|19227|19223|19231.7|19227.7|19219.2|19215.2|163
1641265500000|2022-01-04 03:05:00|19225.4|19221.4|19214.5|19210.5|19225.4|19221.4|19212.9|19208.9|73
1641265800000|2022-01-04 03:10:00|19212.9|19208.9|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|67
1641266100000|2022-01-04 03:15:00|19212.9|19208.9|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|70
1641266400000|2022-01-04 03:20:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|75
1641266700000|2022-01-04 03:25:00|19195.8|19191.8|19191.1|19187.1|19198.9|19194.9|19189.5|19185.5|27
1641267000000|2022-01-04 03:30:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19192.6|19188.6|36
1641267300000|2022-01-04 03:35:00|19192.6|19188.6|19189.5|19185.5|19192.6|19188.6|19187.9|19183.9|24
1641267600000|2022-01-04 03:40:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|21
1641267900000|2022-01-04 03:45:00|19186.4|19182.4|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|41
1641268200000|2022-01-04 03:50:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|19
1641268500000|2022-01-04 03:55:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|49
1641268800000|2022-01-04 04:00:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|66
1641269100000|2022-01-04 04:05:00|19192.6|19188.6|19187.9|19183.9|19194.2|19190.2|19187.9|19183.9|45
1641269400000|2022-01-04 04:10:00|19191.1|19187.1|19192.6|19188.6|19192.6|19188.6|19187.9|19183.9|33
1641269700000|2022-01-04 04:15:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|30
1641270000000|2022-01-04 04:20:00|19192.6|19188.6|19191.1|19187.1|19192.6|19188.6|19187.9|19183.9|16
1641270300000|2022-01-04 04:25:00|19189.5|19185.5|19194.2|19190.2|19194.2|19190.2|19189.5|19185.5|24
1641270600000|2022-01-04 04:30:00|19195.8|19191.8|19198.9|19194.9|19200.4|19196.4|19194.2|19190.2|23
1641270900000|2022-01-04 04:35:00|19197.3|19193.3|19198.9|19194.9|19198.9|19194.9|19197.3|19193.3|12
1641271200000|2022-01-04 04:40:00|19197.3|19193.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|87
1641271500000|2022-01-04 04:45:00|19202|19198|19205.1|19201.1|19206.7|19202.7|19202|19198|50
1641271800000|2022-01-04 04:50:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19203.6|19199.6|20
1641272100000|2022-01-04 04:55:00|19209.8|19205.8|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|37
1641272400000|2022-01-04 05:00:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|15
1641272700000|2022-01-04 05:05:00|19208.3|19204.3|19212.9|19208.9|19216.1|19212.1|19206.7|19202.7|66
1641273000000|2022-01-04 05:10:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19212.9|19208.9|42
1641273300000|2022-01-04 05:15:00|19214.5|19210.5|19209.8|19205.8|19214.5|19210.5|19208.3|19204.3|33
1641273600000|2022-01-04 05:20:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19203.6|19199.6|26
1641273900000|2022-01-04 05:25:00|19205.1|19201.1|19212.9|19208.9|19212.9|19208.9|19205.1|19201.1|29
1641274200000|2022-01-04 05:30:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|21
1641274500000|2022-01-04 05:35:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19203.6|19199.6|38
1641274800000|2022-01-04 05:40:00|19208.3|19204.3|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|64
1641275100000|2022-01-04 05:45:00|19202|19198|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|23
1641275400000|2022-01-04 05:50:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19200.4|19196.4|29
1641275700000|2022-01-04 05:55:00|19198.9|19194.9|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|15
1641276000000|2022-01-04 06:00:00|19208.3|19204.3|19205.1|19201.1|19209.8|19205.8|19202|19198|30
1641276300000|2022-01-04 06:05:00|19206.7|19202.7|19202|19198|19206.7|19202.7|19202|19198|35
1641276600000|2022-01-04 06:10:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|40
1641276900000|2022-01-04 06:15:00|19205.1|19201.1|19206.7|19202.7|19206.7|19202.7|19202|19198|24
1641277200000|2022-01-04 06:20:00|19205.1|19201.1|19200.4|19196.4|19206.7|19202.7|19198.9|19194.9|12
1641277500000|2022-01-04 06:25:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|15
1641277800000|2022-01-04 06:30:00|19198.9|19194.9|19194.2|19190.2|19203.6|19199.6|19192.6|19188.6|44
1641278100000|2022-01-04 06:35:00|19192.6|19188.6|19202|19198|19203.6|19199.6|19191.1|19187.1|46
1641278400000|2022-01-04 06:40:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|3
1641278700000|2022-01-04 06:45:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19200.4|19196.4|4
1641279000000|2022-01-04 06:50:00|19202|19198|19191.1|19187.1|19202|19198|19191.1|19187.1|24
1641279300000|2022-01-04 06:55:00|19194.2|19190.2|19198.9|19194.9|19205.1|19201.1|19191.1|19187.1|55
1641279600000|2022-01-04 07:00:00|19197.3|19193.3|19197.3|19193.3|19216.1|19212.1|19191.1|19187.1|122
1641279900000|2022-01-04 07:05:00|19198.9|19194.9|19212.9|19208.9|19220.8|19216.8|19197.3|19193.3|133
1641280200000|2022-01-04 07:10:00|19211.4|19207.4|19222.3|19218.3|19228.6|19224.6|19209.8|19205.8|150
1641280500000|2022-01-04 07:15:00|19220.8|19216.8|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|104
1641280800000|2022-01-04 07:20:00|19227|19223|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|179
1641281100000|2022-01-04 07:25:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19212.9|19208.9|124
1641281400000|2022-01-04 07:30:00|19212.9|19208.9|19209.8|19205.8|19217.6|19213.6|19209.8|19205.8|76
1641281700000|2022-01-04 07:35:00|19211.4|19207.4|19222.3|19218.3|19222.3|19218.3|19209.8|19205.8|74
1641282000000|2022-01-04 07:40:00|19219.2|19215.2|19225.4|19221.4|19237.9|19233.9|19219.2|19215.2|139
1641282300000|2022-01-04 07:45:00|19223.9|19219.9|19216.1|19212.1|19228.6|19224.6|19216.1|19212.1|48
1641282600000|2022-01-04 07:50:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|53
1641282900000|2022-01-04 07:55:00|19212.9|19208.9|19231.7|19227.7|19234.8|19230.8|19212.9|19208.9|157
1641283200000|2022-01-04 08:00:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19203.6|19199.6|324
1641283500000|2022-01-04 08:05:00|19219.2|19215.2|19211.4|19207.4|19225.4|19221.4|19203.6|19199.6|159
1641283800000|2022-01-04 08:10:00|19209.8|19205.8|19200.4|19196.4|19223.9|19219.9|19200.4|19196.4|228
1641284100000|2022-01-04 08:15:00|19198.9|19194.9|19172.3|19168.3|19200.4|19196.4|19169.2|19165.2|570
1641284400000|2022-01-04 08:20:00|19175.4|19171.4|19200.4|19196.4|19203.6|19199.6|19172.3|19168.3|376
1641284700000|2022-01-04 08:25:00|19203.6|19199.6|19225.4|19221.4|19225.4|19221.4|19197.3|19193.3|222
1641285000000|2022-01-04 08:30:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19209.8|19205.8|174
1641285300000|2022-01-04 08:35:00|19216.1|19212.1|19203.6|19199.6|19223.9|19219.9|19203.6|19199.6|314
1641285600000|2022-01-04 08:40:00|19205.1|19201.1|19198.9|19194.9|19212.9|19208.9|19197.3|19193.3|206
1641285900000|2022-01-04 08:45:00|19200.4|19196.4|19195.8|19191.8|19206.7|19202.7|19194.2|19190.2|118
1641286200000|2022-01-04 08:50:00|19197.3|19193.3|19184.8|19180.8|19197.3|19193.3|19184.8|19180.8|116
1641286500000|2022-01-04 08:55:00|19183.3|19179.3|19178.6|19174.6|19183.3|19179.3|19169.2|19165.2|180
1641286800000|2022-01-04 09:00:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19172.3|19168.3|201
1641287100000|2022-01-04 09:05:00|19183.3|19179.3|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|198
1641287400000|2022-01-04 09:10:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|363
1641287700000|2022-01-04 09:15:00|19186.4|19182.4|19172.3|19168.3|19187.9|19183.9|19161.4|19157.4|167
1641288000000|2022-01-04 09:20:00|19173.9|19169.9|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|93
1641288300000|2022-01-04 09:25:00|19186.4|19182.4|19187.9|19183.9|19197.3|19193.3|19181.7|19177.7|155
1641288600000|2022-01-04 09:30:00|19194.2|19190.2|19195.8|19191.8|19203.6|19199.6|19191.1|19187.1|353
1641288900000|2022-01-04 09:35:00|19197.3|19193.3|19209.8|19205.8|19216.1|19212.1|19194.2|19190.2|391
1641289200000|2022-01-04 09:40:00|19208.3|19204.3|19209.8|19205.8|19209.8|19205.8|19203.6|19199.6|170
1641289500000|2022-01-04 09:45:00|19206.7|19202.7|19222.3|19218.3|19222.3|19218.3|19200.4|19196.4|237
1641289800000|2022-01-04 09:50:00|19219.2|19215.2|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|195
1641290100000|2022-01-04 09:55:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19203.6|19199.6|277
1641290400000|2022-01-04 10:00:00|19233.3|19229.3|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|299
1641290700000|2022-01-04 10:05:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|147
1641291000000|2022-01-04 10:10:00|19242.6|19238.6|19228.6|19224.6|19244.2|19240.2|19227|19223|103
1641291300000|2022-01-04 10:15:00|19225.4|19221.4|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|195
1641291600000|2022-01-04 10:20:00|19231.7|19227.7|19200.4|19196.4|19234.8|19230.8|19197.3|19193.3|250
1641291900000|2022-01-04 10:25:00|19202|19198|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|158
1641292200000|2022-01-04 10:30:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|128
1641292500000|2022-01-04 10:35:00|19220.8|19216.8|19203.6|19199.6|19220.8|19216.8|19200.4|19196.4|145
1641292800000|2022-01-04 10:40:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|199
1641293100000|2022-01-04 10:45:00|19198.9|19194.9|19212.9|19208.9|19216.1|19212.1|19197.3|19193.3|231
1641293400000|2022-01-04 10:50:00|19209.8|19205.8|19212.9|19208.9|19216.1|19212.1|19203.6|19199.6|256
1641293700000|2022-01-04 10:55:00|19209.8|19205.8|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|98
1641294000000|2022-01-04 11:00:00|19202|19198|19216.1|19212.1|19216.1|19212.1|19200.4|19196.4|214
1641294300000|2022-01-04 11:05:00|19219.2|19215.2|19234.8|19230.8|19241.1|19237.1|19219.2|19215.2|561
1641294600000|2022-01-04 11:10:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|304
1641294900000|2022-01-04 11:15:00|19234.8|19230.8|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|172
1641295200000|2022-01-04 11:20:00|19237.9|19233.9|19216.1|19212.1|19237.9|19233.9|19212.9|19208.9|145
1641295500000|2022-01-04 11:25:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19206.7|19202.7|181
1641295800000|2022-01-04 11:30:00|19217.6|19213.6|19219.2|19215.2|19223.9|19219.9|19206.7|19202.7|315
1641296100000|2022-01-04 11:35:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|124
1641296400000|2022-01-04 11:40:00|19203.6|19199.6|19194.2|19190.2|19203.6|19199.6|19191.1|19187.1|340
1641296700000|2022-01-04 11:45:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|141
1641297000000|2022-01-04 11:50:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19178.6|19174.6|221
1641297300000|2022-01-04 11:55:00|19191.1|19187.1|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|298
1641297600000|2022-01-04 12:00:00|19184.8|19180.8|19200.4|19196.4|19212.9|19208.9|19181.7|19177.7|341
1641297900000|2022-01-04 12:05:00|19203.6|19199.6|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|163
1641298200000|2022-01-04 12:10:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19187.9|19183.9|227
1641298500000|2022-01-04 12:15:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|394
1641298800000|2022-01-04 12:20:00|19181.7|19177.7|19144.2|19140.2|19183.3|19179.3|19141.1|19137.1|586
1641299100000|2022-01-04 12:25:00|19147.3|19143.3|19125.4|19121.4|19147.3|19143.3|19106.7|19102.7|706
1641299400000|2022-01-04 12:30:00|19128.6|19124.6|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|563
1641299700000|2022-01-04 12:35:00|19141.1|19137.1|19119.2|19115.2|19141.1|19137.1|19112.9|19108.9|528
1641300000000|2022-01-04 12:40:00|19122.3|19118.3|19125.4|19121.4|19131.7|19127.7|19100.4|19096.4|515
1641300300000|2022-01-04 12:45:00|19122.3|19118.3|19103.6|19099.6|19122.3|19118.3|19103.6|19099.6|557
1641300600000|2022-01-04 12:50:00|19106.7|19102.7|19078.6|19074.6|19106.7|19102.7|19072.3|19068.3|624
1641300900000|2022-01-04 12:55:00|19081.7|19077.7|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|435
1641301200000|2022-01-04 13:00:00|19087.9|19083.9|19087.9|19083.9|19100.4|19096.4|19081.7|19077.7|734
1641301500000|2022-01-04 13:05:00|19086.4|19082.4|19094.2|19090.2|19097.3|19093.3|19078.6|19074.6|509
1641301800000|2022-01-04 13:10:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19089.5|19085.5|478
1641302100000|2022-01-04 13:15:00|19102|19098|19106.7|19102.7|19112.9|19108.9|19102|19098|287
1641302400000|2022-01-04 13:20:00|19103.6|19099.6|19072.3|19068.3|19103.6|19099.6|19062.9|19058.9|1082
1641302700000|2022-01-04 13:25:00|19069.2|19065.2|19025.4|19021.4|19084.8|19080.8|19025.4|19021.4|1254
1641303000000|2022-01-04 13:30:00|19023.9|19019.9|19034.8|19030.8|19050.4|19046.4|19023.9|19019.9|1153
1641303300000|2022-01-04 13:35:00|19031.7|19027.7|19091.1|19087.1|19091.1|19087.1|19031.7|19027.7|1193
1641303600000|2022-01-04 13:40:00|19089.5|19085.5|19084.8|19080.8|19094.2|19090.2|19072.3|19068.3|1316
1641303900000|2022-01-04 13:45:00|19083.3|19079.3|19103.6|19099.6|19103.6|19099.6|19072.3|19068.3|928
1641304200000|2022-01-04 13:50:00|19106.7|19102.7|19100.4|19096.4|19125.4|19121.4|19087.9|19083.9|1475
1641304500000|2022-01-04 13:55:00|19102|19098|19103.6|19099.6|19112.9|19108.9|19091.1|19087.1|680
1641304800000|2022-01-04 14:00:00|19102|19098|19091.1|19087.1|19116.1|19112.1|19091.1|19087.1|684
1641305100000|2022-01-04 14:05:00|19092.6|19088.6|19072.3|19068.3|19094.2|19090.2|19072.3|19068.3|667
1641305400000|2022-01-04 14:10:00|19069.2|19065.2|19050.4|19046.4|19075.4|19071.4|19050.4|19046.4|588
1641305700000|2022-01-04 14:15:00|19047.3|19043.3|19041.1|19037.1|19056.7|19052.7|19034.8|19030.8|666
1641306000000|2022-01-04 14:20:00|19044.2|19040.2|19053.6|19049.6|19059.8|19055.8|19034.8|19030.8|713
1641306300000|2022-01-04 14:25:00|19050.4|19046.4|19037.9|19033.9|19056.7|19052.7|19028.6|19024.6|716
1641306600000|2022-01-04 14:30:00|19039.5|19035.5|19047.3|19043.3|19053.6|19049.6|19028.6|19024.6|653
1641306900000|2022-01-04 14:35:00|19044.2|19040.2|19044.2|19040.2|19066.1|19062.1|19037.9|19033.9|685
1641307200000|2022-01-04 14:40:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19025.4|19021.4|793
1641307500000|2022-01-04 14:45:00|19050.4|19046.4|19044.2|19040.2|19062.9|19058.9|19044.2|19040.2|1021
1641307800000|2022-01-04 14:50:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|604
1641308100000|2022-01-04 14:55:00|19034.8|19030.8|19067.6|19063.6|19070.8|19066.8|19028.6|19024.6|713
1641308400000|2022-01-04 15:00:00|19069.2|19065.2|19084.8|19080.8|19100.4|19096.4|19059.8|19055.8|1253
1641308700000|2022-01-04 15:05:00|19081.7|19077.7|19028.6|19024.6|19084.8|19080.8|19025.4|19021.4|1013
1641309000000|2022-01-04 15:10:00|19031.7|19027.7|19000.4|18996.4|19034.8|19030.8|18997.3|18993.3|1359
1641309300000|2022-01-04 15:15:00|19002|18998|19009.8|19005.8|19028.6|19024.6|18987.9|18983.9|1255
1641309600000|2022-01-04 15:20:00|19011.4|19007.4|19012.9|19008.9|19034.8|19030.8|18997.3|18993.3|1338
1641309900000|2022-01-04 15:25:00|19009.8|19005.8|19037.9|19033.9|19050.4|19046.4|19009.8|19005.8|1373
1641310200000|2022-01-04 15:30:00|19033.3|19029.3|19037.9|19033.9|19041.1|19037.1|19012.9|19008.9|848
1641310500000|2022-01-04 15:35:00|19039.5|19035.5|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|757
1641310800000|2022-01-04 15:40:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19022.3|19018.3|473
1641311100000|2022-01-04 15:45:00|19044.2|19040.2|19025.4|19021.4|19044.2|19040.2|19019.2|19015.2|542
1641311400000|2022-01-04 15:50:00|19028.6|19024.6|18987.9|18983.9|19028.6|19024.6|18981.7|18977.7|1125
1641311700000|2022-01-04 15:55:00|18984.8|18980.8|18969.2|18965.2|19003.6|18999.6|18959.8|18955.8|1244
1641312000000|2022-01-04 16:00:00|18978.6|18974.6|18987.9|18983.9|19006.7|19002.7|18978.6|18974.6|1002
1641312300000|2022-01-04 16:05:00|18986.4|18982.4|18962.9|18958.9|18987.9|18983.9|18962.9|18958.9|1061
1641312600000|2022-01-04 16:10:00|18964.5|18960.5|18941.1|18937.1|18969.2|18965.2|18934.8|18930.8|1662
1641312900000|2022-01-04 16:15:00|18944.2|18940.2|18941.1|18937.1|18950.4|18946.4|18931.7|18927.7|3813
1641313200000|2022-01-04 16:20:00|18937.9|18933.9|18959.8|18955.8|18962.9|18958.9|18937.9|18933.9|860
1641313500000|2022-01-04 16:25:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|947
1641313800000|2022-01-04 16:30:00|18948.9|18944.9|18937.9|18933.9|18953.6|18949.6|18922.3|18918.3|1019
1641314100000|2022-01-04 16:35:00|18934.8|18930.8|18934.8|18930.8|18950.4|18946.4|18928.6|18924.6|679
1641314400000|2022-01-04 16:40:00|18936.4|18932.4|18928.6|18924.6|18937.9|18933.9|18922.3|18918.3|406
1641314700000|2022-01-04 16:45:00|18931.7|18927.7|18953.6|18949.6|18953.6|18949.6|18928.6|18924.6|650
1641315000000|2022-01-04 16:50:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|604
1641315300000|2022-01-04 16:55:00|18950.4|18946.4|18966.1|18962.1|18966.1|18962.1|18950.4|18946.4|763
1641315600000|2022-01-04 17:00:00|18962.9|18958.9|18944.2|18940.2|18966.1|18962.1|18942.6|18938.6|632
1641315900000|2022-01-04 17:05:00|18945.8|18941.8|18959.8|18955.8|18962.9|18958.9|18944.2|18940.2|520
1641316200000|2022-01-04 17:10:00|18958.3|18954.3|18953.6|18949.6|18958.3|18954.3|18944.2|18940.2|390
1641316500000|2022-01-04 17:15:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|209
1641316800000|2022-01-04 17:20:00|18955.1|18951.1|18961.4|18957.4|18969.2|18965.2|18953.6|18949.6|549
1641317100000|2022-01-04 17:25:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|317
1641317400000|2022-01-04 17:30:00|18959.8|18955.8|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|294
1641317700000|2022-01-04 17:35:00|18953.6|18949.6|18962.9|18958.9|18964.5|18960.5|18950.4|18946.4|328
1641318000000|2022-01-04 17:40:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|374
1641318300000|2022-01-04 17:45:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|369
1641318600000|2022-01-04 17:50:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|281
1641318900000|2022-01-04 17:55:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|108
1641319200000|2022-01-04 18:00:00|18972.3|18968.3|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|538
1641319500000|2022-01-04 18:05:00|18991.1|18987.1|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|429
1641319800000|2022-01-04 18:10:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|364
1641320100000|2022-01-04 18:15:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|324
1641320400000|2022-01-04 18:20:00|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|230
1641320700000|2022-01-04 18:25:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|424
1641321000000|2022-01-04 18:30:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|431
1641321300000|2022-01-04 18:35:00|18987.9|18983.9|18995.8|18991.8|18997.3|18993.3|18987.9|18983.9|338
1641321600000|2022-01-04 18:40:00|18997.3|18993.3|18994.2|18990.2|18998.9|18994.9|18991.1|18987.1|323
1641321900000|2022-01-04 18:45:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|268
1641322200000|2022-01-04 18:50:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|116
1641322500000|2022-01-04 18:55:00|18994.2|18990.2|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|464
1641322800000|2022-01-04 19:00:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|311
1641323100000|2022-01-04 19:05:00|19006.7|19002.7|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|414
1641323400000|2022-01-04 19:10:00|19016.1|19012.1|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|655
1641323700000|2022-01-04 19:15:00|19009.8|19005.8|18994.2|18990.2|19009.8|19005.8|18991.1|18987.1|149
1641324000000|2022-01-04 19:20:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|207
1641324300000|2022-01-04 19:25:00|18995.8|18991.8|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|393
1641324600000|2022-01-04 19:30:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|242
1641324900000|2022-01-04 19:35:00|18995.8|18991.8|19011.4|19007.4|19016.1|19012.1|18992.6|18988.6|480
1641325200000|2022-01-04 19:40:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|288
1641325500000|2022-01-04 19:45:00|19011.4|19007.4|18984.8|18980.8|19011.4|19007.4|18984.8|18980.8|372
1641325800000|2022-01-04 19:50:00|18986.4|18982.4|19003.6|18999.6|19003.6|18999.6|18984.8|18980.8|421
1641326100000|2022-01-04 19:55:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19002|18998|1436
1641326400000|2022-01-04 20:00:00|19006.7|19002.7|18994.2|18990.2|19009.8|19005.8|18991.1|18987.1|877
1641326700000|2022-01-04 20:05:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18986.4|18982.4|507
1641327000000|2022-01-04 20:10:00|18994.2|18990.2|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|244
1641327300000|2022-01-04 20:15:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|270
1641327600000|2022-01-04 20:20:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|320
1641327900000|2022-01-04 20:25:00|19000.4|18996.4|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|420
1641328200000|2022-01-04 20:30:00|19012.9|19008.9|19019.2|19015.2|19022.3|19018.3|19012.9|19008.9|381
1641328500000|2022-01-04 20:35:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|674
1641328800000|2022-01-04 20:40:00|19003.6|18999.6|18984.8|18980.8|19006.7|19002.7|18975.4|18971.4|4314
1641329100000|2022-01-04 20:45:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18981.7|18977.7|495
1641329400000|2022-01-04 20:50:00|18992.6|18988.6|19022.3|19018.3|19022.3|19018.3|18991.1|18987.1|1016
1641329700000|2022-01-04 20:55:00|19025.4|19021.4|19037.9|19033.9|19044.2|19040.2|19022.3|19018.3|1317
1641330000000|2022-01-04 21:00:00|19041.1|19037.1|19066.1|19062.1|19066.1|19062.1|19034.8|19030.8|1405
1641330300000|2022-01-04 21:05:00|19064.5|19060.5|19061.4|19057.4|19069.2|19065.2|19059.8|19055.8|482
1641330600000|2022-01-04 21:10:00|19059.8|19055.8|19075.4|19071.4|19078.6|19074.6|19059.8|19055.8|584
1641330900000|2022-01-04 21:15:00|19072.3|19068.3|19059.8|19055.8|19075.4|19071.4|19053.6|19049.6|481
1641331200000|2022-01-04 21:20:00|19061.4|19057.4|19072.3|19068.3|19072.3|19068.3|19061.4|19057.4|162
1641331500000|2022-01-04 21:25:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19058.3|19054.3|661
1641331800000|2022-01-04 21:30:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|448
1641332100000|2022-01-04 21:35:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|418
1641332400000|2022-01-04 21:40:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|273
1641332700000|2022-01-04 21:45:00|19072.3|19068.3|19075.4|19071.4|19087.9|19083.9|19069.2|19065.2|404
1641333000000|2022-01-04 21:50:00|19077|19073|19044.2|19040.2|19078.6|19074.6|19044.2|19040.2|665
1641333300000|2022-01-04 21:55:00|19041.1|19037.1|19039.5|19035.5|19041.1|19037.1|19022.3|19018.3|549
1641337200000|2022-01-04 23:00:00|19052|19048|19037.9|19033.9|19052|19048|19037.9|19033.9|133
1641337500000|2022-01-04 23:05:00|19039.5|19035.5|19048.9|19044.9|19050.4|19046.4|19034.8|19030.8|48
1641337800000|2022-01-04 23:10:00|19047.3|19043.3|19047.3|19043.3|19048.9|19044.9|19047.3|19043.3|7
1641338100000|2022-01-04 23:15:00|19048.9|19044.9|19048.9|19044.9|19053.6|19049.6|19047.3|19043.3|66
1641338400000|2022-01-04 23:20:00|19050.4|19046.4|19048.9|19044.9|19053.6|19049.6|19047.3|19043.3|35
1641338700000|2022-01-04 23:25:00|19047.3|19043.3|19031.7|19027.7|19047.3|19043.3|19031.7|19027.7|60
1641339000000|2022-01-04 23:30:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|58
1641339300000|2022-01-04 23:35:00|19036.4|19032.4|19037.9|19033.9|19039.5|19035.5|19034.8|19030.8|21
1641339600000|2022-01-04 23:40:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|12
1641339900000|2022-01-04 23:45:00|19034.8|19030.8|19033.3|19029.3|19034.8|19030.8|19031.7|19027.7|27
1641340200000|2022-01-04 23:50:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|37
1641340500000|2022-01-04 23:55:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|56
1641340800000|2022-01-05 00:00:00|19036.4|19032.4|19050.4|19046.4|19056.7|19052.7|19034.8|19030.8|183
1641341100000|2022-01-05 00:05:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|63
1641341400000|2022-01-05 00:10:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|152
1641341700000|2022-01-05 00:15:00|19059.8|19055.8|19061.4|19057.4|19062.9|19058.9|19055.1|19051.1|117
1641342000000|2022-01-05 00:20:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|62
1641342300000|2022-01-05 00:25:00|19058.3|19054.3|19058.3|19054.3|19059.8|19055.8|19056.7|19052.7|58
1641342600000|2022-01-05 00:30:00|19056.7|19052.7|19056.7|19052.7|19058.3|19054.3|19053.6|19049.6|64
1641342900000|2022-01-05 00:35:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|99
1641343200000|2022-01-05 00:40:00|19053.6|19049.6|19041.1|19037.1|19053.6|19049.6|19041.1|19037.1|113
1641343500000|2022-01-05 00:45:00|19044.2|19040.2|19042.6|19038.6|19048.9|19044.9|19041.1|19037.1|43
1641343800000|2022-01-05 00:50:00|19041.1|19037.1|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|50
1641344100000|2022-01-05 00:55:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19042.6|19038.6|101
1641344400000|2022-01-05 01:00:00|19042.6|19038.6|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|53
1641344700000|2022-01-05 01:05:00|19047.3|19043.3|19052|19048|19053.6|19049.6|19044.2|19040.2|30
1641345000000|2022-01-05 01:10:00|19053.6|19049.6|19055.1|19051.1|19056.7|19052.7|19050.4|19046.4|49
1641345300000|2022-01-05 01:15:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19053.6|19049.6|52
1641345600000|2022-01-05 01:20:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|42
1641345900000|2022-01-05 01:25:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19048.9|19044.9|45
1641346200000|2022-01-05 01:30:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19048.9|19044.9|38
1641346500000|2022-01-05 01:35:00|19059.8|19055.8|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|157
1641346800000|2022-01-05 01:40:00|19056.7|19052.7|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|108
1641347100000|2022-01-05 01:45:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|176
1641347400000|2022-01-05 01:50:00|19070.8|19066.8|19084.8|19080.8|19087.9|19083.9|19069.2|19065.2|145
1641347700000|2022-01-05 01:55:00|19083.3|19079.3|19077|19073|19084.8|19080.8|19075.4|19071.4|64
1641348000000|2022-01-05 02:00:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|79
1641348300000|2022-01-05 02:05:00|19070.8|19066.8|19081.7|19077.7|19084.8|19080.8|19070.8|19066.8|75
1641348600000|2022-01-05 02:10:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|13
1641348900000|2022-01-05 02:15:00|19077|19073|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|84
1641349200000|2022-01-05 02:20:00|19080.1|19076.1|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|52
1641349500000|2022-01-05 02:25:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19080.1|19076.1|32
1641349800000|2022-01-05 02:30:00|19087.9|19083.9|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|44
1641350100000|2022-01-05 02:35:00|19086.4|19082.4|19091.1|19087.1|19094.2|19090.2|19086.4|19082.4|120
1641350400000|2022-01-05 02:40:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|112
1641350700000|2022-01-05 02:45:00|19092.6|19088.6|19092.6|19088.6|19092.6|19088.6|19091.1|19087.1|46
1641351000000|2022-01-05 02:50:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|115
1641351300000|2022-01-05 02:55:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|38
1641351600000|2022-01-05 03:00:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|52
1641351900000|2022-01-05 03:05:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|45
1641352200000|2022-01-05 03:10:00|19089.5|19085.5|19084.8|19080.8|19089.5|19085.5|19084.8|19080.8|69
1641352500000|2022-01-05 03:15:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|61
1641352800000|2022-01-05 03:20:00|19081.7|19077.7|19081.7|19077.7|19083.3|19079.3|19080.1|19076.1|81
1641353100000|2022-01-05 03:25:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|127
1641353400000|2022-01-05 03:30:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|69
1641353700000|2022-01-05 03:35:00|19080.1|19076.1|19083.3|19079.3|19083.3|19079.3|19078.6|19074.6|33
1641354000000|2022-01-05 03:40:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|58
1641354300000|2022-01-05 03:45:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|84
1641354600000|2022-01-05 03:50:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|42
1641354900000|2022-01-05 03:55:00|19086.4|19082.4|19081.7|19077.7|19086.4|19082.4|19078.6|19074.6|103
1641355200000|2022-01-05 04:00:00|19083.3|19079.3|19091.1|19087.1|19091.1|19087.1|19081.7|19077.7|41
1641355500000|2022-01-05 04:05:00|19089.5|19085.5|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|32
1641355800000|2022-01-05 04:10:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|43
1641356100000|2022-01-05 04:15:00|19097.3|19093.3|19097.3|19093.3|19098.9|19094.9|19094.2|19090.2|150
1641356400000|2022-01-05 04:20:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|15
1641356700000|2022-01-05 04:25:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19097.3|19093.3|32
1641357000000|2022-01-05 04:30:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|45
1641357300000|2022-01-05 04:35:00|||||||||29
1641357600000|2022-01-05 04:40:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|221
1641357900000|2022-01-05 04:45:00|19086.4|19082.4|19080.1|19076.1|19087.9|19083.9|19078.6|19074.6|62
1641358200000|2022-01-05 04:50:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19075.4|19071.4|64
1641358500000|2022-01-05 04:55:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|52
1641358800000|2022-01-05 05:00:00|19086.4|19082.4|19087.9|19083.9|19092.6|19088.6|19084.8|19080.8|76
1641359100000|2022-01-05 05:05:00|19086.4|19082.4|19094.2|19090.2|19094.2|19090.2|19086.4|19082.4|65
1641359400000|2022-01-05 05:10:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|19
1641359700000|2022-01-05 05:15:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19087.9|19083.9|10
1641360000000|2022-01-05 05:20:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|31
1641360300000|2022-01-05 05:25:00|19086.4|19082.4|19087.9|19083.9|19091.1|19087.1|19081.7|19077.7|55
1641360600000|2022-01-05 05:30:00|19086.4|19082.4|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|52
1641360900000|2022-01-05 05:35:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|22
1641361200000|2022-01-05 05:40:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|56
1641361500000|2022-01-05 05:45:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|43
1641361800000|2022-01-05 05:50:00|19105.1|19101.1|19106.7|19102.7|19111.4|19107.4|19105.1|19101.1|114
1641362100000|2022-01-05 05:55:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|45
1641362400000|2022-01-05 06:00:00|19108.3|19104.3|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|30
1641362700000|2022-01-05 06:05:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|17
1641363000000|2022-01-05 06:10:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|77
1641363300000|2022-01-05 06:15:00|19114.5|19110.5|19109.8|19105.8|19116.1|19112.1|19106.7|19102.7|96
1641363600000|2022-01-05 06:20:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|28
1641363900000|2022-01-05 06:25:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19106.7|19102.7|42
1641364200000|2022-01-05 06:30:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|66
1641364500000|2022-01-05 06:35:00|19106.7|19102.7|19105.1|19101.1|19111.4|19107.4|19103.6|19099.6|77
1641364800000|2022-01-05 06:40:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|27
1641365100000|2022-01-05 06:45:00|||||||||22
1641365400000|2022-01-05 06:50:00|19103.6|19099.6|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|51
1641365700000|2022-01-05 06:55:00|19106.7|19102.7|19109.8|19105.8|19111.4|19107.4|19103.6|19099.6|65
1641366000000|2022-01-05 07:00:00|19108.3|19104.3|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|198
1641366300000|2022-01-05 07:05:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19087.9|19083.9|98
1641366600000|2022-01-05 07:10:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|44
1641366900000|2022-01-05 07:15:00|19102|19098|19102|19098|19106.7|19102.7|19098.9|19094.9|56
1641367200000|2022-01-05 07:20:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|66
1641367500000|2022-01-05 07:25:00|19111.4|19107.4|19094.2|19090.2|19112.9|19108.9|19092.6|19088.6|84
1641367800000|2022-01-05 07:30:00|19092.6|19088.6|19087.9|19083.9|19094.2|19090.2|19078.6|19074.6|91
1641368100000|2022-01-05 07:35:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|102
1641368400000|2022-01-05 07:40:00|19087.9|19083.9|19097.3|19093.3|19103.6|19099.6|19087.9|19083.9|120
1641368700000|2022-01-05 07:45:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19078.6|19074.6|124
1641369000000|2022-01-05 07:50:00|19084.8|19080.8|19075.4|19071.4|19094.2|19090.2|19075.4|19071.4|69
1641369300000|2022-01-05 07:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|117
1641369600000|2022-01-05 08:00:00|19075.4|19071.4|19075.4|19071.4|19087.9|19083.9|19069.2|19065.2|209
1641369900000|2022-01-05 08:05:00|19078.6|19074.6|19097.3|19093.3|19097.3|19093.3|19075.4|19071.4|209
1641370200000|2022-01-05 08:10:00|19100.4|19096.4|19091.1|19087.1|19103.6|19099.6|19091.1|19087.1|119
1641370500000|2022-01-05 08:15:00|19087.9|19083.9|19097.3|19093.3|19103.6|19099.6|19084.8|19080.8|154
1641370800000|2022-01-05 08:20:00|19100.4|19096.4|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|81
1641371100000|2022-01-05 08:25:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|108
1641371400000|2022-01-05 08:30:00|19089.5|19085.5|19094.2|19090.2|19097.3|19093.3|19075.4|19071.4|162
1641371700000|2022-01-05 08:35:00|19097.3|19093.3|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|172
1641372000000|2022-01-05 08:40:00|19091.1|19087.1|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|121
1641372300000|2022-01-05 08:45:00|19084.8|19080.8|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|400
1641372600000|2022-01-05 08:50:00|19086.4|19082.4|19084.8|19080.8|19086.4|19082.4|19084.8|19080.8|401
1641372900000|2022-01-05 08:55:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19053.6|19049.6|623
1641373200000|2022-01-05 09:00:00|19069.2|19065.2|19084.8|19080.8|19091.1|19087.1|19069.2|19065.2|216
1641373500000|2022-01-05 09:05:00|19086.4|19082.4|19091.1|19087.1|19100.4|19096.4|19086.4|19082.4|279
1641373800000|2022-01-05 09:10:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|135
1641374100000|2022-01-05 09:15:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19098.9|19094.9|204
1641374400000|2022-01-05 09:20:00|19100.4|19096.4|19116.1|19112.1|19116.1|19112.1|19094.2|19090.2|303
1641374700000|2022-01-05 09:25:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19103.6|19099.6|162
1641375000000|2022-01-05 09:30:00|19106.7|19102.7|19122.3|19118.3|19122.3|19118.3|19103.6|19099.6|331
1641375300000|2022-01-05 09:35:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19119.2|19115.2|219
1641375600000|2022-01-05 09:40:00|19123.9|19119.9|19116.1|19112.1|19123.9|19119.9|19112.9|19108.9|93
1641375900000|2022-01-05 09:45:00|19114.5|19110.5|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|109
1641376200000|2022-01-05 09:50:00|19111.4|19107.4|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|84
1641376500000|2022-01-05 09:55:00|19116.1|19112.1|19106.7|19102.7|19119.2|19115.2|19103.6|19099.6|210
1641376800000|2022-01-05 10:00:00|19103.6|19099.6|19112.9|19108.9|19116.1|19112.1|19100.4|19096.4|164
1641377100000|2022-01-05 10:05:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|348
1641377400000|2022-01-05 10:10:00|19116.1|19112.1|19109.8|19105.8|19122.3|19118.3|19109.8|19105.8|138
1641377700000|2022-01-05 10:15:00|19112.9|19108.9|19117.6|19113.6|19119.2|19115.2|19109.8|19105.8|101
1641378000000|2022-01-05 10:20:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19108.3|19104.3|126
1641378300000|2022-01-05 10:25:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|130
1641378600000|2022-01-05 10:30:00|19116.1|19112.1|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|133
1641378900000|2022-01-05 10:35:00|19119.2|19115.2|19128.6|19124.6|19128.6|19124.6|19119.2|19115.2|74
1641379200000|2022-01-05 10:40:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|80
1641379500000|2022-01-05 10:45:00|19122.3|19118.3|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|64
1641379800000|2022-01-05 10:50:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|20
1641380100000|2022-01-05 10:55:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|144
1641380400000|2022-01-05 11:00:00|19114.5|19110.5|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|181
1641380700000|2022-01-05 11:05:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19084.8|19080.8|493
1641381000000|2022-01-05 11:10:00|19091.1|19087.1|19100.4|19096.4|19106.7|19102.7|19091.1|19087.1|164
1641381300000|2022-01-05 11:15:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|138
1641381600000|2022-01-05 11:20:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|76
1641381900000|2022-01-05 11:25:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|142
1641382200000|2022-01-05 11:30:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|118
1641382500000|2022-01-05 11:35:00|19091.1|19087.1|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|79
1641382800000|2022-01-05 11:40:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|52
1641383100000|2022-01-05 11:45:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|54
1641383400000|2022-01-05 11:50:00|19097.3|19093.3|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|93
1641383700000|2022-01-05 11:55:00|19097.3|19093.3|19084.8|19080.8|19097.3|19093.3|19084.8|19080.8|221
1641384000000|2022-01-05 12:00:00|19087.9|19083.9|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|180
1641384300000|2022-01-05 12:05:00|19084.8|19080.8|19081.7|19077.7|19091.1|19087.1|19081.7|19077.7|203
1641384600000|2022-01-05 12:10:00|19083.3|19079.3|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|288
1641384900000|2022-01-05 12:15:00|19081.7|19077.7|19062.9|19058.9|19081.7|19077.7|19062.9|19058.9|156
1641385200000|2022-01-05 12:20:00|19059.8|19055.8|19056.7|19052.7|19069.2|19065.2|19056.7|19052.7|197
1641385500000|2022-01-05 12:25:00|19058.3|19054.3|19066.1|19062.1|19069.2|19065.2|19050.4|19046.4|279
1641385800000|2022-01-05 12:30:00|19067.6|19063.6|19083.3|19079.3|19087.9|19083.9|19066.1|19062.1|337
1641386100000|2022-01-05 12:35:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|358
1641386400000|2022-01-05 12:40:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19056.7|19052.7|298
1641386700000|2022-01-05 12:45:00|19066.1|19062.1|19044.2|19040.2|19072.3|19068.3|19041.1|19037.1|627
1641387000000|2022-01-05 12:50:00|19041.1|19037.1|19053.6|19049.6|19053.6|19049.6|19037.9|19033.9|681
1641387300000|2022-01-05 12:55:00|19056.7|19052.7|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|292
1641387600000|2022-01-05 13:00:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19062.9|19058.9|396
1641387900000|2022-01-05 13:05:00|19075.4|19071.4|19069.2|19065.2|19081.7|19077.7|19066.1|19062.1|364
1641388200000|2022-01-05 13:10:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19056.7|19052.7|377
1641388500000|2022-01-05 13:15:00|19055.1|19051.1|19072.3|19068.3|19087.9|19083.9|19037.9|19033.9|1165
1641388800000|2022-01-05 13:20:00|19075.4|19071.4|19031.7|19027.7|19075.4|19071.4|19031.7|19027.7|1028
1641389100000|2022-01-05 13:25:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19016.1|19012.1|660
1641389400000|2022-01-05 13:30:00|19034.8|19030.8|19050.4|19046.4|19053.6|19049.6|19022.3|19018.3|685
1641389700000|2022-01-05 13:35:00|19047.3|19043.3|19053.6|19049.6|19066.1|19062.1|19041.1|19037.1|583
1641390000000|2022-01-05 13:40:00|19055.1|19051.1|19072.3|19068.3|19072.3|19068.3|19047.3|19043.3|504
1641390300000|2022-01-05 13:45:00|19075.4|19071.4|19066.1|19062.1|19087.9|19083.9|19059.8|19055.8|478
1641390600000|2022-01-05 13:50:00|19072.3|19068.3|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|442
1641390900000|2022-01-05 13:55:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|349
1641391200000|2022-01-05 14:00:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|371
1641391500000|2022-01-05 14:05:00|19087.9|19083.9|19081.7|19077.7|19100.4|19096.4|19081.7|19077.7|375
1641391800000|2022-01-05 14:10:00|19084.8|19080.8|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|461
1641392100000|2022-01-05 14:15:00|19081.7|19077.7|19084.8|19080.8|19094.2|19090.2|19075.4|19071.4|449
1641392400000|2022-01-05 14:20:00|19087.9|19083.9|19094.2|19090.2|19094.2|19090.2|19081.7|19077.7|382
1641392700000|2022-01-05 14:25:00|19092.6|19088.6|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|427
1641393000000|2022-01-05 14:30:00|19094.2|19090.2|19089.5|19085.5|19097.3|19093.3|19075.4|19071.4|611
1641393300000|2022-01-05 14:35:00|19087.9|19083.9|19081.7|19077.7|19094.2|19090.2|19078.6|19074.6|631
1641393600000|2022-01-05 14:40:00|19084.8|19080.8|19064.5|19060.5|19084.8|19080.8|19061.4|19057.4|563
1641393900000|2022-01-05 14:45:00|19066.1|19062.1|19061.4|19057.4|19077|19073|19061.4|19057.4|777
1641394200000|2022-01-05 14:50:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19053.6|19049.6|765
1641394500000|2022-01-05 14:55:00|19059.8|19055.8|19062.9|19058.9|19072.3|19068.3|19056.7|19052.7|430
1641394800000|2022-01-05 15:00:00|19066.1|19062.1|19078.6|19074.6|19078.6|19074.6|19059.8|19055.8|472
1641395100000|2022-01-05 15:05:00|19075.4|19071.4|19056.7|19052.7|19078.6|19074.6|19056.7|19052.7|441
1641395400000|2022-01-05 15:10:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|537
1641395700000|2022-01-05 15:15:00|19066.1|19062.1|19087.9|19083.9|19087.9|19083.9|19062.9|19058.9|418
1641396000000|2022-01-05 15:20:00|19091.1|19087.1|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|780
1641396300000|2022-01-05 15:25:00|19087.9|19083.9|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|378
1641396600000|2022-01-05 15:30:00|19091.1|19087.1|19056.7|19052.7|19091.1|19087.1|19055.1|19051.1|902
1641396900000|2022-01-05 15:35:00|19053.6|19049.6|19081.7|19077.7|19081.7|19077.7|19053.6|19049.6|406
1641397200000|2022-01-05 15:40:00|19084.8|19080.8|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|656
1641397500000|2022-01-05 15:45:00|19066.1|19062.1|19047.3|19043.3|19069.2|19065.2|19041.1|19037.1|599
1641397800000|2022-01-05 15:50:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|596
1641398100000|2022-01-05 15:55:00|19059.8|19055.8|19055.1|19051.1|19059.8|19055.8|19037.9|19033.9|1046
1641398400000|2022-01-05 16:00:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19041.1|19037.1|614
1641398700000|2022-01-05 16:05:00|19056.7|19052.7|19053.6|19049.6|19056.7|19052.7|19034.8|19030.8|920
1641399000000|2022-01-05 16:10:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19034.8|19030.8|937
1641399300000|2022-01-05 16:15:00|19037.9|19033.9|19034.8|19030.8|19050.4|19046.4|19022.3|19018.3|3041
1641399600000|2022-01-05 16:20:00|19033.3|19029.3|19028.6|19024.6|19037.9|19033.9|19009.8|19005.8|2184
1641399900000|2022-01-05 16:25:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|672
1641400200000|2022-01-05 16:30:00|19016.1|19012.1|19012.9|19008.9|19023.9|19019.9|19006.7|19002.7|829
1641400500000|2022-01-05 16:35:00|19011.4|19007.4|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|658
1641400800000|2022-01-05 16:40:00|19011.4|19007.4|18994.2|18990.2|19012.9|19008.9|18984.8|18980.8|565
1641401100000|2022-01-05 16:45:00|18997.3|18993.3|18972.3|18968.3|18997.3|18993.3|18966.1|18962.1|1111
1641401400000|2022-01-05 16:50:00|18969.2|18965.2|18987.9|18983.9|18991.1|18987.1|18969.2|18965.2|891
1641401700000|2022-01-05 16:55:00|18986.4|18982.4|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|413
1641402000000|2022-01-05 17:00:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18972.3|18968.3|448
1641402300000|2022-01-05 17:05:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|294
1641402600000|2022-01-05 17:10:00|18978.6|18974.6|18975.4|18971.4|18991.1|18987.1|18975.4|18971.4|335
1641402900000|2022-01-05 17:15:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|231
1641403200000|2022-01-05 17:20:00|18981.7|18977.7|18969.2|18965.2|18984.8|18980.8|18966.1|18962.1|395
1641403500000|2022-01-05 17:25:00|18966.1|18962.1|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|560
1641403800000|2022-01-05 17:30:00|18955.1|18951.1|18969.2|18965.2|18972.3|18968.3|18953.6|18949.6|262
1641404100000|2022-01-05 17:35:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18964.5|18960.5|432
1641404400000|2022-01-05 17:40:00|18973.9|18969.9|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|616
1641404700000|2022-01-05 17:45:00|18958.3|18954.3|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|791
1641405000000|2022-01-05 17:50:00|18972.3|18968.3|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|333
1641405300000|2022-01-05 17:55:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|381
1641405600000|2022-01-05 18:00:00|18975.4|18971.4|18975.4|18971.4|18980.1|18976.1|18972.3|18968.3|435
1641405900000|2022-01-05 18:05:00|18972.3|18968.3|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|338
1641406200000|2022-01-05 18:10:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|224
1641406500000|2022-01-05 18:15:00|18972.3|18968.3|18969.2|18965.2|18978.6|18974.6|18969.2|18965.2|275
1641406800000|2022-01-05 18:20:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|397
1641407100000|2022-01-05 18:25:00|18975.4|18971.4|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|174
1641407400000|2022-01-05 18:30:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|329
1641407700000|2022-01-05 18:35:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|392
1641408000000|2022-01-05 18:40:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|223
1641408300000|2022-01-05 18:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|281
1641408600000|2022-01-05 18:50:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|339
1641408900000|2022-01-05 18:55:00|18980.1|18976.1|18959.8|18955.8|18980.1|18976.1|18959.8|18955.8|632
1641409200000|2022-01-05 19:00:00|18958.3|18954.3|18931.7|18927.7|18977|18973|18922.3|18918.3|1364
1641409500000|2022-01-05 19:05:00|18930.1|18926.1|18950.4|18946.4|18959.8|18955.8|18916.1|18912.1|1612
1641409800000|2022-01-05 19:10:00|18947.3|18943.3|18937.9|18933.9|18956.7|18952.7|18928.6|18924.6|1448
1641410100000|2022-01-05 19:15:00|18941.1|18937.1|18972.3|18968.3|18972.3|18968.3|18937.9|18933.9|880
1641410400000|2022-01-05 19:20:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|697
1641410700000|2022-01-05 19:25:00|18969.2|18965.2|18987.9|18983.9|18994.2|18990.2|18969.2|18965.2|1015
1641411000000|2022-01-05 19:30:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18966.1|18962.1|1211
1641411300000|2022-01-05 19:35:00|18969.2|18965.2|18978.6|18974.6|18987.9|18983.9|18969.2|18965.2|997
1641411600000|2022-01-05 19:40:00|18975.4|18971.4|18978.6|18974.6|18983.3|18979.3|18972.3|18968.3|702
1641411900000|2022-01-05 19:45:00|18981.7|18977.7|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|853
1641412200000|2022-01-05 19:50:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|702
1641412500000|2022-01-05 19:55:00|18984.8|18980.8|18972.3|18968.3|18989.5|18985.5|18966.1|18962.1|1529
1641412800000|2022-01-05 20:00:00|18975.4|18971.4|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|869
1641413100000|2022-01-05 20:05:00|18984.8|18980.8|18969.2|18965.2|18997.3|18993.3|18969.2|18965.2|1023
1641413400000|2022-01-05 20:10:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|1017
1641413700000|2022-01-05 20:15:00|18969.2|18965.2|18956.7|18952.7|18972.3|18968.3|18950.4|18946.4|576
1641414000000|2022-01-05 20:20:00|18953.6|18949.6|18969.2|18965.2|18975.4|18971.4|18953.6|18949.6|730
1641414300000|2022-01-05 20:25:00|18966.1|18962.1|18950.4|18946.4|18975.4|18971.4|18950.4|18946.4|746
1641414600000|2022-01-05 20:30:00|18953.6|18949.6|18944.2|18940.2|18953.6|18949.6|18928.6|18924.6|1345
1641414900000|2022-01-05 20:35:00|18947.3|18943.3|18937.9|18933.9|18947.3|18943.3|18925.4|18921.4|684
1641415200000|2022-01-05 20:40:00|18941.1|18937.1|18931.7|18927.7|18944.2|18940.2|18928.6|18924.6|895
1641415500000|2022-01-05 20:45:00|18928.6|18924.6|18947.3|18943.3|18953.6|18949.6|18928.6|18924.6|1185
1641415800000|2022-01-05 20:50:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18941.1|18937.1|964
1641416100000|2022-01-05 20:55:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|2467
1641416400000|2022-01-05 21:00:00|18950.4|18946.4|18959.8|18955.8|18978.6|18974.6|18947.3|18943.3|1153
1641416700000|2022-01-05 21:05:00|18962.9|18958.9|18962.9|18958.9|18973.9|18969.9|18959.8|18955.8|416
1641417000000|2022-01-05 21:10:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|194
1641417300000|2022-01-05 21:15:00|18966.1|18962.1|18984.8|18980.8|18987.9|18983.9|18966.1|18962.1|412
1641417600000|2022-01-05 21:20:00|18987.9|18983.9|18959.8|18955.8|18987.9|18983.9|18956.7|18952.7|487
1641417900000|2022-01-05 21:25:00|18955.1|18951.1|18962.9|18958.9|18967.6|18963.6|18952|18948|359
1641418200000|2022-01-05 21:30:00|18961.4|18957.4|18956.7|18952.7|18961.4|18957.4|18953.6|18949.6|127
1641418500000|2022-01-05 21:35:00|18959.8|18955.8|18967.6|18963.6|18969.2|18965.2|18959.8|18955.8|269
1641418800000|2022-01-05 21:40:00|18966.1|18962.1|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|382
1641419100000|2022-01-05 21:45:00|18950.4|18946.4|18941.1|18937.1|18953.6|18949.6|18937.9|18933.9|364
1641419400000|2022-01-05 21:50:00|18944.2|18940.2|18948.9|18944.9|18953.6|18949.6|18944.2|18940.2|189
1641419700000|2022-01-05 21:55:00|18950.4|18946.4|18934.8|18930.8|18953.6|18949.6|18931.7|18927.7|525
1641423600000|2022-01-05 23:00:00|18941.1|18937.1|18973.9|18969.9|18973.9|18969.9|18937.9|18933.9|178
1641423900000|2022-01-05 23:05:00|18972.3|18968.3|18972.3|18968.3|18977|18973|18966.1|18962.1|68
1641424200000|2022-01-05 23:10:00|18970.8|18966.8|18966.1|18962.1|18970.8|18966.8|18958.3|18954.3|52
1641424500000|2022-01-05 23:15:00|18964.5|18960.5|18962.9|18958.9|18969.2|18965.2|18961.4|18957.4|38
1641424800000|2022-01-05 23:20:00|18964.5|18960.5|18953.6|18949.6|18966.1|18962.1|18950.4|18946.4|28
1641425100000|2022-01-05 23:25:00|18955.1|18951.1|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|17
1641425400000|2022-01-05 23:30:00|18958.3|18954.3|18953.6|18949.6|18958.3|18954.3|18953.6|18949.6|67
1641425700000|2022-01-05 23:35:00|18955.1|18951.1|18962.9|18958.9|18962.9|18958.9|18955.1|18951.1|25
1641426000000|2022-01-05 23:40:00|18961.4|18957.4|18955.1|18951.1|18964.5|18960.5|18955.1|18951.1|19
1641426300000|2022-01-05 23:45:00|18953.6|18949.6|18952|18948|18953.6|18949.6|18947.3|18943.3|21
1641426600000|2022-01-05 23:50:00|18950.4|18946.4|18948.9|18944.9|18950.4|18946.4|18947.3|18943.3|14
1641426900000|2022-01-05 23:55:00|18950.4|18946.4|18950.4|18946.4|18950.4|18946.4|18948.9|18944.9|7
1641427200000|2022-01-06 00:00:00|18956.7|18952.7|18959.8|18955.8|18962.9|18958.9|18955.1|18951.1|71
1641427500000|2022-01-06 00:05:00|18962.9|18958.9|18984.8|18980.8|18984.8|18980.8|18962.9|18958.9|105
1641427800000|2022-01-06 00:10:00|18987.9|18983.9|18977|18973|18991.1|18987.1|18975.4|18971.4|99
1641428100000|2022-01-06 00:15:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|71
1641428400000|2022-01-06 00:20:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|80
1641428700000|2022-01-06 00:25:00|18966.1|18962.1|18955.1|18951.1|18966.1|18962.1|18950.4|18946.4|46
1641429000000|2022-01-06 00:30:00|18953.6|18949.6|18964.5|18960.5|18964.5|18960.5|18953.6|18949.6|44
1641429300000|2022-01-06 00:35:00|18962.9|18958.9|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|44
1641429600000|2022-01-06 00:40:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|45
1641429900000|2022-01-06 00:45:00|18980.1|18976.1|18958.3|18954.3|18981.7|18977.7|18958.3|18954.3|98
1641430200000|2022-01-06 00:50:00|18956.7|18952.7|18969.2|18965.2|18975.4|18971.4|18956.7|18952.7|91
1641430500000|2022-01-06 00:55:00|18970.8|18966.8|18953.6|18949.6|18972.3|18968.3|18953.6|18949.6|190
1641430800000|2022-01-06 01:00:00|18950.4|18946.4|18955.1|18951.1|18959.8|18955.8|18939.5|18935.5|224
1641431100000|2022-01-06 01:05:00|18953.6|18949.6|18978.6|18974.6|18978.6|18974.6|18953.6|18949.6|60
1641431400000|2022-01-06 01:10:00|18977|18973|18959.8|18955.8|18978.6|18974.6|18959.8|18955.8|49
1641431700000|2022-01-06 01:15:00|18962.9|18958.9|18975.4|18971.4|18975.4|18971.4|18962.9|18958.9|40
1641432000000|2022-01-06 01:20:00|18978.6|18974.6|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|100
1641432300000|2022-01-06 01:25:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|108
1641432600000|2022-01-06 01:30:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|73
1641432900000|2022-01-06 01:35:00|18992.6|18988.6|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|65
1641433200000|2022-01-06 01:40:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18992.6|18988.6|70
1641433500000|2022-01-06 01:45:00|18998.9|18994.9|18994.2|18990.2|19005.1|19001.1|18992.6|18988.6|117
1641433800000|2022-01-06 01:50:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|85
1641434100000|2022-01-06 01:55:00|19003.6|18999.6|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|84
1641434400000|2022-01-06 02:00:00|19008.3|19004.3|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|90
1641434700000|2022-01-06 02:05:00|19008.3|19004.3|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|124
1641435000000|2022-01-06 02:10:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|32
1641435300000|2022-01-06 02:15:00|19008.3|19004.3|19016.1|19012.1|19016.1|19012.1|19008.3|19004.3|113
1641435600000|2022-01-06 02:20:00|19017.6|19013.6|19000.4|18996.4|19019.2|19015.2|19000.4|18996.4|269
1641435900000|2022-01-06 02:25:00|19002|18998|18994.2|18990.2|19002|18998|18991.1|18987.1|115
1641436200000|2022-01-06 02:30:00|18992.6|18988.6|18989.5|18985.5|18994.2|18990.2|18987.9|18983.9|62
1641436500000|2022-01-06 02:35:00|18991.1|18987.1|18991.1|18987.1|18995.8|18991.8|18991.1|18987.1|17
1641436800000|2022-01-06 02:40:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|55
1641437100000|2022-01-06 02:45:00|18981.7|18977.7|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|148
1641437400000|2022-01-06 02:50:00|18969.2|18965.2|18950.4|18946.4|18969.2|18965.2|18950.4|18946.4|168
1641437700000|2022-01-06 02:55:00|18947.3|18943.3|18945.8|18941.8|18950.4|18946.4|18944.2|18940.2|159
1641438000000|2022-01-06 03:00:00|18944.2|18940.2|18931.7|18927.7|18947.3|18943.3|18931.7|18927.7|141
1641438300000|2022-01-06 03:05:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|122
1641438600000|2022-01-06 03:10:00|18920.8|18916.8|18923.9|18919.9|18927|18923|18906.7|18902.7|251
1641438900000|2022-01-06 03:15:00|18922.3|18918.3|18928.6|18924.6|18931.7|18927.7|18922.3|18918.3|80
1641439200000|2022-01-06 03:20:00|18930.1|18926.1|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|34
1641439500000|2022-01-06 03:25:00|18939.5|18935.5|18925.4|18921.4|18939.5|18935.5|18922.3|18918.3|94
1641439800000|2022-01-06 03:30:00|18928.6|18924.6|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|82
1641440100000|2022-01-06 03:35:00|18927|18923|18922.3|18918.3|18927|18923|18922.3|18918.3|41
1641440400000|2022-01-06 03:40:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18909.8|18905.8|189
1641440700000|2022-01-06 03:45:00|18920.8|18916.8|18928.6|18924.6|18931.7|18927.7|18912.9|18908.9|79
1641441000000|2022-01-06 03:50:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18916.1|18912.1|124
1641441300000|2022-01-06 03:55:00|18920.8|18916.8|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|91
1641441600000|2022-01-06 04:00:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18914.5|18910.5|61
1641441900000|2022-01-06 04:05:00|18919.2|18915.2|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|95
1641442200000|2022-01-06 04:10:00|18919.2|18915.2|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|61
1641442500000|2022-01-06 04:15:00|18931.7|18927.7|18928.6|18924.6|18936.4|18932.4|18925.4|18921.4|70
1641442800000|2022-01-06 04:20:00|18930.1|18926.1|18925.4|18921.4|18930.1|18926.1|18925.4|18921.4|17
1641443100000|2022-01-06 04:25:00|18927|18923|18923.9|18919.9|18930.1|18926.1|18922.3|18918.3|114
1641443400000|2022-01-06 04:30:00|18925.4|18921.4|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|26
1641443700000|2022-01-06 04:35:00|18919.2|18915.2|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|92
1641444000000|2022-01-06 04:40:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|121
1641444300000|2022-01-06 04:45:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|41
1641444600000|2022-01-06 04:50:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|161
1641444900000|2022-01-06 04:55:00|18895.8|18891.8|18878.6|18874.6|18897.3|18893.3|18878.6|18874.6|160
1641445200000|2022-01-06 05:00:00|18875.4|18871.4|18858.3|18854.3|18881.7|18877.7|18856.7|18852.7|236
1641445500000|2022-01-06 05:05:00|18859.8|18855.8|18861.4|18857.4|18869.2|18865.2|18856.7|18852.7|119
1641445800000|2022-01-06 05:10:00|18862.9|18858.9|18861.4|18857.4|18869.2|18865.2|18859.8|18855.8|63
1641446100000|2022-01-06 05:15:00|18862.9|18858.9|18864.5|18860.5|18866.1|18862.1|18859.8|18855.8|134
1641446400000|2022-01-06 05:20:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|98
1641446700000|2022-01-06 05:25:00|18873.9|18869.9|18869.2|18865.2|18873.9|18869.9|18869.2|18865.2|53
1641447000000|2022-01-06 05:30:00|18870.8|18866.8|18884.8|18880.8|18887.9|18883.9|18870.8|18866.8|108
1641447300000|2022-01-06 05:35:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|112
1641447600000|2022-01-06 05:40:00|18878.6|18874.6|18881.7|18877.7|18883.3|18879.3|18875.4|18871.4|65
1641447900000|2022-01-06 05:45:00|18883.3|18879.3|18892.6|18888.6|18894.2|18890.2|18881.7|18877.7|66
1641448200000|2022-01-06 05:50:00|18894.2|18890.2|18898.9|18894.9|18906.7|18902.7|18891.1|18887.1|113
1641448500000|2022-01-06 05:55:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18883.3|18879.3|51
1641448800000|2022-01-06 06:00:00|18886.4|18882.4|18886.4|18882.4|18894.2|18890.2|18883.3|18879.3|75
1641449100000|2022-01-06 06:05:00|18884.8|18880.8|18880.1|18876.1|18887.9|18883.9|18878.6|18874.6|108
1641449400000|2022-01-06 06:10:00|18878.6|18874.6|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|112
1641449700000|2022-01-06 06:15:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|126
1641450000000|2022-01-06 06:20:00|18878.6|18874.6|18870.8|18866.8|18880.1|18876.1|18870.8|18866.8|69
1641450300000|2022-01-06 06:25:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|59
1641450600000|2022-01-06 06:30:00|18880.1|18876.1|18872.3|18868.3|18887.9|18883.9|18872.3|18868.3|100
1641450900000|2022-01-06 06:35:00|18875.4|18871.4|18881.7|18877.7|18883.3|18879.3|18872.3|18868.3|52
1641451200000|2022-01-06 06:40:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|45
1641451500000|2022-01-06 06:45:00|18884.8|18880.8|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|86
1641451800000|2022-01-06 06:50:00|18892.6|18888.6|18886.4|18882.4|18900.4|18896.4|18880.1|18876.1|162
1641452100000|2022-01-06 06:55:00|18887.9|18883.9|18889.5|18885.5|18892.6|18888.6|18881.7|18877.7|90
1641452400000|2022-01-06 07:00:00|18891.1|18887.1|18875.4|18871.4|18894.2|18890.2|18875.4|18871.4|138
1641452700000|2022-01-06 07:05:00|18877|18873|18906.7|18902.7|18909.8|18905.8|18872.3|18868.3|194
1641453000000|2022-01-06 07:10:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18891.1|18887.1|208
1641453300000|2022-01-06 07:15:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18884.8|18880.8|170
1641453600000|2022-01-06 07:20:00|18897.3|18893.3|18906.7|18902.7|18916.1|18912.1|18891.1|18887.1|240
1641453900000|2022-01-06 07:25:00|18905.1|18901.1|18897.3|18893.3|18911.4|18907.4|18891.1|18887.1|99
1641454200000|2022-01-06 07:30:00|18900.4|18896.4|18894.2|18890.2|18909.8|18905.8|18881.7|18877.7|293
1641454500000|2022-01-06 07:35:00|18897.3|18893.3|18906.7|18902.7|18908.3|18904.3|18897.3|18893.3|125
1641454800000|2022-01-06 07:40:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|225
1641455100000|2022-01-06 07:45:00|18908.3|18904.3|18902|18898|18909.8|18905.8|18894.2|18890.2|160
1641455400000|2022-01-06 07:50:00|18900.4|18896.4|18878.6|18874.6|18903.6|18899.6|18878.6|18874.6|313
1641455700000|2022-01-06 07:55:00|18877|18873|18872.3|18868.3|18891.1|18887.1|18872.3|18868.3|207
1641456000000|2022-01-06 08:00:00|18875.4|18871.4|18859.8|18855.8|18881.7|18877.7|18856.7|18852.7|264
1641456300000|2022-01-06 08:05:00|18856.7|18852.7|18834.8|18830.8|18856.7|18852.7|18834.8|18830.8|502
1641456600000|2022-01-06 08:10:00|18837.9|18833.9|18847.3|18843.3|18862.9|18858.9|18836.4|18832.4|300
1641456900000|2022-01-06 08:15:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|271
1641457200000|2022-01-06 08:20:00|18845.8|18841.8|18844.2|18840.2|18850.4|18846.4|18839.5|18835.5|371
1641457500000|2022-01-06 08:25:00|18841.1|18837.1|18855.1|18851.1|18856.7|18852.7|18837.9|18833.9|536
1641457800000|2022-01-06 08:30:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18834.8|18830.8|354
1641458100000|2022-01-06 08:35:00|18848.9|18844.9|18844.2|18840.2|18862.9|18858.9|18844.2|18840.2|235
1641458400000|2022-01-06 08:40:00|18841.1|18837.1|18841.1|18837.1|18853.6|18849.6|18837.9|18833.9|259
1641458700000|2022-01-06 08:45:00|18839.5|18835.5|18853.6|18849.6|18856.7|18852.7|18837.9|18833.9|243
1641459000000|2022-01-06 08:50:00|18856.7|18852.7|18866.1|18862.1|18866.1|18862.1|18853.6|18849.6|132
1641459300000|2022-01-06 08:55:00|18869.2|18865.2|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|232
1641459600000|2022-01-06 09:00:00|18861.4|18857.4|18872.3|18868.3|18881.7|18877.7|18853.6|18849.6|508
1641459900000|2022-01-06 09:05:00|18866.1|18862.1|18856.7|18852.7|18872.3|18868.3|18853.6|18849.6|123
1641460200000|2022-01-06 09:10:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|141
1641460500000|2022-01-06 09:15:00|18861.4|18857.4|18878.6|18874.6|18878.6|18874.6|18856.7|18852.7|188
1641460800000|2022-01-06 09:20:00|18875.4|18871.4|18872.3|18868.3|18881.7|18877.7|18862.9|18858.9|205
1641461100000|2022-01-06 09:25:00|18875.4|18871.4|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|91
1641461400000|2022-01-06 09:30:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|109
1641461700000|2022-01-06 09:35:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|130
1641462000000|2022-01-06 09:40:00|18866.1|18862.1|18873.9|18869.9|18875.4|18871.4|18866.1|18862.1|86
1641462300000|2022-01-06 09:45:00|18872.3|18868.3|18862.9|18858.9|18875.4|18871.4|18859.8|18855.8|137
1641462600000|2022-01-06 09:50:00|18864.5|18860.5|18878.6|18874.6|18878.6|18874.6|18859.8|18855.8|84
1641462900000|2022-01-06 09:55:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|98
1641463200000|2022-01-06 10:00:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18862.9|18858.9|134
1641463500000|2022-01-06 10:05:00|18872.3|18868.3|18844.2|18840.2|18875.4|18871.4|18844.2|18840.2|138
1641463800000|2022-01-06 10:10:00|18847.3|18843.3|18837.9|18833.9|18852|18848|18837.9|18833.9|200
1641464100000|2022-01-06 10:15:00|18834.8|18830.8|18828.6|18824.6|18837.9|18833.9|18822.3|18818.3|227
1641464400000|2022-01-06 10:20:00|18830.1|18826.1|18816.1|18812.1|18830.1|18826.1|18812.9|18808.9|315
1641464700000|2022-01-06 10:25:00|18819.2|18815.2|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|226
1641465000000|2022-01-06 10:30:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|287
1641465300000|2022-01-06 10:35:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|151
1641465600000|2022-01-06 10:40:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|153
1641465900000|2022-01-06 10:45:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|115
1641466200000|2022-01-06 10:50:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|199
1641466500000|2022-01-06 10:55:00|18817.6|18813.6|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|230
1641466800000|2022-01-06 11:00:00|18805.1|18801.1|18819.2|18815.2|18819.2|18815.2|18803.6|18799.6|286
1641467100000|2022-01-06 11:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|111
1641467400000|2022-01-06 11:10:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|81
1641467700000|2022-01-06 11:15:00|18822.3|18818.3|18806.7|18802.7|18828.6|18824.6|18803.6|18799.6|458
1641468000000|2022-01-06 11:20:00|18809.8|18805.8|18823.9|18819.9|18825.4|18821.4|18809.8|18805.8|123
1641468300000|2022-01-06 11:25:00|18825.4|18821.4|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|101
1641468600000|2022-01-06 11:30:00|18820.8|18816.8|18834.8|18830.8|18837.9|18833.9|18820.8|18816.8|94
1641468900000|2022-01-06 11:35:00|18836.4|18832.4|18847.3|18843.3|18847.3|18843.3|18831.7|18827.7|247
1641469200000|2022-01-06 11:40:00|18848.9|18844.9|18847.3|18843.3|18848.9|18844.9|18841.1|18837.1|95
1641469500000|2022-01-06 11:45:00|18850.4|18846.4|18837.9|18833.9|18850.4|18846.4|18837.9|18833.9|172
1641469800000|2022-01-06 11:50:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|289
1641470100000|2022-01-06 11:55:00|18827|18823|18837.9|18833.9|18837.9|18833.9|18819.2|18815.2|284
1641470400000|2022-01-06 12:00:00|18834.8|18830.8|18827|18823|18837.9|18833.9|18822.3|18818.3|205
1641470700000|2022-01-06 12:05:00|18825.4|18821.4|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|447
1641471000000|2022-01-06 12:10:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18837.9|18833.9|266
1641471300000|2022-01-06 12:15:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|87
1641471600000|2022-01-06 12:20:00|18837.9|18833.9|18819.2|18815.2|18837.9|18833.9|18816.1|18812.1|211
1641471900000|2022-01-06 12:25:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|360
1641472200000|2022-01-06 12:30:00|18819.2|18815.2|18812.9|18808.9|18825.4|18821.4|18800.4|18796.4|270
1641472500000|2022-01-06 12:35:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|417
1641472800000|2022-01-06 12:40:00|18805.1|18801.1|18816.1|18812.1|18819.2|18815.2|18800.4|18796.4|323
1641473100000|2022-01-06 12:45:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18812.9|18808.9|349
1641473400000|2022-01-06 12:50:00|18828.6|18824.6|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|639
1641473700000|2022-01-06 12:55:00|18842.6|18838.6|18842.6|18838.6|18844.2|18840.2|18822.3|18818.3|277
1641474000000|2022-01-06 13:00:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18841.1|18837.1|429
1641474300000|2022-01-06 13:05:00|18847.3|18843.3|18869.2|18865.2|18869.2|18865.2|18847.3|18843.3|886
1641474600000|2022-01-06 13:10:00|18872.3|18868.3|18891.1|18887.1|18912.9|18908.9|18872.3|18868.3|1484
1641474900000|2022-01-06 13:15:00|18887.9|18883.9|18887.9|18883.9|18906.7|18902.7|18878.6|18874.6|884
1641475200000|2022-01-06 13:20:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18862.9|18858.9|565
1641475500000|2022-01-06 13:25:00|18878.6|18874.6|18864.5|18860.5|18891.1|18887.1|18864.5|18860.5|575
1641475800000|2022-01-06 13:30:00|18866.1|18862.1|18887.9|18883.9|18891.1|18887.1|18864.5|18860.5|548
1641476100000|2022-01-06 13:35:00|18886.4|18882.4|18897.3|18893.3|18900.4|18896.4|18881.7|18877.7|529
1641476400000|2022-01-06 13:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18881.7|18877.7|671
1641476700000|2022-01-06 13:45:00|18898.9|18894.9|18920.8|18916.8|18925.4|18921.4|18898.9|18894.9|760
1641477000000|2022-01-06 13:50:00|18922.3|18918.3|18916.1|18912.1|18931.7|18927.7|18912.9|18908.9|814
1641477300000|2022-01-06 13:55:00|18919.2|18915.2|18912.9|18908.9|18937.9|18933.9|18912.9|18908.9|759
1641477600000|2022-01-06 14:00:00|18914.5|18910.5|18900.4|18896.4|18914.5|18910.5|18894.2|18890.2|609
1641477900000|2022-01-06 14:05:00|18898.9|18894.9|18916.1|18912.1|18925.4|18921.4|18897.3|18893.3|568
1641478200000|2022-01-06 14:10:00|18914.5|18910.5|18897.3|18893.3|18919.2|18915.2|18892.6|18888.6|583
1641478500000|2022-01-06 14:15:00|18895.8|18891.8|18912.9|18908.9|18912.9|18908.9|18894.2|18890.2|798
1641478800000|2022-01-06 14:20:00|18916.1|18912.1|18894.2|18890.2|18919.2|18915.2|18884.8|18880.8|435
1641479100000|2022-01-06 14:25:00|18895.8|18891.8|18909.8|18905.8|18909.8|18905.8|18887.9|18883.9|598
1641479400000|2022-01-06 14:30:00|18906.7|18902.7|18894.2|18890.2|18916.1|18912.1|18887.9|18883.9|795
1641479700000|2022-01-06 14:35:00|18897.3|18893.3|18891.1|18887.1|18903.6|18899.6|18878.6|18874.6|703
1641480000000|2022-01-06 14:40:00|18892.6|18888.6|18894.2|18890.2|18897.3|18893.3|18869.2|18865.2|801
1641480300000|2022-01-06 14:45:00|18897.3|18893.3|18909.8|18905.8|18912.9|18908.9|18892.6|18888.6|662
1641480600000|2022-01-06 14:50:00|18912.9|18908.9|18906.7|18902.7|18934.8|18930.8|18903.6|18899.6|1304
1641480900000|2022-01-06 14:55:00|18905.1|18901.1|18891.1|18887.1|18922.3|18918.3|18891.1|18887.1|1407
1641481200000|2022-01-06 15:00:00|18903.6|18899.6|18897.3|18893.3|18909.8|18905.8|18869.2|18865.2|1635
1641481500000|2022-01-06 15:05:00|18900.4|18896.4|18884.8|18880.8|18928.6|18924.6|18881.7|18877.7|1157
1641481800000|2022-01-06 15:10:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18872.3|18868.3|691
1641482100000|2022-01-06 15:15:00|18892.6|18888.6|18916.1|18912.1|18920.8|18916.8|18887.9|18883.9|814
1641482400000|2022-01-06 15:20:00|18912.9|18908.9|18894.2|18890.2|18912.9|18908.9|18891.1|18887.1|755
1641482700000|2022-01-06 15:25:00|18897.3|18893.3|18919.2|18915.2|18928.6|18924.6|18894.2|18890.2|622
1641483000000|2022-01-06 15:30:00|18920.8|18916.8|18912.9|18908.9|18928.6|18924.6|18894.2|18890.2|639
1641483300000|2022-01-06 15:35:00|18916.1|18912.1|18903.6|18899.6|18919.2|18915.2|18900.4|18896.4|764
1641483600000|2022-01-06 15:40:00|18906.7|18902.7|18928.6|18924.6|18928.6|18924.6|18902|18898|344
1641483900000|2022-01-06 15:45:00|18925.4|18921.4|18900.4|18896.4|18931.7|18927.7|18900.4|18896.4|973
1641484200000|2022-01-06 15:50:00|18897.3|18893.3|18894.2|18890.2|18916.1|18912.1|18894.2|18890.2|571
1641484500000|2022-01-06 15:55:00|18892.6|18888.6|18897.3|18893.3|18900.4|18896.4|18878.6|18874.6|475
1641484800000|2022-01-06 16:00:00|18894.2|18890.2|18881.7|18877.7|18898.9|18894.9|18878.6|18874.6|567
1641485100000|2022-01-06 16:05:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|363
1641485400000|2022-01-06 16:10:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18881.7|18877.7|734
1641485700000|2022-01-06 16:15:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|451
1641486000000|2022-01-06 16:20:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18881.7|18877.7|265
1641486300000|2022-01-06 16:25:00|18887.9|18883.9|18916.1|18912.1|18919.2|18915.2|18887.9|18883.9|581
1641486600000|2022-01-06 16:30:00|18912.9|18908.9|18909.8|18905.8|18931.7|18927.7|18909.8|18905.8|731
1641486900000|2022-01-06 16:35:00|18906.7|18902.7|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|293
1641487200000|2022-01-06 16:40:00|18906.7|18902.7|18916.1|18912.1|18917.6|18913.6|18897.3|18893.3|517
1641487500000|2022-01-06 16:45:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|611
1641487800000|2022-01-06 16:50:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|320
1641488100000|2022-01-06 16:55:00|18894.2|18890.2|18878.6|18874.6|18900.4|18896.4|18878.6|18874.6|536
1641488400000|2022-01-06 17:00:00|18881.7|18877.7|18878.6|18874.6|18891.1|18887.1|18875.4|18871.4|529
1641488700000|2022-01-06 17:05:00|18880.1|18876.1|18887.9|18883.9|18900.4|18896.4|18875.4|18871.4|531
1641489000000|2022-01-06 17:10:00|18889.5|18885.5|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|643
1641489300000|2022-01-06 17:15:00|18906.7|18902.7|18916.1|18912.1|18925.4|18921.4|18906.7|18902.7|434
1641489600000|2022-01-06 17:20:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18909.8|18905.8|365
1641489900000|2022-01-06 17:25:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|440
1641490200000|2022-01-06 17:30:00|18925.4|18921.4|18941.1|18937.1|18941.1|18937.1|18925.4|18921.4|527
1641490500000|2022-01-06 17:35:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18931.7|18927.7|541
1641490800000|2022-01-06 17:40:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18922.3|18918.3|942
1641491100000|2022-01-06 17:45:00|18933.3|18929.3|18934.8|18930.8|18941.1|18937.1|18928.6|18924.6|265
1641491400000|2022-01-06 17:50:00|18937.9|18933.9|18959.8|18955.8|18959.8|18955.8|18934.8|18930.8|665
1641491700000|2022-01-06 17:55:00|18962.9|18958.9|18956.7|18952.7|18975.4|18971.4|18956.7|18952.7|646
1641492000000|2022-01-06 18:00:00|18959.8|18955.8|18964.5|18960.5|18967.6|18963.6|18956.7|18952.7|520
1641492300000|2022-01-06 18:05:00|18962.9|18958.9|18970.8|18966.8|18975.4|18971.4|18959.8|18955.8|795
1641492600000|2022-01-06 18:10:00|18969.2|18965.2|18959.8|18955.8|18975.4|18971.4|18956.7|18952.7|585
1641492900000|2022-01-06 18:15:00|18956.7|18952.7|18962.9|18958.9|18969.2|18965.2|18950.4|18946.4|753
1641493200000|2022-01-06 18:20:00|18966.1|18962.1|18978.6|18974.6|18978.6|18974.6|18959.8|18955.8|367
1641493500000|2022-01-06 18:25:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|487
1641493800000|2022-01-06 18:30:00|18970.8|18966.8|18959.8|18955.8|18972.3|18968.3|18959.8|18955.8|506
1641494100000|2022-01-06 18:35:00|18956.7|18952.7|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|488
1641494400000|2022-01-06 18:40:00|18964.5|18960.5|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|523
1641494700000|2022-01-06 18:45:00|18950.4|18946.4|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|838
1641495000000|2022-01-06 18:50:00|18978.6|18974.6|18975.4|18971.4|18987.9|18983.9|18972.3|18968.3|662
1641495300000|2022-01-06 18:55:00|18973.9|18969.9|18962.9|18958.9|18977|18973|18962.9|18958.9|396
1641495600000|2022-01-06 19:00:00|18964.5|18960.5|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|325
1641495900000|2022-01-06 19:05:00|18962.9|18958.9|18991.1|18987.1|18991.1|18987.1|18962.9|18958.9|437
1641496200000|2022-01-06 19:10:00|18989.5|18985.5|18978.6|18974.6|18991.1|18987.1|18978.6|18974.6|347
1641496500000|2022-01-06 19:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18975.4|18971.4|496
1641496800000|2022-01-06 19:20:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|388
1641497100000|2022-01-06 19:25:00|18978.6|18974.6|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|343
1641497400000|2022-01-06 19:30:00|18981.7|18977.7|18966.1|18962.1|18984.8|18980.8|18964.5|18960.5|472
1641497700000|2022-01-06 19:35:00|18962.9|18958.9|18966.1|18962.1|18970.8|18966.8|18956.7|18952.7|633
1641498000000|2022-01-06 19:40:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|265
1641498300000|2022-01-06 19:45:00|18962.9|18958.9|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|368
1641498600000|2022-01-06 19:50:00|18959.8|18955.8|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|333
1641498900000|2022-01-06 19:55:00|18973.9|18969.9|18969.2|18965.2|18981.7|18977.7|18959.8|18955.8|860
1641499200000|2022-01-06 20:00:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|1093
1641499500000|2022-01-06 20:05:00|18966.1|18962.1|18984.8|18980.8|18984.8|18980.8|18966.1|18962.1|594
1641499800000|2022-01-06 20:10:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18980.1|18976.1|138
1641500100000|2022-01-06 20:15:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|256
1641500400000|2022-01-06 20:20:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|291
1641500700000|2022-01-06 20:25:00|18983.3|18979.3|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|760
1641501000000|2022-01-06 20:30:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|202
1641501300000|2022-01-06 20:35:00|18980.1|18976.1|18997.3|18993.3|18997.3|18993.3|18978.6|18974.6|454
1641501600000|2022-01-06 20:40:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|524
1641501900000|2022-01-06 20:45:00|19009.8|19005.8|19016.1|19012.1|19019.2|19015.2|19006.7|19002.7|924
1641502200000|2022-01-06 20:50:00|19012.9|19008.9|19016.1|19012.1|19022.3|19018.3|19009.8|19005.8|1053
1641502500000|2022-01-06 20:55:00|19012.9|19008.9|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|1307
1641502800000|2022-01-06 21:00:00|19006.7|19002.7|18991.1|18987.1|19016.1|19012.1|18987.9|18983.9|1852
1641503100000|2022-01-06 21:05:00|18987.9|18983.9|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|372
1641503400000|2022-01-06 21:10:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|301
1641503700000|2022-01-06 21:15:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|18995.8|18991.8|336
1641504000000|2022-01-06 21:20:00|19005.1|19001.1|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|288
1641504300000|2022-01-06 21:25:00|18994.2|18990.2|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|359
1641504600000|2022-01-06 21:30:00|19000.4|18996.4|19006.7|19002.7|19008.3|19004.3|18991.1|18987.1|295
1641504900000|2022-01-06 21:35:00|19005.1|19001.1|19000.4|18996.4|19006.7|19002.7|18995.8|18991.8|167
1641505200000|2022-01-06 21:40:00|19002|18998|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|471
1641505500000|2022-01-06 21:45:00|18998.9|18994.9|19000.4|18996.4|19016.1|19012.1|18997.3|18993.3|585
1641505800000|2022-01-06 21:50:00|18997.3|18993.3|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|220
1641506100000|2022-01-06 21:55:00|19008.3|19004.3|19019.2|19015.2|19020.8|19016.8|19006.7|19002.7|170
1641510000000|2022-01-06 23:00:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|179
1641510300000|2022-01-06 23:05:00|19014.5|19010.5|19009.8|19005.8|19014.5|19010.5|19008.3|19004.3|20
1641510600000|2022-01-06 23:10:00|19011.4|19007.4|19016.1|19012.1|19016.1|19012.1|19009.8|19005.8|16
1641510900000|2022-01-06 23:15:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|47
1641511200000|2022-01-06 23:20:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|10
1641511500000|2022-01-06 23:25:00|19011.4|19007.4|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|14
1641511800000|2022-01-06 23:30:00|19005.1|19001.1|19012.9|19008.9|19012.9|19008.9|19005.1|19001.1|37
1641512100000|2022-01-06 23:35:00|||||||||9
1641512400000|2022-01-06 23:40:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19008.3|19004.3|40
1641512700000|2022-01-06 23:45:00|19011.4|19007.4|19016.1|19012.1|19017.6|19013.6|19009.8|19005.8|39
1641513000000|2022-01-06 23:50:00|19017.6|19013.6|19019.2|19015.2|19019.2|19015.2|19016.1|19012.1|9
1641513300000|2022-01-06 23:55:00|19016.1|19012.1|19017.6|19013.6|19017.6|19013.6|19016.1|19012.1|24
1641513600000|2022-01-07 00:00:00|19019.2|19015.2|19016.1|19012.1|19019.2|19015.2|19011.4|19007.4|66
1641513900000|2022-01-07 00:05:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|52
1641514200000|2022-01-07 00:10:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|35
1641514500000|2022-01-07 00:15:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|30
1641514800000|2022-01-07 00:20:00|19009.8|19005.8|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|67
1641515100000|2022-01-07 00:25:00|19008.3|19004.3|19014.5|19010.5|19016.1|19012.1|19008.3|19004.3|86
1641515400000|2022-01-07 00:30:00|19012.9|19008.9|19017.6|19013.6|19019.2|19015.2|19012.9|19008.9|37
1641515700000|2022-01-07 00:35:00|19019.2|19015.2|19008.3|19004.3|19019.2|19015.2|19003.6|18999.6|148
1641516000000|2022-01-07 00:40:00|19006.7|19002.7|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|31
1641516300000|2022-01-07 00:45:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|43
1641516600000|2022-01-07 00:50:00|19014.5|19010.5|19017.6|19013.6|19019.2|19015.2|19014.5|19010.5|22
1641516900000|2022-01-07 00:55:00|19019.2|19015.2|19017.6|19013.6|19019.2|19015.2|19012.9|19008.9|59
1641517200000|2022-01-07 01:00:00|19019.2|19015.2|19033.3|19029.3|19034.8|19030.8|19016.1|19012.1|193
1641517500000|2022-01-07 01:05:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|80
1641517800000|2022-01-07 01:10:00|19039.5|19035.5|19044.2|19040.2|19047.3|19043.3|19037.9|19033.9|173
1641518100000|2022-01-07 01:15:00|19041.1|19037.1|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|88
1641518400000|2022-01-07 01:20:00|19042.6|19038.6|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|37
1641518700000|2022-01-07 01:25:00|19041.1|19037.1|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|86
1641519000000|2022-01-07 01:30:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|75
1641519300000|2022-01-07 01:35:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19033.3|19029.3|20
1641519600000|2022-01-07 01:40:00|19039.5|19035.5|19044.2|19040.2|19044.2|19040.2|19034.8|19030.8|75
1641519900000|2022-01-07 01:45:00|19042.6|19038.6|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|36
1641520200000|2022-01-07 01:50:00|19053.6|19049.6|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|203
1641520500000|2022-01-07 01:55:00|19042.6|19038.6|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|100
1641520800000|2022-01-07 02:00:00|19036.4|19032.4|19037.9|19033.9|19044.2|19040.2|19036.4|19032.4|46
1641521100000|2022-01-07 02:05:00|19036.4|19032.4|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|36
1641521400000|2022-01-07 02:10:00|19042.6|19038.6|19031.7|19027.7|19042.6|19038.6|19031.7|19027.7|60
1641521700000|2022-01-07 02:15:00|19033.3|19029.3|19025.4|19021.4|19033.3|19029.3|19025.4|19021.4|32
1641522000000|2022-01-07 02:20:00|19028.6|19024.6|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|51
1641522300000|2022-01-07 02:25:00|19023.9|19019.9|19003.6|18999.6|19025.4|19021.4|19000.4|18996.4|253
1641522600000|2022-01-07 02:30:00|19002|18998|18992.6|18988.6|19003.6|18999.6|18989.5|18985.5|209
1641522900000|2022-01-07 02:35:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|52
1641523200000|2022-01-07 02:40:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|95
1641523500000|2022-01-07 02:45:00|19008.3|19004.3|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|79
1641523800000|2022-01-07 02:50:00|19008.3|19004.3|19009.8|19005.8|19009.8|19005.8|19006.7|19002.7|39
1641524100000|2022-01-07 02:55:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19009.8|19005.8|33
1641524400000|2022-01-07 03:00:00|19011.4|19007.4|19006.7|19002.7|19012.9|19008.9|19006.7|19002.7|56
1641524700000|2022-01-07 03:05:00|19002|18998|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|21
1641525000000|2022-01-07 03:10:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|51
1641525300000|2022-01-07 03:15:00|19008.3|19004.3|19011.4|19007.4|19012.9|19008.9|19006.7|19002.7|7
1641525600000|2022-01-07 03:20:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|47
1641525900000|2022-01-07 03:25:00|19000.4|18996.4|19008.3|19004.3|19009.8|19005.8|19000.4|18996.4|51
1641526200000|2022-01-07 03:30:00|19006.7|19002.7|19002|18998|19011.4|19007.4|19000.4|18996.4|69
1641526500000|2022-01-07 03:35:00|19003.6|18999.6|19002|18998|19006.7|19002.7|19000.4|18996.4|15
1641526800000|2022-01-07 03:40:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|36
1641527100000|2022-01-07 03:45:00|19005.1|19001.1|19008.3|19004.3|19009.8|19005.8|19003.6|18999.6|16
1641527400000|2022-01-07 03:50:00|19006.7|19002.7|19017.6|19013.6|19022.3|19018.3|19006.7|19002.7|69
1641527700000|2022-01-07 03:55:00|19016.1|19012.1|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|43
1641528000000|2022-01-07 04:00:00|19019.2|19015.2|19020.8|19016.8|19025.4|19021.4|19016.1|19012.1|152
1641528300000|2022-01-07 04:05:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19016.1|19012.1|34
1641528600000|2022-01-07 04:10:00|19020.8|19016.8|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|38
1641528900000|2022-01-07 04:15:00|19023.9|19019.9|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|31
1641529200000|2022-01-07 04:20:00|19019.2|19015.2|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|33
1641529500000|2022-01-07 04:25:00|19014.5|19010.5|19019.2|19015.2|19019.2|19015.2|19014.5|19010.5|36
1641529800000|2022-01-07 04:30:00|19017.6|19013.6|19028.6|19024.6|19028.6|19024.6|19014.5|19010.5|168
1641530100000|2022-01-07 04:35:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19020.8|19016.8|25
1641530400000|2022-01-07 04:40:00|19020.8|19016.8|19016.1|19012.1|19020.8|19016.8|19012.9|19008.9|30
1641530700000|2022-01-07 04:45:00|19014.5|19010.5|19012.9|19008.9|19016.1|19012.1|19008.3|19004.3|16
1641531000000|2022-01-07 04:50:00|19011.4|19007.4|19009.8|19005.8|19012.9|19008.9|19008.3|19004.3|3
1641531300000|2022-01-07 04:55:00|19008.3|19004.3|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|35
1641531600000|2022-01-07 05:00:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|24
1641531900000|2022-01-07 05:05:00|19002|18998|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|61
1641532200000|2022-01-07 05:10:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|16
1641532500000|2022-01-07 05:15:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|16
1641532800000|2022-01-07 05:20:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|14
1641533100000|2022-01-07 05:25:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|39
1641533400000|2022-01-07 05:30:00|19003.6|18999.6|19003.6|18999.6|19005.1|19001.1|19003.6|18999.6|7
1641533700000|2022-01-07 05:35:00|19005.1|19001.1|19003.6|18999.6|19005.1|19001.1|18997.3|18993.3|31
1641534000000|2022-01-07 05:40:00|19000.4|18996.4|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|36
1641534300000|2022-01-07 05:45:00|19012.9|19008.9|19006.7|19002.7|19014.5|19010.5|19006.7|19002.7|30
1641534600000|2022-01-07 05:50:00|19005.1|19001.1|18998.9|18994.9|19006.7|19002.7|18998.9|18994.9|18
1641534900000|2022-01-07 05:55:00|18997.3|18993.3|18992.6|18988.6|18998.9|18994.9|18991.1|18987.1|41
1641535200000|2022-01-07 06:00:00|18994.2|18990.2|18995.8|18991.8|18997.3|18993.3|18991.1|18987.1|43
1641535500000|2022-01-07 06:05:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|39
1641535800000|2022-01-07 06:10:00|18986.4|18982.4|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|43
1641536100000|2022-01-07 06:15:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|58
1641536400000|2022-01-07 06:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|28
1641536700000|2022-01-07 06:25:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|18
1641537000000|2022-01-07 06:30:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18984.8|18980.8|29
1641537300000|2022-01-07 06:35:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|35
1641537600000|2022-01-07 06:40:00|18987.9|18983.9|18980.1|18976.1|18987.9|18983.9|18978.6|18974.6|50
1641537900000|2022-01-07 06:45:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|54
1641538200000|2022-01-07 06:50:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|56
1641538500000|2022-01-07 06:55:00|18983.3|18979.3|18980.1|18976.1|18984.8|18980.8|18980.1|18976.1|85
1641538800000|2022-01-07 07:00:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|92
1641539100000|2022-01-07 07:05:00|18984.8|18980.8|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|184
1641539400000|2022-01-07 07:10:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|90
1641539700000|2022-01-07 07:15:00|18980.1|18976.1|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|142
1641540000000|2022-01-07 07:20:00|18986.4|18982.4|18991.1|18987.1|19000.4|18996.4|18984.8|18980.8|90
1641540300000|2022-01-07 07:25:00|18989.5|18985.5|18994.2|18990.2|18994.2|18990.2|18986.4|18982.4|77
1641540600000|2022-01-07 07:30:00|18992.6|18988.6|18994.2|18990.2|18995.8|18991.8|18981.7|18977.7|62
1641540900000|2022-01-07 07:35:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18987.9|18983.9|49
1641541200000|2022-01-07 07:40:00|18995.8|18991.8|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|65
1641541500000|2022-01-07 07:45:00|18995.8|18991.8|18984.8|18980.8|18998.9|18994.9|18981.7|18977.7|218
1641541800000|2022-01-07 07:50:00|18983.3|18979.3|18994.2|18990.2|18994.2|18990.2|18983.3|18979.3|78
1641542100000|2022-01-07 07:55:00|18997.3|18993.3|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|158
1641542400000|2022-01-07 08:00:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|268
1641542700000|2022-01-07 08:05:00|18994.2|18990.2|19000.4|18996.4|19006.7|19002.7|18994.2|18990.2|237
1641543000000|2022-01-07 08:10:00|19003.6|18999.6|18983.3|18979.3|19003.6|18999.6|18978.6|18974.6|218
1641543300000|2022-01-07 08:15:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|180
1641543600000|2022-01-07 08:20:00|18984.8|18980.8|18997.3|18993.3|19003.6|18999.6|18984.8|18980.8|297
1641543900000|2022-01-07 08:25:00|18998.9|18994.9|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|224
1641544200000|2022-01-07 08:30:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|137
1641544500000|2022-01-07 08:35:00|18994.2|18990.2|18984.8|18980.8|19003.6|18999.6|18984.8|18980.8|208
1641544800000|2022-01-07 08:40:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|183
1641545100000|2022-01-07 08:45:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18978.6|18974.6|332
1641545400000|2022-01-07 08:50:00|19000.4|18996.4|18978.6|18974.6|19000.4|18996.4|18978.6|18974.6|285
1641545700000|2022-01-07 08:55:00|18980.1|18976.1|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|255
1641546000000|2022-01-07 09:00:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|93
1641546300000|2022-01-07 09:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|152
1641546600000|2022-01-07 09:10:00|18973.9|18969.9|18981.7|18977.7|18984.8|18980.8|18973.9|18969.9|87
1641546900000|2022-01-07 09:15:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18973.9|18969.9|103
1641547200000|2022-01-07 09:20:00|18975.4|18971.4|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|174
1641547500000|2022-01-07 09:25:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|53
1641547800000|2022-01-07 09:30:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|124
1641548100000|2022-01-07 09:35:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|104
1641548400000|2022-01-07 09:40:00|18998.9|18994.9|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|118
1641548700000|2022-01-07 09:45:00|19008.3|19004.3|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|74
1641549000000|2022-01-07 09:50:00|19005.1|19001.1|18995.8|18991.8|19009.8|19005.8|18991.1|18987.1|100
1641549300000|2022-01-07 09:55:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18992.6|18988.6|93
1641549600000|2022-01-07 10:00:00|18997.3|18993.3|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|193
1641549900000|2022-01-07 10:05:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|125
1641550200000|2022-01-07 10:10:00|19006.7|19002.7|19000.4|18996.4|19012.9|19008.9|19000.4|18996.4|358
1641550500000|2022-01-07 10:15:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|113
1641550800000|2022-01-07 10:20:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|62
1641551100000|2022-01-07 10:25:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|74
1641551400000|2022-01-07 10:30:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|133
1641551700000|2022-01-07 10:35:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|43
1641552000000|2022-01-07 10:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|43
1641552300000|2022-01-07 10:45:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|30
1641552600000|2022-01-07 10:50:00|18991.1|18987.1|18994.2|18990.2|18995.8|18991.8|18991.1|18987.1|43
1641552900000|2022-01-07 10:55:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|230
1641553200000|2022-01-07 11:00:00|18998.9|18994.9|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|51
1641553500000|2022-01-07 11:05:00|19003.6|18999.6|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|68
1641553800000|2022-01-07 11:10:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|81
1641554100000|2022-01-07 11:15:00|19005.1|19001.1|18987.9|18983.9|19006.7|19002.7|18987.9|18983.9|117
1641554400000|2022-01-07 11:20:00|18989.5|18985.5|19006.7|19002.7|19008.3|19004.3|18987.9|18983.9|167
1641554700000|2022-01-07 11:25:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|87
1641555000000|2022-01-07 11:30:00|19000.4|18996.4|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|54
1641555300000|2022-01-07 11:35:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|70
1641555600000|2022-01-07 11:40:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18991.1|18987.1|41
1641555900000|2022-01-07 11:45:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|141
1641556200000|2022-01-07 11:50:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18994.2|18990.2|133
1641556500000|2022-01-07 11:55:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18975.4|18971.4|259
1641556800000|2022-01-07 12:00:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|185
1641557100000|2022-01-07 12:05:00|18978.6|18974.6|18981.7|18977.7|18983.3|18979.3|18975.4|18971.4|75
1641557400000|2022-01-07 12:10:00|18984.8|18980.8|18984.8|18980.8|18989.5|18985.5|18981.7|18977.7|77
1641557700000|2022-01-07 12:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18980.1|18976.1|117
1641558000000|2022-01-07 12:20:00|18992.6|18988.6|19003.6|18999.6|19006.7|19002.7|18984.8|18980.8|347
1641558300000|2022-01-07 12:25:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|18994.2|18990.2|225
1641558600000|2022-01-07 12:30:00|18997.3|18993.3|19016.1|19012.1|19016.1|19012.1|18994.2|18990.2|192
1641558900000|2022-01-07 12:35:00|19012.9|19008.9|19000.4|18996.4|19016.1|19012.1|19000.4|18996.4|204
1641559200000|2022-01-07 12:40:00|19003.6|18999.6|19003.6|18999.6|19022.3|19018.3|18997.3|18993.3|403
1641559500000|2022-01-07 12:45:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18987.9|18983.9|158
1641559800000|2022-01-07 12:50:00|18987.9|18983.9|18987.9|18983.9|18995.8|18991.8|18984.8|18980.8|352
1641560100000|2022-01-07 12:55:00|18984.8|18980.8|18978.6|18974.6|18987.9|18983.9|18972.3|18968.3|401
1641560400000|2022-01-07 13:00:00|18975.4|18971.4|18975.4|18971.4|18984.8|18980.8|18969.2|18965.2|413
1641560700000|2022-01-07 13:05:00|18978.6|18974.6|18966.1|18962.1|18981.7|18977.7|18964.5|18960.5|358
1641561000000|2022-01-07 13:10:00|18967.6|18963.6|18956.7|18952.7|18972.3|18968.3|18947.3|18943.3|617
1641561300000|2022-01-07 13:15:00|18953.6|18949.6|18947.3|18943.3|18969.2|18965.2|18947.3|18943.3|372
1641561600000|2022-01-07 13:20:00|18942.6|18938.6|18952|18948|18966.1|18962.1|18941.1|18937.1|815
1641561900000|2022-01-07 13:25:00|18953.6|18949.6|18941.1|18937.1|18953.6|18949.6|18934.8|18930.8|730
1641562200000|2022-01-07 13:30:00|18939.5|18935.5|18928.6|18924.6|18975.4|18971.4|18912.9|18908.9|1774
1641562500000|2022-01-07 13:35:00|18925.4|18921.4|18887.9|18883.9|18934.8|18930.8|18864.5|18860.5|1738
1641562800000|2022-01-07 13:40:00|18886.4|18882.4|18903.6|18899.6|18916.1|18912.1|18875.4|18871.4|1333
1641563100000|2022-01-07 13:45:00|18906.7|18902.7|18927|18923|18931.7|18927.7|18905.1|18901.1|1182
1641563400000|2022-01-07 13:50:00|18925.4|18921.4|18887.9|18883.9|18928.6|18924.6|18884.8|18880.8|1032
1641563700000|2022-01-07 13:55:00|18889.5|18885.5|18909.8|18905.8|18909.8|18905.8|18872.3|18868.3|1194
1641564000000|2022-01-07 14:00:00|18912.9|18908.9|18916.1|18912.1|18931.7|18927.7|18906.7|18902.7|1256
1641564300000|2022-01-07 14:05:00|18912.9|18908.9|18937.9|18933.9|18941.1|18937.1|18912.9|18908.9|952
1641564600000|2022-01-07 14:10:00|18934.8|18930.8|18969.2|18965.2|18969.2|18965.2|18934.8|18930.8|913
1641564900000|2022-01-07 14:15:00|18972.3|18968.3|18972.3|18968.3|18987.9|18983.9|18956.7|18952.7|1190
1641565200000|2022-01-07 14:20:00|18969.2|18965.2|18969.2|18965.2|18994.2|18990.2|18959.8|18955.8|1099
1641565500000|2022-01-07 14:25:00|18966.1|18962.1|18984.8|18980.8|18987.9|18983.9|18962.9|18958.9|975
1641565800000|2022-01-07 14:30:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18972.3|18968.3|1078
1641566100000|2022-01-07 14:35:00|18989.5|18985.5|18991.1|18987.1|18997.3|18993.3|18972.3|18968.3|1162
1641566400000|2022-01-07 14:40:00|18987.9|18983.9|18959.8|18955.8|18991.1|18987.1|18953.6|18949.6|828
1641566700000|2022-01-07 14:45:00|18961.4|18957.4|18919.2|18915.2|18962.9|18958.9|18919.2|18915.2|1018
1641567000000|2022-01-07 14:50:00|18922.3|18918.3|18909.8|18905.8|18925.4|18921.4|18903.6|18899.6|1070
1641567300000|2022-01-07 14:55:00|18911.4|18907.4|18912.9|18908.9|18922.3|18918.3|18903.6|18899.6|963
1641567600000|2022-01-07 15:00:00|18909.8|18905.8|18912.9|18908.9|18928.6|18924.6|18906.7|18902.7|877
1641567900000|2022-01-07 15:05:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|438
1641568200000|2022-01-07 15:10:00|18923.9|18919.9|18884.8|18880.8|18923.9|18919.9|18884.8|18880.8|650
1641568500000|2022-01-07 15:15:00|18887.9|18883.9|18925.4|18921.4|18925.4|18921.4|18881.7|18877.7|794
1641568800000|2022-01-07 15:20:00|18922.3|18918.3|18919.2|18915.2|18937.9|18933.9|18911.4|18907.4|756
1641569100000|2022-01-07 15:25:00|18916.1|18912.1|18900.4|18896.4|18919.2|18915.2|18897.3|18893.3|646
1641569400000|2022-01-07 15:30:00|18903.6|18899.6|18887.9|18883.9|18903.6|18899.6|18883.3|18879.3|701
1641569700000|2022-01-07 15:35:00|18886.4|18882.4|18864.5|18860.5|18887.9|18883.9|18864.5|18860.5|905
1641570000000|2022-01-07 15:40:00|18862.9|18858.9|18834.8|18830.8|18862.9|18858.9|18825.4|18821.4|1190
1641570300000|2022-01-07 15:45:00|18831.7|18827.7|18844.2|18840.2|18845.8|18841.8|18822.3|18818.3|1129
1641570600000|2022-01-07 15:50:00|18847.3|18843.3|18853.6|18849.6|18869.2|18865.2|18841.1|18837.1|1646
1641570900000|2022-01-07 15:55:00|18855.1|18851.1|18831.7|18827.7|18855.1|18851.1|18828.6|18824.6|827
1641571200000|2022-01-07 16:00:00|18834.8|18830.8|18859.8|18855.8|18866.1|18862.1|18831.7|18827.7|972
1641571500000|2022-01-07 16:05:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18847.3|18843.3|638
1641571800000|2022-01-07 16:10:00|18853.6|18849.6|18825.4|18821.4|18853.6|18849.6|18822.3|18818.3|1084
1641572100000|2022-01-07 16:15:00|18828.6|18824.6|18812.9|18808.9|18834.8|18830.8|18812.9|18808.9|1173
1641572400000|2022-01-07 16:20:00|18811.4|18807.4|18795.8|18791.8|18812.9|18808.9|18784.8|18780.8|1597
1641572700000|2022-01-07 16:25:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18787.9|18783.9|801
1641573000000|2022-01-07 16:30:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18781.7|18777.7|663
1641573300000|2022-01-07 16:35:00|18800.4|18796.4|18816.1|18812.1|18816.1|18812.1|18795.8|18791.8|865
1641573600000|2022-01-07 16:40:00|18812.9|18808.9|18819.2|18815.2|18822.3|18818.3|18803.6|18799.6|687
1641573900000|2022-01-07 16:45:00|18817.6|18813.6|18812.9|18808.9|18819.2|18815.2|18803.6|18799.6|618
1641574200000|2022-01-07 16:50:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18812.9|18808.9|540
1641574500000|2022-01-07 16:55:00|18822.3|18818.3|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|575
1641574800000|2022-01-07 17:00:00|18825.4|18821.4|18841.1|18837.1|18847.3|18843.3|18822.3|18818.3|641
1641575100000|2022-01-07 17:05:00|18844.2|18840.2|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|499
1641575400000|2022-01-07 17:10:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|293
1641575700000|2022-01-07 17:15:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|383
1641576000000|2022-01-07 17:20:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|318
1641576300000|2022-01-07 17:25:00|18837.9|18833.9|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|270
1641576600000|2022-01-07 17:30:00|18841.1|18837.1|18831.7|18827.7|18841.1|18837.1|18822.3|18818.3|427
1641576900000|2022-01-07 17:35:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|465
1641577200000|2022-01-07 17:40:00|18845.8|18841.8|18862.9|18858.9|18862.9|18858.9|18844.2|18840.2|545
1641577500000|2022-01-07 17:45:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18856.7|18852.7|565
1641577800000|2022-01-07 17:50:00|18869.2|18865.2|18859.8|18855.8|18870.8|18866.8|18859.8|18855.8|304
1641578100000|2022-01-07 17:55:00|18858.3|18854.3|18872.3|18868.3|18878.6|18874.6|18858.3|18854.3|616
1641578400000|2022-01-07 18:00:00|18870.8|18866.8|18872.3|18868.3|18878.6|18874.6|18864.5|18860.5|330
1641578700000|2022-01-07 18:05:00|18869.2|18865.2|18884.8|18880.8|18884.8|18880.8|18869.2|18865.2|287
1641579000000|2022-01-07 18:10:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|469
1641579300000|2022-01-07 18:15:00|18900.4|18896.4|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|669
1641579600000|2022-01-07 18:20:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|434
1641579900000|2022-01-07 18:25:00|18884.8|18880.8|18903.6|18899.6|18906.7|18902.7|18881.7|18877.7|1035
1641580200000|2022-01-07 18:30:00|18909.8|18905.8|18912.9|18908.9|18919.2|18915.2|18897.3|18893.3|696
1641580500000|2022-01-07 18:35:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|468
1641580800000|2022-01-07 18:40:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|504
1641581100000|2022-01-07 18:45:00|18906.7|18902.7|18900.4|18896.4|18912.9|18908.9|18897.3|18893.3|419
1641581400000|2022-01-07 18:50:00|18902|18898|18894.2|18890.2|18906.7|18902.7|18892.6|18888.6|369
1641581700000|2022-01-07 18:55:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|247
1641582000000|2022-01-07 19:00:00|18903.6|18899.6|18897.3|18893.3|18906.7|18902.7|18894.2|18890.2|262
1641582300000|2022-01-07 19:05:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|644
1641582600000|2022-01-07 19:10:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|509
1641582900000|2022-01-07 19:15:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|228
1641583200000|2022-01-07 19:20:00|18880.1|18876.1|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|390
1641583500000|2022-01-07 19:25:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|385
1641583800000|2022-01-07 19:30:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|144
1641584100000|2022-01-07 19:35:00|18869.2|18865.2|18862.9|18858.9|18870.8|18866.8|18862.9|18858.9|261
1641584400000|2022-01-07 19:40:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|367
1641584700000|2022-01-07 19:45:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|607
1641585000000|2022-01-07 19:50:00|18870.8|18866.8|18862.9|18858.9|18872.3|18868.3|18862.9|18858.9|300
1641585300000|2022-01-07 19:55:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|962
1641585600000|2022-01-07 20:00:00|18872.3|18868.3|18881.7|18877.7|18891.1|18887.1|18872.3|18868.3|812
1641585900000|2022-01-07 20:05:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|222
1641586200000|2022-01-07 20:10:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|302
1641586500000|2022-01-07 20:15:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|216
1641586800000|2022-01-07 20:20:00|18894.2|18890.2|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|250
1641587100000|2022-01-07 20:25:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|70
1641587400000|2022-01-07 20:30:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|149
1641587700000|2022-01-07 20:35:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|173
1641588000000|2022-01-07 20:40:00|18878.6|18874.6|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|101
1641588300000|2022-01-07 20:45:00|18887.9|18883.9|18875.4|18871.4|18891.1|18887.1|18875.4|18871.4|370
1641588600000|2022-01-07 20:50:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18866.1|18862.1|464
1641588900000|2022-01-07 20:55:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|1363
1641589200000|2022-01-07 21:00:00|18869.2|18865.2|18869.2|18865.2|18880.1|18876.1|18866.1|18862.1|984
1641589500000|2022-01-07 21:05:00|18872.3|18868.3|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|415
1641589800000|2022-01-07 21:10:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|336
1641590100000|2022-01-07 21:15:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|220
1641590400000|2022-01-07 21:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|126
1641590700000|2022-01-07 21:25:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|239
1641591000000|2022-01-07 21:30:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18858.3|18854.3|85
1641591300000|2022-01-07 21:35:00|18862.9|18858.9|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|309
1641591600000|2022-01-07 21:40:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|204
1641591900000|2022-01-07 21:45:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|101
1641592200000|2022-01-07 21:50:00|18873.9|18869.9|18859.8|18855.8|18873.9|18869.9|18859.8|18855.8|190
1641592500000|2022-01-07 21:55:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|90
1641769200000|2022-01-09 23:00:00|18836.4|18832.4|18822.3|18818.3|18839.5|18835.5|18803.6|18799.6|242
1641769500000|2022-01-09 23:05:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18812.9|18808.9|147
1641769800000|2022-01-09 23:10:00|18830.1|18826.1|18837.9|18833.9|18844.2|18840.2|18828.6|18824.6|60
1641770100000|2022-01-09 23:15:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|21
1641770400000|2022-01-09 23:20:00|18830.1|18826.1|18842.6|18838.6|18847.3|18843.3|18816.1|18812.1|70
1641770700000|2022-01-09 23:25:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|30
1641771000000|2022-01-09 23:30:00|18848.9|18844.9|18841.1|18837.1|18856.7|18852.7|18841.1|18837.1|57
1641771300000|2022-01-09 23:35:00|18839.5|18835.5|18836.4|18832.4|18839.5|18835.5|18828.6|18824.6|30
1641771600000|2022-01-09 23:40:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|37
1641771900000|2022-01-09 23:45:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18836.4|18832.4|16
1641772200000|2022-01-09 23:50:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18833.3|18829.3|23
1641772500000|2022-01-09 23:55:00|18837.9|18833.9|18842.6|18838.6|18844.2|18840.2|18831.7|18827.7|19
1641772800000|2022-01-10 00:00:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18830.1|18826.1|15
1641773100000|2022-01-10 00:05:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18819.2|18815.2|98
1641773400000|2022-01-10 00:10:00|18828.6|18824.6|18830.1|18826.1|18833.3|18829.3|18827|18823|17
1641773700000|2022-01-10 00:15:00|18831.7|18827.7|18841.1|18837.1|18847.3|18843.3|18831.7|18827.7|102
1641774000000|2022-01-10 00:20:00|18842.6|18838.6|18839.5|18835.5|18847.3|18843.3|18839.5|18835.5|39
1641774300000|2022-01-10 00:25:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|3
1641774600000|2022-01-10 00:30:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18830.1|18826.1|17
1641774900000|2022-01-10 00:35:00|18836.4|18832.4|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|22
1641775200000|2022-01-10 00:40:00|18841.1|18837.1|18848.9|18844.9|18853.6|18849.6|18841.1|18837.1|64
1641775500000|2022-01-10 00:45:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18845.8|18841.8|12
1641775800000|2022-01-10 00:50:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18852|18848|44
1641776100000|2022-01-10 00:55:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|16
1641776400000|2022-01-10 01:00:00|18855.1|18851.1|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|81
1641776700000|2022-01-10 01:05:00|18858.3|18854.3|18844.2|18840.2|18858.3|18854.3|18842.6|18838.6|33
1641777000000|2022-01-10 01:10:00|18845.8|18841.8|18836.4|18832.4|18847.3|18843.3|18834.8|18830.8|68
1641777300000|2022-01-10 01:15:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|11
1641777600000|2022-01-10 01:20:00|18839.5|18835.5|18837.9|18833.9|18839.5|18835.5|18837.9|18833.9|10
1641777900000|2022-01-10 01:25:00|18836.4|18832.4|18833.3|18829.3|18836.4|18832.4|18831.7|18827.7|16
1641778200000|2022-01-10 01:30:00|18834.8|18830.8|18833.3|18829.3|18837.9|18833.9|18831.7|18827.7|29
1641778500000|2022-01-10 01:35:00|18834.8|18830.8|18830.1|18826.1|18834.8|18830.8|18827|18823|222
1641778800000|2022-01-10 01:40:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|4
1641779100000|2022-01-10 01:45:00|18833.3|18829.3|18823.9|18819.9|18834.8|18830.8|18822.3|18818.3|50
1641779400000|2022-01-10 01:50:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18819.2|18815.2|47
1641779700000|2022-01-10 01:55:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|27
1641780000000|2022-01-10 02:00:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|31
1641780300000|2022-01-10 02:05:00|18830.1|18826.1|18827|18823|18830.1|18826.1|18825.4|18821.4|63
1641780600000|2022-01-10 02:10:00|18828.6|18824.6|18830.1|18826.1|18830.1|18826.1|18827|18823|11
1641780900000|2022-01-10 02:15:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|33
1641781200000|2022-01-10 02:20:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|31
1641781500000|2022-01-10 02:25:00|18816.1|18812.1|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|85
1641781800000|2022-01-10 02:30:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|131
1641782100000|2022-01-10 02:35:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|57
1641782400000|2022-01-10 02:40:00|18806.7|18802.7|18806.7|18802.7|18808.3|18804.3|18803.6|18799.6|35
1641782700000|2022-01-10 02:45:00|18805.1|18801.1|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|26
1641783000000|2022-01-10 02:50:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|48
1641783300000|2022-01-10 02:55:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|117
1641783600000|2022-01-10 03:00:00|18802|18798|18802|18798|18809.8|18805.8|18800.4|18796.4|44
1641783900000|2022-01-10 03:05:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|14
1641784200000|2022-01-10 03:10:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|12
1641784500000|2022-01-10 03:15:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|38
1641784800000|2022-01-10 03:20:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|59
1641785100000|2022-01-10 03:25:00|18792.6|18788.6|18800.4|18796.4|18803.6|18799.6|18792.6|18788.6|68
1641785400000|2022-01-10 03:30:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|31
1641785700000|2022-01-10 03:35:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|37
1641786000000|2022-01-10 03:40:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18792.6|18788.6|26
1641786300000|2022-01-10 03:45:00|18794.2|18790.2|18798.9|18794.9|18800.4|18796.4|18794.2|18790.2|19
1641786600000|2022-01-10 03:50:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|36
1641786900000|2022-01-10 03:55:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|15
1641787200000|2022-01-10 04:00:00|18802|18798|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|100
1641787500000|2022-01-10 04:05:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|43
1641787800000|2022-01-10 04:10:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18805.1|18801.1|10
1641788100000|2022-01-10 04:15:00|18805.1|18801.1|18797.3|18793.3|18805.1|18801.1|18795.8|18791.8|25
1641788400000|2022-01-10 04:20:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|19
1641788700000|2022-01-10 04:25:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|13
1641789000000|2022-01-10 04:30:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18798.9|18794.9|29
1641789300000|2022-01-10 04:35:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|5
1641789600000|2022-01-10 04:40:00|18803.6|18799.6|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|13
1641789900000|2022-01-10 04:45:00|18805.1|18801.1|18805.1|18801.1|18806.7|18802.7|18805.1|18801.1|6
1641790200000|2022-01-10 04:50:00|18803.6|18799.6|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|10
1641790500000|2022-01-10 04:55:00|18805.1|18801.1|18798.9|18794.9|18805.1|18801.1|18798.9|18794.9|10
1641790800000|2022-01-10 05:00:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|7
1641791100000|2022-01-10 05:05:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|10
1641791400000|2022-01-10 05:10:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18795.8|18791.8|25
1641791700000|2022-01-10 05:15:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18795.8|18791.8|3
1641792000000|2022-01-10 05:20:00|18797.3|18793.3|18797.3|18793.3|18798.9|18794.9|18795.8|18791.8|14
1641792300000|2022-01-10 05:25:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|9
1641792600000|2022-01-10 05:30:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18802|18798|7
1641792900000|2022-01-10 05:35:00|18806.7|18802.7|18806.7|18802.7|18808.3|18804.3|18803.6|18799.6|6
1641793200000|2022-01-10 05:40:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|19
1641793500000|2022-01-10 05:45:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|6
1641793800000|2022-01-10 05:50:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|26
1641794100000|2022-01-10 05:55:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|13
1641794400000|2022-01-10 06:00:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|9
1641794700000|2022-01-10 06:05:00|18805.1|18801.1|18798.9|18794.9|18809.8|18805.8|18798.9|18794.9|29
1641795000000|2022-01-10 06:10:00|18800.4|18796.4|18798.9|18794.9|18800.4|18796.4|18797.3|18793.3|40
1641795300000|2022-01-10 06:15:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|12
1641795600000|2022-01-10 06:20:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18794.2|18790.2|56
1641795900000|2022-01-10 06:25:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18795.8|18791.8|29
1641796200000|2022-01-10 06:30:00|18797.3|18793.3|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|48
1641796500000|2022-01-10 06:35:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|11
1641796800000|2022-01-10 06:40:00|18792.6|18788.6|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|25
1641797100000|2022-01-10 06:45:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|16
1641797400000|2022-01-10 06:50:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|43
1641797700000|2022-01-10 06:55:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|8
1641798000000|2022-01-10 07:00:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18792.6|18788.6|282
1641798300000|2022-01-10 07:05:00|18802|18798|18797.3|18793.3|18811.4|18807.4|18795.8|18791.8|125
1641798600000|2022-01-10 07:10:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18794.2|18790.2|62
1641798900000|2022-01-10 07:15:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|149
1641799200000|2022-01-10 07:20:00|18814.5|18810.5|18806.7|18802.7|18814.5|18810.5|18806.7|18802.7|141
1641799500000|2022-01-10 07:25:00|18802|18798|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|189
1641799800000|2022-01-10 07:30:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|60
1641800100000|2022-01-10 07:35:00|18798.9|18794.9|18787.9|18783.9|18803.6|18799.6|18784.8|18780.8|147
1641800400000|2022-01-10 07:40:00|18789.5|18785.5|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|107
1641800700000|2022-01-10 07:45:00|18792.6|18788.6|18791.1|18787.1|18803.6|18799.6|18781.7|18777.7|163
1641801000000|2022-01-10 07:50:00|18789.5|18785.5|18794.2|18790.2|18798.9|18794.9|18784.8|18780.8|129
1641801300000|2022-01-10 07:55:00|18792.6|18788.6|18775.4|18771.4|18794.2|18790.2|18775.4|18771.4|297
1641801600000|2022-01-10 08:00:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18764.5|18760.5|361
1641801900000|2022-01-10 08:05:00|18769.2|18765.2|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|194
1641802200000|2022-01-10 08:10:00|18773.9|18769.9|18762.9|18758.9|18773.9|18769.9|18762.9|18758.9|140
1641802500000|2022-01-10 08:15:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18756.7|18752.7|502
1641802800000|2022-01-10 08:20:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|310
1641803100000|2022-01-10 08:25:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|267
1641803400000|2022-01-10 08:30:00|18773.9|18769.9|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|219
1641803700000|2022-01-10 08:35:00|18759.8|18755.8|18764.5|18760.5|18769.2|18765.2|18759.8|18755.8|148
1641804000000|2022-01-10 08:40:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|185
1641804300000|2022-01-10 08:45:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|120
1641804600000|2022-01-10 08:50:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|425
1641804900000|2022-01-10 08:55:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|385
1641805200000|2022-01-10 09:00:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|194
1641805500000|2022-01-10 09:05:00|18766.1|18762.1|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|198
1641805800000|2022-01-10 09:10:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|146
1641806100000|2022-01-10 09:15:00|18766.1|18762.1|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|197
1641806400000|2022-01-10 09:20:00|18762.9|18758.9|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|90
1641806700000|2022-01-10 09:25:00|18778.6|18774.6|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|143
1641807000000|2022-01-10 09:30:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|105
1641807300000|2022-01-10 09:35:00|18761.4|18757.4|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|104
1641807600000|2022-01-10 09:40:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|177
1641807900000|2022-01-10 09:45:00|18770.8|18766.8|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|295
1641808200000|2022-01-10 09:50:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|417
1641808500000|2022-01-10 09:55:00|18795.8|18791.8|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|68
1641808800000|2022-01-10 10:00:00|18791.1|18787.1|18809.8|18805.8|18812.9|18808.9|18787.9|18783.9|336
1641809100000|2022-01-10 10:05:00|18811.4|18807.4|18809.8|18805.8|18814.5|18810.5|18803.6|18799.6|187
1641809400000|2022-01-10 10:10:00|18811.4|18807.4|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|303
1641809700000|2022-01-10 10:15:00|18825.4|18821.4|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|315
1641810000000|2022-01-10 10:20:00|18820.8|18816.8|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|123
1641810300000|2022-01-10 10:25:00|18814.5|18810.5|18825.4|18821.4|18828.6|18824.6|18814.5|18810.5|157
1641810600000|2022-01-10 10:30:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|143
1641810900000|2022-01-10 10:35:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18825.4|18821.4|195
1641811200000|2022-01-10 10:40:00|18833.3|18829.3|18828.6|18824.6|18837.9|18833.9|18825.4|18821.4|91
1641811500000|2022-01-10 10:45:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|70
1641811800000|2022-01-10 10:50:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|36
1641812100000|2022-01-10 10:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|152
1641812400000|2022-01-10 11:00:00|18830.1|18826.1|18822.3|18818.3|18834.8|18830.8|18822.3|18818.3|134
1641812700000|2022-01-10 11:05:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|85
1641813000000|2022-01-10 11:10:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|144
1641813300000|2022-01-10 11:15:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|58
1641813600000|2022-01-10 11:20:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|168
1641813900000|2022-01-10 11:25:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|255
1641814200000|2022-01-10 11:30:00|18839.5|18835.5|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|111
1641814500000|2022-01-10 11:35:00|18828.6|18824.6|18844.2|18840.2|18844.2|18840.2|18828.6|18824.6|129
1641814800000|2022-01-10 11:40:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|130
1641815100000|2022-01-10 11:45:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|87
1641815400000|2022-01-10 11:50:00|18844.2|18840.2|18847.3|18843.3|18853.6|18849.6|18844.2|18840.2|153
1641815700000|2022-01-10 11:55:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|117
1641816000000|2022-01-10 12:00:00|18842.6|18838.6|18853.6|18849.6|18853.6|18849.6|18841.1|18837.1|258
1641816300000|2022-01-10 12:05:00|18850.4|18846.4|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|151
1641816600000|2022-01-10 12:10:00|18842.6|18838.6|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|222
1641816900000|2022-01-10 12:15:00|18837.9|18833.9|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|304
1641817200000|2022-01-10 12:20:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|172
1641817500000|2022-01-10 12:25:00|18841.1|18837.1|18853.6|18849.6|18853.6|18849.6|18837.9|18833.9|114
1641817800000|2022-01-10 12:30:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18847.3|18843.3|326
1641818100000|2022-01-10 12:35:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18831.7|18827.7|361
1641818400000|2022-01-10 12:40:00|18834.8|18830.8|18822.3|18818.3|18837.9|18833.9|18816.1|18812.1|582
1641818700000|2022-01-10 12:45:00|18825.4|18821.4|18850.4|18846.4|18853.6|18849.6|18822.3|18818.3|585
1641819000000|2022-01-10 12:50:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|474
1641819300000|2022-01-10 12:55:00|18844.2|18840.2|18847.3|18843.3|18853.6|18849.6|18841.1|18837.1|311
1641819600000|2022-01-10 13:00:00|18850.4|18846.4|18859.8|18855.8|18862.9|18858.9|18837.9|18833.9|833
1641819900000|2022-01-10 13:05:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|325
1641820200000|2022-01-10 13:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|550
1641820500000|2022-01-10 13:15:00|18864.5|18860.5|18848.9|18844.9|18866.1|18862.1|18848.9|18844.9|323
1641820800000|2022-01-10 13:20:00|18847.3|18843.3|18862.9|18858.9|18869.2|18865.2|18841.1|18837.1|561
1641821100000|2022-01-10 13:25:00|18861.4|18857.4|18844.2|18840.2|18861.4|18857.4|18844.2|18840.2|476
1641821400000|2022-01-10 13:30:00|18842.6|18838.6|18830.1|18826.1|18850.4|18846.4|18822.3|18818.3|2823
1641821700000|2022-01-10 13:35:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|2563
1641822000000|2022-01-10 13:40:00|18837.9|18833.9|18822.3|18818.3|18844.2|18840.2|18820.8|18816.8|572
1641822300000|2022-01-10 13:45:00|18819.2|18815.2|18822.3|18818.3|18828.6|18824.6|18816.1|18812.1|447
1641822600000|2022-01-10 13:50:00|18819.2|18815.2|18812.9|18808.9|18828.6|18824.6|18806.7|18802.7|858
1641822900000|2022-01-10 13:55:00|18811.4|18807.4|18806.7|18802.7|18816.1|18812.1|18800.4|18796.4|779
1641823200000|2022-01-10 14:00:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18794.2|18790.2|696
1641823500000|2022-01-10 14:05:00|18803.6|18799.6|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|930
1641823800000|2022-01-10 14:10:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18784.8|18780.8|716
1641824100000|2022-01-10 14:15:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18773.9|18769.9|995
1641824400000|2022-01-10 14:20:00|18786.4|18782.4|18791.1|18787.1|18803.6|18799.6|18778.6|18774.6|855
1641824700000|2022-01-10 14:25:00|18789.5|18785.5|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|459
1641825000000|2022-01-10 14:30:00|18784.8|18780.8|18758.3|18754.3|18784.8|18780.8|18750.4|18746.4|1776
1641825300000|2022-01-10 14:35:00|18759.8|18755.8|18772.3|18768.3|18794.2|18790.2|18756.7|18752.7|1184
1641825600000|2022-01-10 14:40:00|18775.4|18771.4|18778.6|18774.6|18784.8|18780.8|18769.2|18765.2|857
1641825900000|2022-01-10 14:45:00|18781.7|18777.7|18787.9|18783.9|18791.1|18787.1|18769.2|18765.2|721
1641826200000|2022-01-10 14:50:00|18791.1|18787.1|18800.4|18796.4|18803.6|18799.6|18787.9|18783.9|640
1641826500000|2022-01-10 14:55:00|18797.3|18793.3|18775.4|18771.4|18797.3|18793.3|18775.4|18771.4|850
1641826800000|2022-01-10 15:00:00|18778.6|18774.6|18800.4|18796.4|18800.4|18796.4|18775.4|18771.4|717
1641827100000|2022-01-10 15:05:00|18803.6|18799.6|18784.8|18780.8|18803.6|18799.6|18778.6|18774.6|685
1641827400000|2022-01-10 15:10:00|18786.4|18782.4|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|628
1641827700000|2022-01-10 15:15:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18766.1|18762.1|694
1641828000000|2022-01-10 15:20:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18769.2|18765.2|482
1641828300000|2022-01-10 15:25:00|18792.6|18788.6|18806.7|18802.7|18809.8|18805.8|18792.6|18788.6|590
1641828600000|2022-01-10 15:30:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18792.6|18788.6|392
1641828900000|2022-01-10 15:35:00|18797.3|18793.3|18800.4|18796.4|18809.8|18805.8|18797.3|18793.3|342
1641829200000|2022-01-10 15:40:00|18803.6|18799.6|18800.4|18796.4|18808.3|18804.3|18797.3|18793.3|519
1641829500000|2022-01-10 15:45:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|544
1641829800000|2022-01-10 15:50:00|18797.3|18793.3|18816.1|18812.1|18816.1|18812.1|18791.1|18787.1|421
1641830100000|2022-01-10 15:55:00|18819.2|18815.2|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|662
1641830400000|2022-01-10 16:00:00|18802|18798|18812.9|18808.9|18816.1|18812.1|18797.3|18793.3|744
1641830700000|2022-01-10 16:05:00|18816.1|18812.1|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|580
1641831000000|2022-01-10 16:10:00|18816.1|18812.1|18822.3|18818.3|18831.7|18827.7|18816.1|18812.1|391
1641831300000|2022-01-10 16:15:00|18825.4|18821.4|18822.3|18818.3|18831.7|18827.7|18816.1|18812.1|433
1641831600000|2022-01-10 16:20:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|556
1641831900000|2022-01-10 16:25:00|18819.2|18815.2|18816.1|18812.1|18831.7|18827.7|18812.9|18808.9|644
1641832200000|2022-01-10 16:30:00|18812.9|18808.9|18822.3|18818.3|18828.6|18824.6|18809.8|18805.8|883
1641832500000|2022-01-10 16:35:00|18823.9|18819.9|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|423
1641832800000|2022-01-10 16:40:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|423
1641833100000|2022-01-10 16:45:00|18823.9|18819.9|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|378
1641833400000|2022-01-10 16:50:00|18809.8|18805.8|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|295
1641833700000|2022-01-10 16:55:00|18823.9|18819.9|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|500
1641834000000|2022-01-10 17:00:00|18817.6|18813.6|18825.4|18821.4|18825.4|18821.4|18817.6|18813.6|206
1641834300000|2022-01-10 17:05:00|18828.6|18824.6|18820.8|18816.8|18831.7|18827.7|18819.2|18815.2|347
1641834600000|2022-01-10 17:10:00|18822.3|18818.3|18834.8|18830.8|18837.9|18833.9|18819.2|18815.2|1282
1641834900000|2022-01-10 17:15:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|756
1641835200000|2022-01-10 17:20:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|785
1641835500000|2022-01-10 17:25:00|18850.4|18846.4|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|1025
1641835800000|2022-01-10 17:30:00|18856.7|18852.7|18873.9|18869.9|18875.4|18871.4|18856.7|18852.7|497
1641836100000|2022-01-10 17:35:00|18872.3|18868.3|18894.2|18890.2|18895.8|18891.8|18872.3|18868.3|859
1641836400000|2022-01-10 17:40:00|18895.8|18891.8|18887.9|18883.9|18900.4|18896.4|18884.8|18880.8|641
1641836700000|2022-01-10 17:45:00|18886.4|18882.4|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|395
1641837000000|2022-01-10 17:50:00|18883.3|18879.3|18862.9|18858.9|18883.3|18879.3|18859.8|18855.8|497
1641837300000|2022-01-10 17:55:00|18866.1|18862.1|18872.3|18868.3|18875.4|18871.4|18864.5|18860.5|325
1641837600000|2022-01-10 18:00:00|18866.1|18862.1|18889.5|18885.5|18891.1|18887.1|18862.9|18858.9|1091
1641837900000|2022-01-10 18:05:00|18887.9|18883.9|18866.1|18862.1|18891.1|18887.1|18864.5|18860.5|556
1641838200000|2022-01-10 18:10:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|272
1641838500000|2022-01-10 18:15:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|177
1641838800000|2022-01-10 18:20:00|18875.4|18871.4|18869.2|18865.2|18881.7|18877.7|18866.1|18862.1|450
1641839100000|2022-01-10 18:25:00|18872.3|18868.3|18881.7|18877.7|18884.8|18880.8|18869.2|18865.2|517
1641839400000|2022-01-10 18:30:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|327
1641839700000|2022-01-10 18:35:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|150
1641840000000|2022-01-10 18:40:00|18884.8|18880.8|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|456
1641840300000|2022-01-10 18:45:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|169
1641840600000|2022-01-10 18:50:00|18878.6|18874.6|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|477
1641840900000|2022-01-10 18:55:00|18877|18873|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|507
1641841200000|2022-01-10 19:00:00|18881.7|18877.7|18875.4|18871.4|18887.9|18883.9|18873.9|18869.9|319
1641841500000|2022-01-10 19:05:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|257
1641841800000|2022-01-10 19:10:00|18889.5|18885.5|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|386
1641842100000|2022-01-10 19:15:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|181
1641842400000|2022-01-10 19:20:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|218
1641842700000|2022-01-10 19:25:00|18877|18873|18881.7|18877.7|18886.4|18882.4|18875.4|18871.4|277
1641843000000|2022-01-10 19:30:00|18883.3|18879.3|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|389
1641843300000|2022-01-10 19:35:00|18891.1|18887.1|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|160
1641843600000|2022-01-10 19:40:00|18883.3|18879.3|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|220
1641843900000|2022-01-10 19:45:00|18887.9|18883.9|18894.2|18890.2|18894.2|18890.2|18887.9|18883.9|289
1641844200000|2022-01-10 19:50:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|448
1641844500000|2022-01-10 19:55:00|18903.6|18899.6|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|1021
1641844800000|2022-01-10 20:00:00|18891.1|18887.1|18919.2|18915.2|18922.3|18918.3|18887.9|18883.9|958
1641845100000|2022-01-10 20:05:00|18920.8|18916.8|18928.6|18924.6|18934.8|18930.8|18919.2|18915.2|776
1641845400000|2022-01-10 20:10:00|18925.4|18921.4|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|583
1641845700000|2022-01-10 20:15:00|18919.2|18915.2|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|517
1641846000000|2022-01-10 20:20:00|18914.5|18910.5|18911.4|18907.4|18916.1|18912.1|18906.7|18902.7|344
1641846300000|2022-01-10 20:25:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|750
1641846600000|2022-01-10 20:30:00|18909.8|18905.8|18905.1|18901.1|18911.4|18907.4|18897.3|18893.3|1005
1641846900000|2022-01-10 20:35:00|18906.7|18902.7|18916.1|18912.1|18917.6|18913.6|18900.4|18896.4|413
1641847200000|2022-01-10 20:40:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18900.4|18896.4|740
1641847500000|2022-01-10 20:45:00|18903.6|18899.6|18889.5|18885.5|18903.6|18899.6|18881.7|18877.7|1480
1641847800000|2022-01-10 20:50:00|18887.9|18883.9|18894.2|18890.2|18900.4|18896.4|18884.8|18880.8|690
1641848100000|2022-01-10 20:55:00|18892.6|18888.6|18922.3|18918.3|18925.4|18921.4|18891.1|18887.1|2677
1641848400000|2022-01-10 21:00:00|18925.4|18921.4|18944.2|18940.2|18950.4|18946.4|18919.2|18915.2|2197
1641848700000|2022-01-10 21:05:00|18942.6|18938.6|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|759
1641849000000|2022-01-10 21:10:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|386
1641849300000|2022-01-10 21:15:00|18948.9|18944.9|18956.7|18952.7|18962.9|18958.9|18947.3|18943.3|457
1641849600000|2022-01-10 21:20:00|18959.8|18955.8|18955.1|18951.1|18962.9|18958.9|18953.6|18949.6|516
1641849900000|2022-01-10 21:25:00|18953.6|18949.6|18975.4|18971.4|18978.6|18974.6|18952|18948|630
1641850200000|2022-01-10 21:30:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18969.2|18965.2|653
1641850500000|2022-01-10 21:35:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|399
1641850800000|2022-01-10 21:40:00|18986.4|18982.4|18975.4|18971.4|18986.4|18982.4|18972.3|18968.3|337
1641851100000|2022-01-10 21:45:00|18972.3|18968.3|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|328
1641851400000|2022-01-10 21:50:00|18966.1|18962.1|18961.4|18957.4|18966.1|18962.1|18959.8|18955.8|264
1641851700000|2022-01-10 21:55:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|251
1641855600000|2022-01-10 23:00:00|18948.9|18944.9|18930.1|18926.1|18948.9|18944.9|18925.4|18921.4|125
1641855900000|2022-01-10 23:05:00|18928.6|18924.6|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|31
1641856200000|2022-01-10 23:10:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|21
1641856500000|2022-01-10 23:15:00|18947.3|18943.3|18948.9|18944.9|18948.9|18944.9|18947.3|18943.3|26
1641856800000|2022-01-10 23:20:00|18947.3|18943.3|18934.8|18930.8|18948.9|18944.9|18934.8|18930.8|69
1641857100000|2022-01-10 23:25:00|18936.4|18932.4|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|5
1641857400000|2022-01-10 23:30:00|18937.9|18933.9|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|72
1641857700000|2022-01-10 23:35:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|19
1641858000000|2022-01-10 23:40:00|18933.3|18929.3|18931.7|18927.7|18933.3|18929.3|18931.7|18927.7|19
1641858300000|2022-01-10 23:45:00|18928.6|18924.6|18937.9|18933.9|18939.5|18935.5|18928.6|18924.6|51
1641858600000|2022-01-10 23:50:00|18934.8|18930.8|18944.2|18940.2|18944.2|18940.2|18934.8|18930.8|19
1641858900000|2022-01-10 23:55:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|9
1641859200000|2022-01-11 00:00:00|18941.1|18937.1|18956.7|18952.7|18956.7|18952.7|18934.8|18930.8|129
1641859500000|2022-01-11 00:05:00|18955.1|18951.1|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|76
1641859800000|2022-01-11 00:10:00|18953.6|18949.6|18953.6|18949.6|18953.6|18949.6|18950.4|18946.4|38
1641860100000|2022-01-11 00:15:00|18956.7|18952.7|18962.9|18958.9|18962.9|18958.9|18955.1|18951.1|54
1641860400000|2022-01-11 00:20:00|18959.8|18955.8|18981.7|18977.7|18987.9|18983.9|18959.8|18955.8|119
1641860700000|2022-01-11 00:25:00|18980.1|18976.1|18984.8|18980.8|18984.8|18980.8|18972.3|18968.3|130
1641861000000|2022-01-11 00:30:00|18986.4|18982.4|18983.3|18979.3|18987.9|18983.9|18975.4|18971.4|89
1641861300000|2022-01-11 00:35:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18978.6|18974.6|142
1641861600000|2022-01-11 00:40:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|43
1641861900000|2022-01-11 00:45:00|18977|18973|18966.1|18962.1|18978.6|18974.6|18964.5|18960.5|79
1641862200000|2022-01-11 00:50:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|56
1641862500000|2022-01-11 00:55:00|18964.5|18960.5|18973.9|18969.9|18973.9|18969.9|18964.5|18960.5|113
1641862800000|2022-01-11 01:00:00|18972.3|18968.3|18989.5|18985.5|18991.1|18987.1|18972.3|18968.3|136
1641863100000|2022-01-11 01:05:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|80
1641863400000|2022-01-11 01:10:00|18998.9|18994.9|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|202
1641863700000|2022-01-11 01:15:00|18992.6|18988.6|18989.5|18985.5|19000.4|18996.4|18984.8|18980.8|243
1641864000000|2022-01-11 01:20:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|105
1641864300000|2022-01-11 01:25:00|19002|18998|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|150
1641864600000|2022-01-11 01:30:00|19008.3|19004.3|19003.6|18999.6|19008.3|19004.3|18994.2|18990.2|146
1641864900000|2022-01-11 01:35:00|19002|18998|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|92
1641865200000|2022-01-11 01:40:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|48
1641865500000|2022-01-11 01:45:00|18998.9|18994.9|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|154
1641865800000|2022-01-11 01:50:00|19008.3|19004.3|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|163
1641866100000|2022-01-11 01:55:00|19008.3|19004.3|19000.4|18996.4|19008.3|19004.3|18998.9|18994.9|37
1641866400000|2022-01-11 02:00:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|78
1641866700000|2022-01-11 02:05:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|151
1641867000000|2022-01-11 02:10:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|112
1641867300000|2022-01-11 02:15:00|18994.2|18990.2|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|100
1641867600000|2022-01-11 02:20:00|18995.8|18991.8|18986.4|18982.4|18995.8|18991.8|18984.8|18980.8|33
1641867900000|2022-01-11 02:25:00|18987.9|18983.9|18992.6|18988.6|18997.3|18993.3|18987.9|18983.9|768
1641868200000|2022-01-11 02:30:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18989.5|18985.5|35
1641868500000|2022-01-11 02:35:00|18992.6|18988.6|18987.9|18983.9|18992.6|18988.6|18981.7|18977.7|70
1641868800000|2022-01-11 02:40:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|43
1641869100000|2022-01-11 02:45:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|66
1641869400000|2022-01-11 02:50:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|116
1641869700000|2022-01-11 02:55:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|35
1641870000000|2022-01-11 03:00:00|18973.9|18969.9|18970.8|18966.8|18978.6|18974.6|18969.2|18965.2|67
1641870300000|2022-01-11 03:05:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|49
1641870600000|2022-01-11 03:10:00|18973.9|18969.9|18969.2|18965.2|18973.9|18969.9|18969.2|18965.2|13
1641870900000|2022-01-11 03:15:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18964.5|18960.5|74
1641871200000|2022-01-11 03:20:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18972.3|18968.3|46
1641871500000|2022-01-11 03:25:00|18973.9|18969.9|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|48
1641871800000|2022-01-11 03:30:00|18981.7|18977.7|18972.3|18968.3|18986.4|18982.4|18969.2|18965.2|111
1641872100000|2022-01-11 03:35:00|18969.2|18965.2|18980.1|18976.1|18981.7|18977.7|18969.2|18965.2|176
1641872400000|2022-01-11 03:40:00|18978.6|18974.6|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|88
1641872700000|2022-01-11 03:45:00|18980.1|18976.1|18981.7|18977.7|18987.9|18983.9|18975.4|18971.4|69
1641873000000|2022-01-11 03:50:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|188
1641873300000|2022-01-11 03:55:00|18977|18973|18981.7|18977.7|18984.8|18980.8|18977|18973|64
1641873600000|2022-01-11 04:00:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|40
1641873900000|2022-01-11 04:05:00|18983.3|18979.3|18975.4|18971.4|18986.4|18982.4|18975.4|18971.4|29
1641874200000|2022-01-11 04:10:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|56
1641874500000|2022-01-11 04:15:00|18983.3|18979.3|18983.3|18979.3|18983.3|18979.3|18981.7|18977.7|7
1641874800000|2022-01-11 04:20:00|18981.7|18977.7|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|47
1641875100000|2022-01-11 04:25:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|14
1641875400000|2022-01-11 04:30:00|||||||||5
1641875700000|2022-01-11 04:35:00|18983.3|18979.3|18983.3|18979.3|18984.8|18980.8|18981.7|18977.7|37
1641876000000|2022-01-11 04:40:00|18981.7|18977.7|18986.4|18982.4|18986.4|18982.4|18975.4|18971.4|90
1641876300000|2022-01-11 04:45:00|18987.9|18983.9|18986.4|18982.4|18989.5|18985.5|18984.8|18980.8|11
1641876600000|2022-01-11 04:50:00|18984.8|18980.8|18984.8|18980.8|18986.4|18982.4|18984.8|18980.8|2
1641876900000|2022-01-11 04:55:00|18986.4|18982.4|18991.1|18987.1|18992.6|18988.6|18984.8|18980.8|34
1641877200000|2022-01-11 05:00:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|141
1641877500000|2022-01-11 05:05:00|19005.1|19001.1|19002|18998|19006.7|19002.7|19000.4|18996.4|62
1641877800000|2022-01-11 05:10:00|19003.6|18999.6|19000.4|18996.4|19005.1|19001.1|19000.4|18996.4|23
1641878100000|2022-01-11 05:15:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19002|18998|21
1641878400000|2022-01-11 05:20:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|28
1641878700000|2022-01-11 05:25:00|||||||||42
1641879000000|2022-01-11 05:30:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|24
1641879300000|2022-01-11 05:35:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|40
1641879600000|2022-01-11 05:40:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18989.5|18985.5|18
1641879900000|2022-01-11 05:45:00|18989.5|18985.5|18992.6|18988.6|18994.2|18990.2|18989.5|18985.5|9
1641880200000|2022-01-11 05:50:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|7
1641880500000|2022-01-11 05:55:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|47
1641880800000|2022-01-11 06:00:00|18995.8|18991.8|18994.2|18990.2|18995.8|18991.8|18991.1|18987.1|19
1641881100000|2022-01-11 06:05:00|18992.6|18988.6|18997.3|18993.3|18998.9|18994.9|18989.5|18985.5|36
1641881400000|2022-01-11 06:10:00|19003.6|18999.6|18994.2|18990.2|19005.1|19001.1|18994.2|18990.2|52
1641881700000|2022-01-11 06:15:00|18995.8|18991.8|18987.9|18983.9|18995.8|18991.8|18986.4|18982.4|23
1641882000000|2022-01-11 06:20:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|19
1641882300000|2022-01-11 06:25:00|18989.5|18985.5|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|44
1641882600000|2022-01-11 06:30:00|18986.4|18982.4|18983.3|18979.3|18986.4|18982.4|18981.7|18977.7|26
1641882900000|2022-01-11 06:35:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18981.7|18977.7|7
1641883200000|2022-01-11 06:40:00|18986.4|18982.4|18986.4|18982.4|18987.9|18983.9|18984.8|18980.8|14
1641883500000|2022-01-11 06:45:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|21
1641883800000|2022-01-11 06:50:00|18986.4|18982.4|19003.6|18999.6|19005.1|19001.1|18986.4|18982.4|122
1641884100000|2022-01-11 06:55:00|19006.7|19002.7|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|69
1641884400000|2022-01-11 07:00:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|190
1641884700000|2022-01-11 07:05:00|18994.2|18990.2|18994.2|18990.2|19005.1|19001.1|18991.1|18987.1|228
1641885000000|2022-01-11 07:10:00|18991.1|18987.1|19000.4|18996.4|19005.1|19001.1|18991.1|18987.1|201
1641885300000|2022-01-11 07:15:00|19003.6|18999.6|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|174
1641885600000|2022-01-11 07:20:00|19005.1|19001.1|18987.9|18983.9|19006.7|19002.7|18987.9|18983.9|155
1641885900000|2022-01-11 07:25:00|18989.5|18985.5|19011.4|19007.4|19012.9|19008.9|18987.9|18983.9|131
1641886200000|2022-01-11 07:30:00|19009.8|19005.8|19016.1|19012.1|19023.9|19019.9|19009.8|19005.8|303
1641886500000|2022-01-11 07:35:00|19014.5|19010.5|19000.4|18996.4|19017.6|19013.6|19000.4|18996.4|110
1641886800000|2022-01-11 07:40:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|115
1641887100000|2022-01-11 07:45:00|19003.6|18999.6|19012.9|19008.9|19014.5|19010.5|19000.4|18996.4|63
1641887400000|2022-01-11 07:50:00|19009.8|19005.8|18997.3|18993.3|19011.4|19007.4|18997.3|18993.3|146
1641887700000|2022-01-11 07:55:00|18998.9|18994.9|19012.9|19008.9|19014.5|19010.5|18992.6|18988.6|153
1641888000000|2022-01-11 08:00:00|19009.8|19005.8|18997.3|18993.3|19009.8|19005.8|18994.2|18990.2|224
1641888300000|2022-01-11 08:05:00|18994.2|18990.2|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|221
1641888600000|2022-01-11 08:10:00|18992.6|18988.6|18981.7|18977.7|19000.4|18996.4|18978.6|18974.6|441
1641888900000|2022-01-11 08:15:00|18978.6|18974.6|19003.6|18999.6|19003.6|18999.6|18975.4|18971.4|228
1641889200000|2022-01-11 08:20:00|19002|18998|18998.9|18994.9|19003.6|18999.6|18991.1|18987.1|133
1641889500000|2022-01-11 08:25:00|19000.4|18996.4|19009.8|19005.8|19016.1|19012.1|18997.3|18993.3|334
1641889800000|2022-01-11 08:30:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19003.6|18999.6|225
1641890100000|2022-01-11 08:35:00|19017.6|19013.6|19011.4|19007.4|19019.2|19015.2|19006.7|19002.7|90
1641890400000|2022-01-11 08:40:00|19009.8|19005.8|19011.4|19007.4|19019.2|19015.2|19003.6|18999.6|213
1641890700000|2022-01-11 08:45:00|19012.9|19008.9|19019.2|19015.2|19023.9|19019.9|19009.8|19005.8|162
1641891000000|2022-01-11 08:50:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|148
1641891300000|2022-01-11 08:55:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|170
1641891600000|2022-01-11 09:00:00|19014.5|19010.5|19012.9|19008.9|19017.6|19013.6|19009.8|19005.8|157
1641891900000|2022-01-11 09:05:00|19016.1|19012.1|19025.4|19021.4|19025.4|19021.4|19009.8|19005.8|407
1641892200000|2022-01-11 09:10:00|19023.9|19019.9|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|405
1641892500000|2022-01-11 09:15:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|227
1641892800000|2022-01-11 09:20:00|19034.8|19030.8|19044.2|19040.2|19053.6|19049.6|19031.7|19027.7|288
1641893100000|2022-01-11 09:25:00|19041.1|19037.1|19047.3|19043.3|19053.6|19049.6|19037.9|19033.9|685
1641893400000|2022-01-11 09:30:00|19044.2|19040.2|19044.2|19040.2|19048.9|19044.9|19037.9|19033.9|404
1641893700000|2022-01-11 09:35:00|19041.1|19037.1|19041.1|19037.1|19047.3|19043.3|19037.9|19033.9|398
1641894000000|2022-01-11 09:40:00|19039.5|19035.5|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|124
1641894300000|2022-01-11 09:45:00|19039.5|19035.5|19025.4|19021.4|19044.2|19040.2|19025.4|19021.4|184
1641894600000|2022-01-11 09:50:00|19022.3|19018.3|19023.9|19019.9|19028.6|19024.6|19019.2|19015.2|146
1641894900000|2022-01-11 09:55:00|19025.4|19021.4|19019.2|19015.2|19030.1|19026.1|19019.2|19015.2|79
1641895200000|2022-01-11 10:00:00|19016.1|19012.1|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|213
1641895500000|2022-01-11 10:05:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19028.6|19024.6|90
1641895800000|2022-01-11 10:10:00|19025.4|19021.4|19012.9|19008.9|19025.4|19021.4|19012.9|19008.9|163
1641896100000|2022-01-11 10:15:00|19016.1|19012.1|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|134
1641896400000|2022-01-11 10:20:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|18998.9|18994.9|308
1641896700000|2022-01-11 10:25:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|170
1641897000000|2022-01-11 10:30:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|306
1641897300000|2022-01-11 10:35:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|95
1641897600000|2022-01-11 10:40:00|18987.9|18983.9|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|100
1641897900000|2022-01-11 10:45:00|18981.7|18977.7|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|80
1641898200000|2022-01-11 10:50:00|18989.5|18985.5|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|64
1641898500000|2022-01-11 10:55:00|18998.9|18994.9|19000.4|18996.4|19002|18998|18997.3|18993.3|86
1641898800000|2022-01-11 11:00:00|19003.6|18999.6|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|285
1641899100000|2022-01-11 11:05:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|112
1641899400000|2022-01-11 11:10:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|80
1641899700000|2022-01-11 11:15:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|179
1641900000000|2022-01-11 11:20:00|18995.8|18991.8|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|112
1641900300000|2022-01-11 11:25:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|139
1641900600000|2022-01-11 11:30:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|99
1641900900000|2022-01-11 11:35:00|18995.8|18991.8|19006.7|19002.7|19009.8|19005.8|18994.2|18990.2|96
1641901200000|2022-01-11 11:40:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|94
1641901500000|2022-01-11 11:45:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|103
1641901800000|2022-01-11 11:50:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|89
1641902100000|2022-01-11 11:55:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|70
1641902400000|2022-01-11 12:00:00|19012.9|19008.9|18994.2|18990.2|19016.1|19012.1|18994.2|18990.2|278
1641902700000|2022-01-11 12:05:00|18997.3|18993.3|18997.3|18993.3|19008.3|19004.3|18994.2|18990.2|259
1641903000000|2022-01-11 12:10:00|19000.4|18996.4|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|142
1641903300000|2022-01-11 12:15:00|19016.1|19012.1|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|228
1641903600000|2022-01-11 12:20:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|245
1641903900000|2022-01-11 12:25:00|19005.1|19001.1|19009.8|19005.8|19016.1|19012.1|18997.3|18993.3|322
1641904200000|2022-01-11 12:30:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19002|18998|91
1641904500000|2022-01-11 12:35:00|19000.4|18996.4|19016.1|19012.1|19019.2|19015.2|18997.3|18993.3|363
1641904800000|2022-01-11 12:40:00|19012.9|19008.9|19012.9|19008.9|19019.2|19015.2|19012.9|19008.9|199
1641905100000|2022-01-11 12:45:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19012.9|19008.9|181
1641905400000|2022-01-11 12:50:00|19016.1|19012.1|19019.2|19015.2|19025.4|19021.4|19012.9|19008.9|416
1641905700000|2022-01-11 12:55:00|19012.9|19008.9|19008.3|19004.3|19012.9|19008.9|19003.6|18999.6|354
1641906000000|2022-01-11 13:00:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|271
1641906300000|2022-01-11 13:05:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|292
1641906600000|2022-01-11 13:10:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|448
1641906900000|2022-01-11 13:15:00|19003.6|18999.6|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|430
1641907200000|2022-01-11 13:20:00|19006.7|19002.7|18975.4|18971.4|19006.7|19002.7|18962.9|18958.9|1056
1641907500000|2022-01-11 13:25:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|577
1641907800000|2022-01-11 13:30:00|18983.3|18979.3|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|595
1641908100000|2022-01-11 13:35:00|18966.1|18962.1|18962.9|18958.9|18978.6|18974.6|18958.3|18954.3|570
1641908400000|2022-01-11 13:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18947.3|18943.3|752
1641908700000|2022-01-11 13:45:00|18966.1|18962.1|18961.4|18957.4|18975.4|18971.4|18959.8|18955.8|873
1641909000000|2022-01-11 13:50:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18944.2|18940.2|651
1641909300000|2022-01-11 13:55:00|18950.4|18946.4|18944.2|18940.2|18953.6|18949.6|18941.1|18937.1|820
1641909600000|2022-01-11 14:00:00|18947.3|18943.3|18934.8|18930.8|18947.3|18943.3|18925.4|18921.4|903
1641909900000|2022-01-11 14:05:00|18931.7|18927.7|18934.8|18930.8|18944.2|18940.2|18919.2|18915.2|1076
1641910200000|2022-01-11 14:10:00|18931.7|18927.7|18937.9|18933.9|18944.2|18940.2|18919.2|18915.2|675
1641910500000|2022-01-11 14:15:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18928.6|18924.6|826
1641910800000|2022-01-11 14:20:00|18950.4|18946.4|18959.8|18955.8|18972.3|18968.3|18947.3|18943.3|641
1641911100000|2022-01-11 14:25:00|18958.3|18954.3|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|473
1641911400000|2022-01-11 14:30:00|18948.9|18944.9|18975.4|18971.4|18975.4|18971.4|18947.3|18943.3|1193
1641911700000|2022-01-11 14:35:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|1389
1641912000000|2022-01-11 14:40:00|18978.6|18974.6|18956.7|18952.7|18989.5|18985.5|18956.7|18952.7|986
1641912300000|2022-01-11 14:45:00|18958.3|18954.3|18947.3|18943.3|18958.3|18954.3|18944.2|18940.2|815
1641912600000|2022-01-11 14:50:00|18950.4|18946.4|18978.6|18974.6|18987.9|18983.9|18950.4|18946.4|739
1641912900000|2022-01-11 14:55:00|18981.7|18977.7|18984.8|18980.8|18997.3|18993.3|18981.7|18977.7|1245
1641913200000|2022-01-11 15:00:00|18987.9|18983.9|18991.1|18987.1|19003.6|18999.6|18975.4|18971.4|1222
1641913500000|2022-01-11 15:05:00|18994.2|18990.2|18987.9|18983.9|19003.6|18999.6|18981.7|18977.7|1446
1641913800000|2022-01-11 15:10:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|1233
1641914100000|2022-01-11 15:15:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18981.7|18977.7|722
1641914400000|2022-01-11 15:20:00|18995.8|18991.8|18994.2|18990.2|19003.6|18999.6|18991.1|18987.1|1012
1641914700000|2022-01-11 15:25:00|18991.1|18987.1|18980.1|18976.1|18997.3|18993.3|18978.6|18974.6|1661
1641915000000|2022-01-11 15:30:00|18978.6|18974.6|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|737
1641915300000|2022-01-11 15:35:00|18970.8|18966.8|18944.2|18940.2|18975.4|18971.4|18944.2|18940.2|815
1641915600000|2022-01-11 15:40:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18928.6|18924.6|1372
1641915900000|2022-01-11 15:45:00|18962.9|18958.9|18975.4|18971.4|18984.8|18980.8|18950.4|18946.4|1061
1641916200000|2022-01-11 15:50:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18962.9|18958.9|672
1641916500000|2022-01-11 15:55:00|18972.3|18968.3|18956.7|18952.7|18994.2|18990.2|18956.7|18952.7|1226
1641916800000|2022-01-11 16:00:00|18953.6|18949.6|18956.7|18952.7|18966.1|18962.1|18944.2|18940.2|1119
1641917100000|2022-01-11 16:05:00|18955.1|18951.1|18966.1|18962.1|18969.2|18965.2|18947.3|18943.3|532
1641917400000|2022-01-11 16:10:00|18962.9|18958.9|18981.7|18977.7|18987.9|18983.9|18959.8|18955.8|892
1641917700000|2022-01-11 16:15:00|18978.6|18974.6|18987.9|18983.9|19003.6|18999.6|18975.4|18971.4|1435
1641918000000|2022-01-11 16:20:00|18991.1|18987.1|19009.8|19005.8|19012.9|19008.9|18978.6|18974.6|1682
1641918300000|2022-01-11 16:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18994.2|18990.2|878
1641918600000|2022-01-11 16:30:00|18997.3|18993.3|18977|18973|19000.4|18996.4|18977|18973|513
1641918900000|2022-01-11 16:35:00|18978.6|18974.6|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|725
1641919200000|2022-01-11 16:40:00|18969.2|18965.2|18969.2|18965.2|18975.4|18971.4|18955.1|18951.1|774
1641919500000|2022-01-11 16:45:00|18972.3|18968.3|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|507
1641919800000|2022-01-11 16:50:00|18975.4|18971.4|18977|18973|18977|18973|18962.9|18958.9|329
1641920100000|2022-01-11 16:55:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|283
1641920400000|2022-01-11 17:00:00|18969.2|18965.2|18975.4|18971.4|18977|18973|18966.1|18962.1|256
1641920700000|2022-01-11 17:05:00|18977|18973|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|338
1641921000000|2022-01-11 17:10:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|367
1641921300000|2022-01-11 17:15:00|18962.9|18958.9|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|421
1641921600000|2022-01-11 17:20:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|393
1641921900000|2022-01-11 17:25:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|302
1641922200000|2022-01-11 17:30:00|18969.2|18965.2|18967.6|18963.6|18972.3|18968.3|18966.1|18962.1|264
1641922500000|2022-01-11 17:35:00|18966.1|18962.1|18978.6|18974.6|18981.7|18977.7|18962.9|18958.9|129
1641922800000|2022-01-11 17:40:00|18981.7|18977.7|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|577
1641923100000|2022-01-11 17:45:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|167
1641923400000|2022-01-11 17:50:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|149
1641923700000|2022-01-11 17:55:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|341
1641924000000|2022-01-11 18:00:00|18986.4|18982.4|18994.2|18990.2|19000.4|18996.4|18984.8|18980.8|470
1641924300000|2022-01-11 18:05:00|18997.3|18993.3|18984.8|18980.8|19000.4|18996.4|18981.7|18977.7|695
1641924600000|2022-01-11 18:10:00|18987.9|18983.9|18989.5|18985.5|18991.1|18987.1|18981.7|18977.7|418
1641924900000|2022-01-11 18:15:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18984.8|18980.8|698
1641925200000|2022-01-11 18:20:00|18992.6|18988.6|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|249
1641925500000|2022-01-11 18:25:00|18997.3|18993.3|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|173
1641925800000|2022-01-11 18:30:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|234
1641926100000|2022-01-11 18:35:00|18984.8|18980.8|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|469
1641926400000|2022-01-11 18:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|263
1641926700000|2022-01-11 18:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|582
1641927000000|2022-01-11 18:50:00|18989.5|18985.5|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|180
1641927300000|2022-01-11 18:55:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|333
1641927600000|2022-01-11 19:00:00|18997.3|18993.3|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|594
1641927900000|2022-01-11 19:05:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19003.6|18999.6|259
1641928200000|2022-01-11 19:10:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|276
1641928500000|2022-01-11 19:15:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|248
1641928800000|2022-01-11 19:20:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|358
1641929100000|2022-01-11 19:25:00|19002|18998|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|398
1641929400000|2022-01-11 19:30:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|511
1641929700000|2022-01-11 19:35:00|19008.3|19004.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|821
1641930000000|2022-01-11 19:40:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|182
1641930300000|2022-01-11 19:45:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|264
1641930600000|2022-01-11 19:50:00|19012.9|19008.9|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|587
1641930900000|2022-01-11 19:55:00|19012.9|19008.9|19025.4|19021.4|19025.4|19021.4|19009.8|19005.8|805
1641931200000|2022-01-11 20:00:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|677
1641931500000|2022-01-11 20:05:00|19030.1|19026.1|19028.6|19024.6|19034.8|19030.8|19025.4|19021.4|309
1641931800000|2022-01-11 20:10:00|19025.4|19021.4|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|355
1641932100000|2022-01-11 20:15:00|19020.8|19016.8|19012.9|19008.9|19020.8|19016.8|19009.8|19005.8|454
1641932400000|2022-01-11 20:20:00|19011.4|19007.4|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|384
1641932700000|2022-01-11 20:25:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|541
1641933000000|2022-01-11 20:30:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18987.9|18983.9|567
1641933300000|2022-01-11 20:35:00|18994.2|18990.2|18994.2|18990.2|19003.6|18999.6|18991.1|18987.1|529
1641933600000|2022-01-11 20:40:00|18997.3|18993.3|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|348
1641933900000|2022-01-11 20:45:00|18987.9|18983.9|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|575
1641934200000|2022-01-11 20:50:00|18997.3|18993.3|19012.9|19008.9|19016.1|19012.1|18987.9|18983.9|736
1641934500000|2022-01-11 20:55:00|19016.1|19012.1|19037.9|19033.9|19044.2|19040.2|19012.9|19008.9|2938
1641934800000|2022-01-11 21:00:00|19034.8|19030.8|19034.8|19030.8|19044.2|19040.2|19034.8|19030.8|1131
1641935100000|2022-01-11 21:05:00|19031.7|19027.7|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|342
1641935400000|2022-01-11 21:10:00|19052|19048|19041.1|19037.1|19052|19048|19037.9|19033.9|369
1641935700000|2022-01-11 21:15:00|19037.9|19033.9|19025.4|19021.4|19041.1|19037.1|19025.4|19021.4|454
1641936000000|2022-01-11 21:20:00|19022.3|19018.3|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|766
1641936300000|2022-01-11 21:25:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|229
1641936600000|2022-01-11 21:30:00|19016.1|19012.1|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|546
1641936900000|2022-01-11 21:35:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|260
1641937200000|2022-01-11 21:40:00|19011.4|19007.4|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|219
1641937500000|2022-01-11 21:45:00|19012.9|19008.9|19031.7|19027.7|19031.7|19027.7|19006.7|19002.7|611
1641937800000|2022-01-11 21:50:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19019.2|19015.2|363
1641938100000|2022-01-11 21:55:00|19033.3|19029.3|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|461
1641942000000|2022-01-11 23:00:00|19047.3|19043.3|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|118
1641942300000|2022-01-11 23:05:00|19027|19023|19027|19023|19028.6|19024.6|19025.4|19021.4|23
1641942600000|2022-01-11 23:10:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19025.4|19021.4|21
1641942900000|2022-01-11 23:15:00|19027|19023|19027|19023|19028.6|19024.6|19027|19023|4
1641943200000|2022-01-11 23:20:00|19028.6|19024.6|19020.8|19016.8|19028.6|19024.6|19019.2|19015.2|51
1641943500000|2022-01-11 23:25:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|1
1641943800000|2022-01-11 23:30:00|19019.2|19015.2|19020.8|19016.8|19028.6|19024.6|19019.2|19015.2|57
1641944100000|2022-01-11 23:35:00|19019.2|19015.2|19022.3|19018.3|19023.9|19019.9|19019.2|19015.2|6
1641944400000|2022-01-11 23:40:00|19019.2|19015.2|19014.5|19010.5|19022.3|19018.3|19014.5|19010.5|17
1641944700000|2022-01-11 23:45:00|19016.1|19012.1|19019.2|19015.2|19022.3|19018.3|19016.1|19012.1|34
1641945000000|2022-01-11 23:50:00|19016.1|19012.1|19014.5|19010.5|19016.1|19012.1|19014.5|19010.5|4
1641945300000|2022-01-11 23:55:00|19016.1|19012.1|19019.2|19015.2|19022.3|19018.3|19014.5|19010.5|62
1641945600000|2022-01-12 00:00:00|19020.8|19016.8|19020.8|19016.8|19022.3|19018.3|19016.1|19012.1|21
1641945900000|2022-01-12 00:05:00|19019.2|19015.2|19025.4|19021.4|19027|19023|19016.1|19012.1|180
1641946200000|2022-01-12 00:10:00|19023.9|19019.9|19027|19023|19027|19023|19022.3|19018.3|15
1641946500000|2022-01-12 00:15:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|39
1641946800000|2022-01-12 00:20:00|19033.3|19029.3|19047.3|19043.3|19050.4|19046.4|19033.3|19029.3|90
1641947100000|2022-01-12 00:25:00|19048.9|19044.9|19050.4|19046.4|19052|19048|19047.3|19043.3|55
1641947400000|2022-01-12 00:30:00|19052|19048|19039.5|19035.5|19052|19048|19037.9|19033.9|77
1641947700000|2022-01-12 00:35:00|19041.1|19037.1|19037.9|19033.9|19041.1|19037.1|19036.4|19032.4|18
1641948000000|2022-01-12 00:40:00|19034.8|19030.8|19034.8|19030.8|19036.4|19032.4|19033.3|19029.3|50
1641948300000|2022-01-12 00:45:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|36
1641948600000|2022-01-12 00:50:00|19025.4|19021.4|19028.6|19024.6|19028.6|19024.6|19023.9|19019.9|22
1641948900000|2022-01-12 00:55:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|28
1641949200000|2022-01-12 01:00:00|19030.1|19026.1|19037.9|19033.9|19041.1|19037.1|19030.1|19026.1|35
1641949500000|2022-01-12 01:05:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|40
1641949800000|2022-01-12 01:10:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|77
1641950100000|2022-01-12 01:15:00|19036.4|19032.4|19037.9|19033.9|19039.5|19035.5|19033.3|19029.3|60
1641950400000|2022-01-12 01:20:00|19039.5|19035.5|19033.3|19029.3|19041.1|19037.1|19033.3|19029.3|28
1641950700000|2022-01-12 01:25:00|19034.8|19030.8|19031.7|19027.7|19036.4|19032.4|19030.1|19026.1|25
1641951000000|2022-01-12 01:30:00|19033.3|19029.3|19025.4|19021.4|19033.3|19029.3|19025.4|19021.4|54
1641951300000|2022-01-12 01:35:00|19022.3|19018.3|19025.4|19021.4|19027|19023|19022.3|19018.3|53
1641951600000|2022-01-12 01:40:00|19022.3|19018.3|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|21
1641951900000|2022-01-12 01:45:00|19030.1|19026.1|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|15
1641952200000|2022-01-12 01:50:00|19028.6|19024.6|19023.9|19019.9|19033.3|19029.3|19023.9|19019.9|81
1641952500000|2022-01-12 01:55:00|19025.4|19021.4|19023.9|19019.9|19025.4|19021.4|19019.2|19015.2|31
1641952800000|2022-01-12 02:00:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|37
1641953100000|2022-01-12 02:05:00|19028.6|19024.6|19025.4|19021.4|19030.1|19026.1|19025.4|19021.4|51
1641953400000|2022-01-12 02:10:00|19023.9|19019.9|19022.3|19018.3|19025.4|19021.4|19022.3|19018.3|18
1641953700000|2022-01-12 02:15:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|90
1641954000000|2022-01-12 02:20:00|19030.1|19026.1|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|35
1641954300000|2022-01-12 02:25:00|19020.8|19016.8|19019.2|19015.2|19025.4|19021.4|19019.2|19015.2|16
1641954600000|2022-01-12 02:30:00|||||||||2
1641954900000|2022-01-12 02:35:00|19025.4|19021.4|19028.6|19024.6|19028.6|19024.6|19025.4|19021.4|29
1641955200000|2022-01-12 02:40:00|19031.7|19027.7|19034.8|19030.8|19036.4|19032.4|19027|19023|17
1641955500000|2022-01-12 02:45:00|19037.9|19033.9|19036.4|19032.4|19037.9|19033.9|19034.8|19030.8|40
1641955800000|2022-01-12 02:50:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|8
1641956100000|2022-01-12 02:55:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19028.6|19024.6|40
1641956400000|2022-01-12 03:00:00|19030.1|19026.1|19034.8|19030.8|19036.4|19032.4|19028.6|19024.6|19
1641956700000|2022-01-12 03:05:00|19036.4|19032.4|19031.7|19027.7|19036.4|19032.4|19031.7|19027.7|10
1641957000000|2022-01-12 03:10:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19033.3|19029.3|24
1641957300000|2022-01-12 03:15:00|19037.9|19033.9|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|39
1641957600000|2022-01-12 03:20:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|59
1641957900000|2022-01-12 03:25:00|19048.9|19044.9|19041.1|19037.1|19048.9|19044.9|19037.9|19033.9|40
1641958200000|2022-01-12 03:30:00|19039.5|19035.5|19042.6|19038.6|19044.2|19040.2|19037.9|19033.9|47
1641958500000|2022-01-12 03:35:00|19044.2|19040.2|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|37
1641958800000|2022-01-12 03:40:00|19028.6|19024.6|19041.1|19037.1|19044.2|19040.2|19028.6|19024.6|82
1641959100000|2022-01-12 03:45:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|39
1641959400000|2022-01-12 03:50:00|19037.9|19033.9|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|20
1641959700000|2022-01-12 03:55:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|31
1641960000000|2022-01-12 04:00:00|19033.3|19029.3|19037.9|19033.9|19041.1|19037.1|19033.3|19029.3|22
1641960300000|2022-01-12 04:05:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19033.3|19029.3|12
1641960600000|2022-01-12 04:10:00|19037.9|19033.9|19037.9|19033.9|19037.9|19033.9|19037.9|19033.9|15
1641960900000|2022-01-12 04:15:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|28
1641961200000|2022-01-12 04:20:00|19033.3|19029.3|19039.5|19035.5|19039.5|19035.5|19033.3|19029.3|18
1641961500000|2022-01-12 04:25:00|19037.9|19033.9|19037.9|19033.9|19039.5|19035.5|19037.9|19033.9|29
1641961800000|2022-01-12 04:30:00|19041.1|19037.1|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|25
1641962100000|2022-01-12 04:35:00|19044.2|19040.2|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|28
1641962400000|2022-01-12 04:40:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|15
1641962700000|2022-01-12 04:45:00|||||||||7
1641963000000|2022-01-12 04:50:00|19044.2|19040.2|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|27
1641963300000|2022-01-12 04:55:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19042.6|19038.6|25
1641963600000|2022-01-12 05:00:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|16
1641963900000|2022-01-12 05:05:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|11
1641964200000|2022-01-12 05:10:00|||||||||2
1641964500000|2022-01-12 05:15:00|19045.8|19041.8|19042.6|19038.6|19045.8|19041.8|19041.1|19037.1|17
1641964800000|2022-01-12 05:20:00|19041.1|19037.1|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|8
1641965100000|2022-01-12 05:25:00|19042.6|19038.6|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|26
1641965400000|2022-01-12 05:30:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|24
1641965700000|2022-01-12 05:35:00|19042.6|19038.6|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|18
1641966000000|2022-01-12 05:40:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19039.5|19035.5|9
1641966300000|2022-01-12 05:45:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19039.5|19035.5|12
1641966600000|2022-01-12 05:50:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|51
1641966900000|2022-01-12 05:55:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|44
1641967200000|2022-01-12 06:00:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|23
1641967500000|2022-01-12 06:05:00|19052|19048|19052|19048|19053.6|19049.6|19050.4|19046.4|21
1641967800000|2022-01-12 06:10:00|19050.4|19046.4|19047.3|19043.3|19053.6|19049.6|19047.3|19043.3|74
1641968100000|2022-01-12 06:15:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|28
1641968400000|2022-01-12 06:20:00|19052|19048|19050.4|19046.4|19052|19048|19050.4|19046.4|24
1641968700000|2022-01-12 06:25:00|19047.3|19043.3|19047.3|19043.3|19048.9|19044.9|19044.2|19040.2|27
1641969000000|2022-01-12 06:30:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|36
1641969300000|2022-01-12 06:35:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|20
1641969600000|2022-01-12 06:40:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|37
1641969900000|2022-01-12 06:45:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19048.9|19044.9|41
1641970200000|2022-01-12 06:50:00|19052|19048|19050.4|19046.4|19052|19048|19047.3|19043.3|79
1641970500000|2022-01-12 06:55:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|95
1641970800000|2022-01-12 07:00:00|19037.9|19033.9|19039.5|19035.5|19044.2|19040.2|19034.8|19030.8|67
1641971100000|2022-01-12 07:05:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19028.6|19024.6|86
1641971400000|2022-01-12 07:10:00|19028.6|19024.6|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|80
1641971700000|2022-01-12 07:15:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|83
1641972000000|2022-01-12 07:20:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|75
1641972300000|2022-01-12 07:25:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|127
1641972600000|2022-01-12 07:30:00|19019.2|19015.2|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|209
1641972900000|2022-01-12 07:35:00|19022.3|19018.3|19012.9|19008.9|19023.9|19019.9|19012.9|19008.9|70
1641973200000|2022-01-12 07:40:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19006.7|19002.7|151
1641973500000|2022-01-12 07:45:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|105
1641973800000|2022-01-12 07:50:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|237
1641974100000|2022-01-12 07:55:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|18998.9|18994.9|139
1641974400000|2022-01-12 08:00:00|19003.6|18999.6|18981.7|18977.7|19006.7|19002.7|18975.4|18971.4|451
1641974700000|2022-01-12 08:05:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|256
1641975000000|2022-01-12 08:10:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|210
1641975300000|2022-01-12 08:15:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|340
1641975600000|2022-01-12 08:20:00|19006.7|19002.7|19025.4|19021.4|19025.4|19021.4|19006.7|19002.7|175
1641975900000|2022-01-12 08:25:00|19023.9|19019.9|19047.3|19043.3|19047.3|19043.3|19023.9|19019.9|300
1641976200000|2022-01-12 08:30:00|19044.2|19040.2|19037.9|19033.9|19047.3|19043.3|19034.8|19030.8|311
1641976500000|2022-01-12 08:35:00|19036.4|19032.4|19022.3|19018.3|19037.9|19033.9|19020.8|19016.8|134
1641976800000|2022-01-12 08:40:00|19023.9|19019.9|19028.6|19024.6|19028.6|19024.6|19019.2|19015.2|71
1641977100000|2022-01-12 08:45:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|103
1641977400000|2022-01-12 08:50:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|241
1641977700000|2022-01-12 08:55:00|19034.8|19030.8|19047.3|19043.3|19050.4|19046.4|19031.7|19027.7|183
1641978000000|2022-01-12 09:00:00|19048.9|19044.9|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|178
1641978300000|2022-01-12 09:05:00|19037.9|19033.9|19019.2|19015.2|19044.2|19040.2|19019.2|19015.2|280
1641978600000|2022-01-12 09:10:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|101
1641978900000|2022-01-12 09:15:00|19009.8|19005.8|19028.6|19024.6|19031.7|19027.7|19009.8|19005.8|274
1641979200000|2022-01-12 09:20:00|19027|19023|19034.8|19030.8|19034.8|19030.8|19025.4|19021.4|253
1641979500000|2022-01-12 09:25:00|19036.4|19032.4|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|109
1641979800000|2022-01-12 09:30:00|19033.3|19029.3|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|62
1641980100000|2022-01-12 09:35:00|19034.8|19030.8|19034.8|19030.8|19041.1|19037.1|19031.7|19027.7|85
1641980400000|2022-01-12 09:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|79
1641980700000|2022-01-12 09:45:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|99
1641981000000|2022-01-12 09:50:00|19025.4|19021.4|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|144
1641981300000|2022-01-12 09:55:00|19030.1|19026.1|19039.5|19035.5|19041.1|19037.1|19028.6|19024.6|141
1641981600000|2022-01-12 10:00:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|100
1641981900000|2022-01-12 10:05:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|127
1641982200000|2022-01-12 10:10:00|19048.9|19044.9|19034.8|19030.8|19050.4|19046.4|19031.7|19027.7|175
1641982500000|2022-01-12 10:15:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|182
1641982800000|2022-01-12 10:20:00|19034.8|19030.8|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|85
1641983100000|2022-01-12 10:25:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|41
1641983400000|2022-01-12 10:30:00|19034.8|19030.8|19025.4|19021.4|19034.8|19030.8|19022.3|19018.3|131
1641983700000|2022-01-12 10:35:00|19027|19023|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|60
1641984000000|2022-01-12 10:40:00|19033.3|19029.3|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|57
1641984300000|2022-01-12 10:45:00|19041.1|19037.1|19044.2|19040.2|19047.3|19043.3|19041.1|19037.1|54
1641984600000|2022-01-12 10:50:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19031.7|19027.7|76
1641984900000|2022-01-12 10:55:00|19039.5|19035.5|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|91
1641985200000|2022-01-12 11:00:00|19036.4|19032.4|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|50
1641985500000|2022-01-12 11:05:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|152
1641985800000|2022-01-12 11:10:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19045.8|19041.8|39
1641986100000|2022-01-12 11:15:00|19044.2|19040.2|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|141
1641986400000|2022-01-12 11:20:00|19056.7|19052.7|19062.9|19058.9|19062.9|19058.9|19053.6|19049.6|210
1641986700000|2022-01-12 11:25:00|19059.8|19055.8|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|80
1641987000000|2022-01-12 11:30:00|19058.3|19054.3|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|176
1641987300000|2022-01-12 11:35:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19047.3|19043.3|27
1641987600000|2022-01-12 11:40:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|107
1641987900000|2022-01-12 11:45:00|19042.6|19038.6|19037.9|19033.9|19042.6|19038.6|19037.9|19033.9|90
1641988200000|2022-01-12 11:50:00|19034.8|19030.8|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|154
1641988500000|2022-01-12 11:55:00|19034.8|19030.8|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|141
1641988800000|2022-01-12 12:00:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|85
1641989100000|2022-01-12 12:05:00|19028.6|19024.6|19019.2|19015.2|19028.6|19024.6|19019.2|19015.2|86
1641989400000|2022-01-12 12:10:00|19020.8|19016.8|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|72
1641989700000|2022-01-12 12:15:00|19027|19023|19031.7|19027.7|19031.7|19027.7|19025.4|19021.4|84
1641990000000|2022-01-12 12:20:00|19028.6|19024.6|19036.4|19032.4|19037.9|19033.9|19019.2|19015.2|152
1641990300000|2022-01-12 12:25:00|19037.9|19033.9|19025.4|19021.4|19037.9|19033.9|19025.4|19021.4|199
1641990600000|2022-01-12 12:30:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19019.2|19015.2|166
1641990900000|2022-01-12 12:35:00|19031.7|19027.7|19022.3|19018.3|19031.7|19027.7|19019.2|19015.2|206
1641991200000|2022-01-12 12:40:00|19019.2|19015.2|19009.8|19005.8|19019.2|19015.2|19009.8|19005.8|187
1641991500000|2022-01-12 12:45:00|19008.3|19004.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|186
1641991800000|2022-01-12 12:50:00|19008.3|19004.3|19009.8|19005.8|19019.2|19015.2|19008.3|19004.3|359
1641992100000|2022-01-12 12:55:00|19006.7|19002.7|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|207
1641992400000|2022-01-12 13:00:00|19012.9|19008.9|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|262
1641992700000|2022-01-12 13:05:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|210
1641993000000|2022-01-12 13:10:00|19019.2|19015.2|19031.7|19027.7|19034.8|19030.8|19016.1|19012.1|454
1641993300000|2022-01-12 13:15:00|19034.8|19030.8|19044.2|19040.2|19045.8|19041.8|19022.3|19018.3|458
1641993600000|2022-01-12 13:20:00|19041.1|19037.1|19025.4|19021.4|19041.1|19037.1|19016.1|19012.1|1110
1641993900000|2022-01-12 13:25:00|19022.3|19018.3|19022.3|19018.3|19037.9|19033.9|19020.8|19016.8|899
1641994200000|2022-01-12 13:30:00|19019.2|19015.2|18994.2|18990.2|19030.1|19026.1|18969.2|18965.2|2009
1641994500000|2022-01-12 13:35:00|18989.5|18985.5|19037.9|19033.9|19037.9|19033.9|18989.5|18985.5|1258
1641994800000|2022-01-12 13:40:00|19041.1|19037.1|19056.7|19052.7|19075.4|19071.4|19037.9|19033.9|1864
1641995100000|2022-01-12 13:45:00|19058.3|19054.3|19059.8|19055.8|19066.1|19062.1|19041.1|19037.1|1251
1641995400000|2022-01-12 13:50:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|868
1641995700000|2022-01-12 13:55:00|19062.9|19058.9|19066.1|19062.1|19075.4|19071.4|19059.8|19055.8|688
1641996000000|2022-01-12 14:00:00|19072.3|19068.3|19100.4|19096.4|19119.2|19115.2|19069.2|19065.2|1386
1641996300000|2022-01-12 14:05:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19078.6|19074.6|1261
1641996600000|2022-01-12 14:10:00|19081.7|19077.7|19062.9|19058.9|19087.9|19083.9|19056.7|19052.7|1004
1641996900000|2022-01-12 14:15:00|19064.5|19060.5|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|876
1641997200000|2022-01-12 14:20:00|19055.1|19051.1|19078.6|19074.6|19083.3|19079.3|19047.3|19043.3|614
1641997500000|2022-01-12 14:25:00|19081.7|19077.7|19077|19073|19087.9|19083.9|19072.3|19068.3|451
1641997800000|2022-01-12 14:30:00|19075.4|19071.4|19059.8|19055.8|19094.2|19090.2|19056.7|19052.7|803
1641998100000|2022-01-12 14:35:00|19062.9|19058.9|19053.6|19049.6|19069.2|19065.2|19053.6|19049.6|609
1641998400000|2022-01-12 14:40:00|19050.4|19046.4|19041.1|19037.1|19059.8|19055.8|19037.9|19033.9|722
1641998700000|2022-01-12 14:45:00|19039.5|19035.5|19023.9|19019.9|19041.1|19037.1|19023.9|19019.9|820
1641999000000|2022-01-12 14:50:00|19022.3|19018.3|19012.9|19008.9|19031.7|19027.7|19009.8|19005.8|973
1641999300000|2022-01-12 14:55:00|19014.5|19010.5|19000.4|18996.4|19019.2|19015.2|18994.2|18990.2|763
1641999600000|2022-01-12 15:00:00|19002|18998|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|841
1641999900000|2022-01-12 15:05:00|19000.4|18996.4|19019.2|19015.2|19022.3|19018.3|18997.3|18993.3|670
1642000200000|2022-01-12 15:10:00|19017.6|19013.6|19012.9|19008.9|19022.3|19018.3|19003.6|18999.6|798
1642000500000|2022-01-12 15:15:00|19009.8|19005.8|19000.4|18996.4|19025.4|19021.4|18995.8|18991.8|875
1642000800000|2022-01-12 15:20:00|19003.6|18999.6|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|833
1642001100000|2022-01-12 15:25:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|528
1642001400000|2022-01-12 15:30:00|18995.8|18991.8|18975.4|18971.4|18995.8|18991.8|18966.1|18962.1|711
1642001700000|2022-01-12 15:35:00|18973.9|18969.9|18984.8|18980.8|18991.1|18987.1|18966.1|18962.1|909
1642002000000|2022-01-12 15:40:00|18981.7|18977.7|18994.2|18990.2|19003.6|18999.6|18981.7|18977.7|492
1642002300000|2022-01-12 15:45:00|18991.1|18987.1|19009.8|19005.8|19009.8|19005.8|18987.9|18983.9|799
1642002600000|2022-01-12 15:50:00|19012.9|19008.9|18997.3|18993.3|19012.9|19008.9|18994.2|18990.2|423
1642002900000|2022-01-12 15:55:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|640
1642003200000|2022-01-12 16:00:00|19003.6|18999.6|18991.1|18987.1|19009.8|19005.8|18987.9|18983.9|730
1642003500000|2022-01-12 16:05:00|18989.5|18985.5|18987.9|18983.9|19003.6|18999.6|18981.7|18977.7|800
1642003800000|2022-01-12 16:10:00|18984.8|18980.8|18975.4|18971.4|18991.1|18987.1|18969.2|18965.2|1436
1642004100000|2022-01-12 16:15:00|18978.6|18974.6|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|2358
1642004400000|2022-01-12 16:20:00|18991.1|18987.1|19006.7|19002.7|19006.7|19002.7|18972.3|18968.3|2014
1642004700000|2022-01-12 16:25:00|19005.1|19001.1|19012.9|19008.9|19012.9|19008.9|18991.1|18987.1|807
1642005000000|2022-01-12 16:30:00|19014.5|19010.5|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|768
1642005300000|2022-01-12 16:35:00|19006.7|19002.7|19025.4|19021.4|19037.9|19033.9|19005.1|19001.1|956
1642005600000|2022-01-12 16:40:00|19022.3|19018.3|19028.6|19024.6|19031.7|19027.7|19019.2|19015.2|415
1642005900000|2022-01-12 16:45:00|19025.4|19021.4|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|512
1642006200000|2022-01-12 16:50:00|19037.9|19033.9|19044.2|19040.2|19050.4|19046.4|19031.7|19027.7|609
1642006500000|2022-01-12 16:55:00|19047.3|19043.3|19041.1|19037.1|19053.6|19049.6|19037.9|19033.9|272
1642006800000|2022-01-12 17:00:00|19044.2|19040.2|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|459
1642007100000|2022-01-12 17:05:00|19050.4|19046.4|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|457
1642007400000|2022-01-12 17:10:00|19047.3|19043.3|19053.6|19049.6|19056.7|19052.7|19047.3|19043.3|460
1642007700000|2022-01-12 17:15:00|19056.7|19052.7|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|190
1642008000000|2022-01-12 17:20:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|222
1642008300000|2022-01-12 17:25:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19044.2|19040.2|234
1642008600000|2022-01-12 17:30:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|446
1642008900000|2022-01-12 17:35:00|19062.9|19058.9|19075.4|19071.4|19081.7|19077.7|19062.9|19058.9|482
1642009200000|2022-01-12 17:40:00|19078.6|19074.6|19072.3|19068.3|19081.7|19077.7|19062.9|19058.9|610
1642009500000|2022-01-12 17:45:00|19075.4|19071.4|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|308
1642009800000|2022-01-12 17:50:00|19084.8|19080.8|19066.1|19062.1|19087.9|19083.9|19062.9|19058.9|371
1642010100000|2022-01-12 17:55:00|19069.2|19065.2|19056.7|19052.7|19072.3|19068.3|19050.4|19046.4|673
1642010400000|2022-01-12 18:00:00|19058.3|19054.3|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|864
1642010700000|2022-01-12 18:05:00|19050.4|19046.4|19022.3|19018.3|19059.8|19055.8|19022.3|19018.3|751
1642011000000|2022-01-12 18:10:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|836
1642011300000|2022-01-12 18:15:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|533
1642011600000|2022-01-12 18:20:00|19027|19023|19019.2|19015.2|19028.6|19024.6|19016.1|19012.1|333
1642011900000|2022-01-12 18:25:00|19016.1|19012.1|19012.9|19008.9|19025.4|19021.4|19006.7|19002.7|513
1642012200000|2022-01-12 18:30:00|19011.4|19007.4|19025.4|19021.4|19025.4|19021.4|19008.3|19004.3|412
1642012500000|2022-01-12 18:35:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|288
1642012800000|2022-01-12 18:40:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|326
1642013100000|2022-01-12 18:45:00|19025.4|19021.4|19023.9|19019.9|19031.7|19027.7|19019.2|19015.2|567
1642013400000|2022-01-12 18:50:00|19022.3|19018.3|19016.1|19012.1|19031.7|19027.7|19014.5|19010.5|438
1642013700000|2022-01-12 18:55:00|19014.5|19010.5|19023.9|19019.9|19025.4|19021.4|19012.9|19008.9|369
1642014000000|2022-01-12 19:00:00|19022.3|19018.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|243
1642014300000|2022-01-12 19:05:00|19006.7|19002.7|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|237
1642014600000|2022-01-12 19:10:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|281
1642014900000|2022-01-12 19:15:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|335
1642015200000|2022-01-12 19:20:00|||||||||50
1642015500000|2022-01-12 19:25:00|19006.7|19002.7|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|281
1642015800000|2022-01-12 19:30:00|19006.7|19002.7|19019.2|19015.2|19025.4|19021.4|19006.7|19002.7|558
1642016100000|2022-01-12 19:35:00|19017.6|19013.6|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|215
1642016400000|2022-01-12 19:40:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|431
1642016700000|2022-01-12 19:45:00|19028.6|19024.6|19016.1|19012.1|19031.7|19027.7|19014.5|19010.5|247
1642017000000|2022-01-12 19:50:00|19019.2|19015.2|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|419
1642017300000|2022-01-12 19:55:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19009.8|19005.8|633
1642017600000|2022-01-12 20:00:00|19017.6|19013.6|18991.1|18987.1|19019.2|19015.2|18991.1|18987.1|595
1642017900000|2022-01-12 20:05:00|18994.2|18990.2|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|262
1642018200000|2022-01-12 20:10:00|19003.6|18999.6|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|325
1642018500000|2022-01-12 20:15:00|18997.3|18993.3|18984.8|18980.8|19000.4|18996.4|18984.8|18980.8|529
1642018800000|2022-01-12 20:20:00|18981.7|18977.7|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|373
1642019100000|2022-01-12 20:25:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|160
1642019400000|2022-01-12 20:30:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|322
1642019700000|2022-01-12 20:35:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|247
1642020000000|2022-01-12 20:40:00|18980.1|18976.1|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|359
1642020300000|2022-01-12 20:45:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18959.8|18955.8|444
1642020600000|2022-01-12 20:50:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|661
1642020900000|2022-01-12 20:55:00|18970.8|18966.8|18966.1|18962.1|18984.8|18980.8|18962.9|18958.9|1390
1642021200000|2022-01-12 21:00:00|18962.9|18958.9|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|592
1642021500000|2022-01-12 21:05:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|281
1642021800000|2022-01-12 21:10:00|18977|18973|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|195
1642022100000|2022-01-12 21:15:00|18981.7|18977.7|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|413
1642022400000|2022-01-12 21:20:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|150
1642022700000|2022-01-12 21:25:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|379
1642023000000|2022-01-12 21:30:00|18970.8|18966.8|18952|18948|18972.3|18968.3|18950.4|18946.4|322
1642023300000|2022-01-12 21:35:00|18953.6|18949.6|18941.1|18937.1|18955.1|18951.1|18937.9|18933.9|219
1642023600000|2022-01-12 21:40:00|18939.5|18935.5|18944.2|18940.2|18959.8|18955.8|18939.5|18935.5|441
1642023900000|2022-01-12 21:45:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18928.6|18924.6|508
1642024200000|2022-01-12 21:50:00|18945.8|18941.8|18956.7|18952.7|18961.4|18957.4|18944.2|18940.2|507
1642024500000|2022-01-12 21:55:00|18958.3|18954.3|18962.9|18958.9|18972.3|18968.3|18953.6|18949.6|341
1642028400000|2022-01-12 23:00:00|18955.1|18951.1|18969.2|18965.2|18972.3|18968.3|18955.1|18951.1|88
1642028700000|2022-01-12 23:05:00|18970.8|18966.8|18970.8|18966.8|18973.9|18969.9|18969.2|18965.2|49
1642029000000|2022-01-12 23:10:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|15
1642029300000|2022-01-12 23:15:00|18972.3|18968.3|18967.6|18963.6|18973.9|18969.9|18966.1|18962.1|33
1642029600000|2022-01-12 23:20:00|18966.1|18962.1|18964.5|18960.5|18967.6|18963.6|18962.9|18958.9|39
1642029900000|2022-01-12 23:25:00|18962.9|18958.9|18964.5|18960.5|18966.1|18962.1|18962.9|18958.9|16
1642030200000|2022-01-12 23:30:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|32
1642030500000|2022-01-12 23:35:00|18961.4|18957.4|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|29
1642030800000|2022-01-12 23:40:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18945.8|18941.8|38
1642031100000|2022-01-12 23:45:00|18948.9|18944.9|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|25
1642031400000|2022-01-12 23:50:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18952|18948|39
1642031700000|2022-01-12 23:55:00|18962.9|18958.9|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|30
1642032000000|2022-01-13 00:00:00|18955.1|18951.1|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|73
1642032300000|2022-01-13 00:05:00|18947.3|18943.3|18948.9|18944.9|18948.9|18944.9|18947.3|18943.3|27
1642032600000|2022-01-13 00:10:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|67
1642032900000|2022-01-13 00:15:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18930.1|18926.1|71
1642033200000|2022-01-13 00:20:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18922.3|18918.3|163
1642033500000|2022-01-13 00:25:00|18930.1|18926.1|18931.7|18927.7|18937.9|18933.9|18930.1|18926.1|78
1642033800000|2022-01-13 00:30:00|18930.1|18926.1|18937.9|18933.9|18937.9|18933.9|18927|18923|75
1642034100000|2022-01-13 00:35:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18936.4|18932.4|26
1642034400000|2022-01-13 00:40:00|18939.5|18935.5|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|49
1642034700000|2022-01-13 00:45:00|18936.4|18932.4|18933.3|18929.3|18936.4|18932.4|18931.7|18927.7|37
1642035000000|2022-01-13 00:50:00|18934.8|18930.8|18927|18923|18934.8|18930.8|18925.4|18921.4|41
1642035300000|2022-01-13 00:55:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|21
1642035600000|2022-01-13 01:00:00|18925.4|18921.4|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|74
1642035900000|2022-01-13 01:05:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|38
1642036200000|2022-01-13 01:10:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|34
1642036500000|2022-01-13 01:15:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|82
1642036800000|2022-01-13 01:20:00|18930.1|18926.1|18923.9|18919.9|18931.7|18927.7|18922.3|18918.3|47
1642037100000|2022-01-13 01:25:00|18922.3|18918.3|18922.3|18918.3|18923.9|18919.9|18919.2|18915.2|48
1642037400000|2022-01-13 01:30:00|18920.8|18916.8|18931.7|18927.7|18931.7|18927.7|18920.8|18916.8|46
1642037700000|2022-01-13 01:35:00|18933.3|18929.3|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|61
1642038000000|2022-01-13 01:40:00|18942.6|18938.6|18945.8|18941.8|18947.3|18943.3|18942.6|18938.6|26
1642038300000|2022-01-13 01:45:00|18947.3|18943.3|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|82
1642038600000|2022-01-13 01:50:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|22
1642038900000|2022-01-13 01:55:00|18947.3|18943.3|18956.7|18952.7|18961.4|18957.4|18944.2|18940.2|90
1642039200000|2022-01-13 02:00:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18952|18948|42
1642039500000|2022-01-13 02:05:00|18952|18948|18947.3|18943.3|18953.6|18949.6|18945.8|18941.8|25
1642039800000|2022-01-13 02:10:00|18944.2|18940.2|18939.5|18935.5|18947.3|18943.3|18939.5|18935.5|16
1642040100000|2022-01-13 02:15:00|18941.1|18937.1|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|15
1642040400000|2022-01-13 02:20:00|18945.8|18941.8|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|13
1642040700000|2022-01-13 02:25:00|18945.8|18941.8|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|5
1642041000000|2022-01-13 02:30:00|18945.8|18941.8|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|30
1642041300000|2022-01-13 02:35:00|18952|18948|18947.3|18943.3|18952|18948|18947.3|18943.3|15
1642041600000|2022-01-13 02:40:00|18948.9|18944.9|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|31
1642041900000|2022-01-13 02:45:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|18
1642042200000|2022-01-13 02:50:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|3
1642042500000|2022-01-13 02:55:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|10
1642042800000|2022-01-13 03:00:00|18939.5|18935.5|18945.8|18941.8|18945.8|18941.8|18939.5|18935.5|18
1642043100000|2022-01-13 03:05:00|18947.3|18943.3|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|21
1642043400000|2022-01-13 03:10:00|18955.1|18951.1|18962.9|18958.9|18966.1|18962.1|18953.6|18949.6|45
1642043700000|2022-01-13 03:15:00|18964.5|18960.5|18959.8|18955.8|18966.1|18962.1|18959.8|18955.8|22
1642044000000|2022-01-13 03:20:00|18958.3|18954.3|18959.8|18955.8|18959.8|18955.8|18956.7|18952.7|17
1642044300000|2022-01-13 03:25:00|18961.4|18957.4|18959.8|18955.8|18961.4|18957.4|18958.3|18954.3|7
1642044600000|2022-01-13 03:30:00|18958.3|18954.3|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|23
1642044900000|2022-01-13 03:35:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|70
1642045200000|2022-01-13 03:40:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18945.8|18941.8|3
1642045500000|2022-01-13 03:45:00|18948.9|18944.9|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|22
1642045800000|2022-01-13 03:50:00|18956.7|18952.7|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|87
1642046100000|2022-01-13 03:55:00|18964.5|18960.5|18962.9|18958.9|18964.5|18960.5|18962.9|18958.9|15
1642046400000|2022-01-13 04:00:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|26
1642046700000|2022-01-13 04:05:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|26
1642047000000|2022-01-13 04:10:00|18964.5|18960.5|18970.8|18966.8|18975.4|18971.4|18964.5|18960.5|77
1642047300000|2022-01-13 04:15:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|45
1642047600000|2022-01-13 04:20:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|20
1642047900000|2022-01-13 04:25:00|18961.4|18957.4|18966.1|18962.1|18967.6|18963.6|18961.4|18957.4|9
1642048200000|2022-01-13 04:30:00|18964.5|18960.5|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|16
1642048500000|2022-01-13 04:35:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|13
1642048800000|2022-01-13 04:40:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18958.3|18954.3|31
1642049100000|2022-01-13 04:45:00|18961.4|18957.4|18959.8|18955.8|18962.9|18958.9|18959.8|18955.8|24
1642049700000|2022-01-13 04:55:00|18961.4|18957.4|18964.5|18960.5|18966.1|18962.1|18961.4|18957.4|7
1642050000000|2022-01-13 05:00:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18961.4|18957.4|7
1642050300000|2022-01-13 05:05:00|18964.5|18960.5|18972.3|18968.3|18972.3|18968.3|18964.5|18960.5|6
1642050600000|2022-01-13 05:10:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|39
1642050900000|2022-01-13 05:15:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18970.8|18966.8|45
1642051200000|2022-01-13 05:20:00|18977|18973|18977|18973|18978.6|18974.6|18975.4|18971.4|15
1642051500000|2022-01-13 05:25:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18973.9|18969.9|21
1642051800000|2022-01-13 05:30:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|22
1642052100000|2022-01-13 05:35:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|28
1642052400000|2022-01-13 05:40:00|18986.4|18982.4|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|54
1642052700000|2022-01-13 05:45:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|32
1642053000000|2022-01-13 05:50:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|22
1642053300000|2022-01-13 05:55:00|18989.5|18985.5|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|24
1642053600000|2022-01-13 06:00:00|18994.2|18990.2|18989.5|18985.5|18997.3|18993.3|18989.5|18985.5|82
1642053900000|2022-01-13 06:05:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|34
1642054200000|2022-01-13 06:10:00|18987.9|18983.9|18981.7|18977.7|18989.5|18985.5|18981.7|18977.7|35
1642054500000|2022-01-13 06:15:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18980.1|18976.1|11
1642054800000|2022-01-13 06:20:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|17
1642055100000|2022-01-13 06:25:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|11
1642055400000|2022-01-13 06:30:00|18983.3|18979.3|18978.6|18974.6|18983.3|18979.3|18975.4|18971.4|10
1642055700000|2022-01-13 06:35:00|18977|18973|18977|18973|18977|18973|18977|18973|14
1642056000000|2022-01-13 06:40:00|18975.4|18971.4|18977|18973|18978.6|18974.6|18975.4|18971.4|10
1642056300000|2022-01-13 06:45:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|37
1642056600000|2022-01-13 06:50:00|18973.9|18969.9|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|43
1642056900000|2022-01-13 06:55:00|18970.8|18966.8|18970.8|18966.8|18972.3|18968.3|18964.5|18960.5|27
1642057200000|2022-01-13 07:00:00|18969.2|18965.2|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|88
1642057500000|2022-01-13 07:05:00|18958.3|18954.3|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|81
1642057800000|2022-01-13 07:10:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|91
1642058100000|2022-01-13 07:15:00|18962.9|18958.9|18947.3|18943.3|18962.9|18958.9|18944.2|18940.2|109
1642058400000|2022-01-13 07:20:00|18950.4|18946.4|18953.6|18949.6|18958.3|18954.3|18948.9|18944.9|49
1642058700000|2022-01-13 07:25:00|18956.7|18952.7|18966.1|18962.1|18967.6|18963.6|18950.4|18946.4|103
1642059000000|2022-01-13 07:30:00|18962.9|18958.9|18969.2|18965.2|18972.3|18968.3|18956.7|18952.7|73
1642059300000|2022-01-13 07:35:00|18970.8|18966.8|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|87
1642059600000|2022-01-13 07:40:00|18970.8|18966.8|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|48
1642059900000|2022-01-13 07:45:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|93
1642060200000|2022-01-13 07:50:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|145
1642060500000|2022-01-13 07:55:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|66
1642060800000|2022-01-13 08:00:00|18977|18973|18962.9|18958.9|18978.6|18974.6|18953.6|18949.6|158
1642061100000|2022-01-13 08:05:00|18961.4|18957.4|18947.3|18943.3|18972.3|18968.3|18944.2|18940.2|205
1642061400000|2022-01-13 08:10:00|18945.8|18941.8|18942.6|18938.6|18950.4|18946.4|18937.9|18933.9|179
1642061700000|2022-01-13 08:15:00|18941.1|18937.1|18937.9|18933.9|18942.6|18938.6|18931.7|18927.7|163
1642062000000|2022-01-13 08:20:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|161
1642062300000|2022-01-13 08:25:00|18936.4|18932.4|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|247
1642062600000|2022-01-13 08:30:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18934.8|18930.8|147
1642062900000|2022-01-13 08:35:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|201
1642063200000|2022-01-13 08:40:00|18958.3|18954.3|18944.2|18940.2|18959.8|18955.8|18941.1|18937.1|261
1642063500000|2022-01-13 08:45:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18933.3|18929.3|251
1642063800000|2022-01-13 08:50:00|18939.5|18935.5|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|92
1642064100000|2022-01-13 08:55:00|18942.6|18938.6|18937.9|18933.9|18944.2|18940.2|18925.4|18921.4|208
1642064400000|2022-01-13 09:00:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|94
1642064700000|2022-01-13 09:05:00|18927|18923|18931.7|18927.7|18937.9|18933.9|18922.3|18918.3|149
1642065000000|2022-01-13 09:10:00|18930.1|18926.1|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|165
1642065300000|2022-01-13 09:15:00|18919.2|18915.2|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|115
1642065600000|2022-01-13 09:20:00|18930.1|18926.1|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|83
1642065900000|2022-01-13 09:25:00|18927|18923|18928.6|18924.6|18934.8|18930.8|18927|18923|56
1642066200000|2022-01-13 09:30:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|193
1642066500000|2022-01-13 09:35:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|163
1642066800000|2022-01-13 09:40:00|18927|18923|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|120
1642067100000|2022-01-13 09:45:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|86
1642067400000|2022-01-13 09:50:00|18937.9|18933.9|18931.7|18927.7|18941.1|18937.1|18930.1|18926.1|67
1642067700000|2022-01-13 09:55:00|18930.1|18926.1|18941.1|18937.1|18944.2|18940.2|18928.6|18924.6|54
1642068000000|2022-01-13 10:00:00|18937.9|18933.9|18944.2|18940.2|18944.2|18940.2|18933.3|18929.3|85
1642068300000|2022-01-13 10:05:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|63
1642068600000|2022-01-13 10:10:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|177
1642068900000|2022-01-13 10:15:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|47
1642069200000|2022-01-13 10:20:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18941.1|18937.1|108
1642069500000|2022-01-13 10:25:00|18947.3|18943.3|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|94
1642069800000|2022-01-13 10:30:00|18952|18948|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|76
1642070100000|2022-01-13 10:35:00|18947.3|18943.3|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|204
1642070400000|2022-01-13 10:40:00|18945.8|18941.8|18950.4|18946.4|18953.6|18949.6|18942.6|18938.6|102
1642070700000|2022-01-13 10:45:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|54
1642071000000|2022-01-13 10:50:00|18958.3|18954.3|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|155
1642071300000|2022-01-13 10:55:00|18955.1|18951.1|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|89
1642071600000|2022-01-13 11:00:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|31
1642071900000|2022-01-13 11:05:00|18953.6|18949.6|18947.3|18943.3|18955.1|18951.1|18944.2|18940.2|63
1642072200000|2022-01-13 11:10:00|18944.2|18940.2|18944.2|18940.2|18945.8|18941.8|18937.9|18933.9|73
1642072500000|2022-01-13 11:15:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18942.6|18938.6|105
1642072800000|2022-01-13 11:20:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|64
1642073100000|2022-01-13 11:25:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|45
1642073400000|2022-01-13 11:30:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|52
1642073700000|2022-01-13 11:35:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|125
1642074000000|2022-01-13 11:40:00|18942.6|18938.6|18939.5|18935.5|18947.3|18943.3|18937.9|18933.9|47
1642074300000|2022-01-13 11:45:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|36
1642074600000|2022-01-13 11:50:00|18939.5|18935.5|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|53
1642074900000|2022-01-13 11:55:00|18934.8|18930.8|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|85
1642075200000|2022-01-13 12:00:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18944.2|18940.2|162
1642075500000|2022-01-13 12:05:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|111
1642075800000|2022-01-13 12:10:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|192
1642076100000|2022-01-13 12:15:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18944.2|18940.2|127
1642076400000|2022-01-13 12:20:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|181
1642076700000|2022-01-13 12:25:00|18956.7|18952.7|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|233
1642077000000|2022-01-13 12:30:00|18956.7|18952.7|18987.9|18983.9|18987.9|18983.9|18956.7|18952.7|780
1642077300000|2022-01-13 12:35:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|217
1642077600000|2022-01-13 12:40:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|198
1642077900000|2022-01-13 12:45:00|18980.1|18976.1|18980.1|18976.1|18984.8|18980.8|18969.2|18965.2|376
1642078200000|2022-01-13 12:50:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|352
1642078500000|2022-01-13 12:55:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|309
1642078800000|2022-01-13 13:00:00|18986.4|18982.4|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|299
1642079100000|2022-01-13 13:05:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|166
1642079400000|2022-01-13 13:10:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|281
1642079700000|2022-01-13 13:15:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|274
1642080000000|2022-01-13 13:20:00|18997.3|18993.3|18981.7|18977.7|19006.7|19002.7|18981.7|18977.7|548
1642080300000|2022-01-13 13:25:00|18984.8|18980.8|18989.5|18985.5|18998.9|18994.9|18981.7|18977.7|324
1642080600000|2022-01-13 13:30:00|18991.1|18987.1|18969.2|18965.2|19003.6|18999.6|18967.6|18963.6|671
1642080900000|2022-01-13 13:35:00|18967.6|18963.6|18997.3|18993.3|19003.6|18999.6|18966.1|18962.1|845
1642081200000|2022-01-13 13:40:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|379
1642081500000|2022-01-13 13:45:00|18994.2|18990.2|19012.9|19008.9|19012.9|19008.9|18994.2|18990.2|546
1642081800000|2022-01-13 13:50:00|19011.4|19007.4|19009.8|19005.8|19022.3|19018.3|18998.9|18994.9|610
1642082100000|2022-01-13 13:55:00|19006.7|19002.7|19019.2|19015.2|19019.2|19015.2|19006.7|19002.7|470
1642082400000|2022-01-13 14:00:00|19016.1|19012.1|19019.2|19015.2|19028.6|19024.6|19009.8|19005.8|588
1642082700000|2022-01-13 14:05:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19016.1|19012.1|549
1642083000000|2022-01-13 14:10:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|630
1642083300000|2022-01-13 14:15:00|19025.4|19021.4|19022.3|19018.3|19027|19023|19009.8|19005.8|799
1642083600000|2022-01-13 14:20:00|19025.4|19021.4|19006.7|19002.7|19025.4|19021.4|19006.7|19002.7|695
1642083900000|2022-01-13 14:25:00|19003.6|18999.6|19011.4|19007.4|19019.2|19015.2|19003.6|18999.6|661
1642084200000|2022-01-13 14:30:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|18995.8|18991.8|1081
1642084500000|2022-01-13 14:35:00|19011.4|19007.4|18994.2|18990.2|19011.4|19007.4|18991.1|18987.1|969
1642084800000|2022-01-13 14:40:00|18991.1|18987.1|18981.7|18977.7|19000.4|18996.4|18980.1|18976.1|868
1642085100000|2022-01-13 14:45:00|18980.1|18976.1|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|497
1642085400000|2022-01-13 14:50:00|18969.2|18965.2|18987.9|18983.9|18991.1|18987.1|18966.1|18962.1|799
1642085700000|2022-01-13 14:55:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18969.2|18965.2|458
1642086000000|2022-01-13 15:00:00|18978.6|18974.6|18991.1|18987.1|18991.1|18987.1|18975.4|18971.4|534
1642086300000|2022-01-13 15:05:00|18987.9|18983.9|18991.1|18987.1|19003.6|18999.6|18984.8|18980.8|568
1642086600000|2022-01-13 15:10:00|18994.2|18990.2|18987.9|18983.9|19000.4|18996.4|18987.9|18983.9|231
1642086900000|2022-01-13 15:15:00|18991.1|18987.1|18991.1|18987.1|18997.3|18993.3|18981.7|18977.7|517
1642087200000|2022-01-13 15:20:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|371
1642087500000|2022-01-13 15:25:00|18989.5|18985.5|18991.1|18987.1|19000.4|18996.4|18989.5|18985.5|399
1642087800000|2022-01-13 15:30:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18991.1|18987.1|816
1642088100000|2022-01-13 15:35:00|19006.7|19002.7|19019.2|19015.2|19019.2|19015.2|19006.7|19002.7|949
1642088400000|2022-01-13 15:40:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19003.6|18999.6|684
1642088700000|2022-01-13 15:45:00|19009.8|19005.8|18997.3|18993.3|19016.1|19012.1|18994.2|18990.2|862
1642089000000|2022-01-13 15:50:00|18998.9|18994.9|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|658
1642089300000|2022-01-13 15:55:00|18991.1|18987.1|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|656
1642089600000|2022-01-13 16:00:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|392
1642089900000|2022-01-13 16:05:00|18984.8|18980.8|19000.4|18996.4|19003.6|18999.6|18984.8|18980.8|670
1642090200000|2022-01-13 16:10:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|701
1642090500000|2022-01-13 16:15:00|19016.1|19012.1|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|660
1642090800000|2022-01-13 16:20:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|453
1642091100000|2022-01-13 16:25:00|19006.7|19002.7|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|356
1642091400000|2022-01-13 16:30:00|18997.3|18993.3|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|496
1642091700000|2022-01-13 16:35:00|18995.8|18991.8|19009.8|19005.8|19016.1|19012.1|18994.2|18990.2|709
1642092000000|2022-01-13 16:40:00|19012.9|19008.9|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|829
1642092300000|2022-01-13 16:45:00|19019.2|19015.2|19034.8|19030.8|19034.8|19030.8|19019.2|19015.2|596
1642092600000|2022-01-13 16:50:00|19031.7|19027.7|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|886
1642092900000|2022-01-13 16:55:00|19028.6|19024.6|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|517
1642093200000|2022-01-13 17:00:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|675
1642093500000|2022-01-13 17:05:00|19033.3|19029.3|19022.3|19018.3|19033.3|19029.3|19019.2|19015.2|641
1642093800000|2022-01-13 17:10:00|19019.2|19015.2|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|951
1642094100000|2022-01-13 17:15:00|19014.5|19010.5|19025.4|19021.4|19025.4|19021.4|19003.6|18999.6|1384
1642094400000|2022-01-13 17:20:00|19023.9|19019.9|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|1559
1642094700000|2022-01-13 17:25:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19028.6|19024.6|595
1642095000000|2022-01-13 17:30:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19037.9|19033.9|827
1642095300000|2022-01-13 17:35:00|19053.6|19049.6|19034.8|19030.8|19053.6|19049.6|19034.8|19030.8|1087
1642095600000|2022-01-13 17:40:00|19037.9|19033.9|19037.9|19033.9|19044.2|19040.2|19031.7|19027.7|911
1642095900000|2022-01-13 17:45:00|19039.5|19035.5|19031.7|19027.7|19044.2|19040.2|19028.6|19024.6|931
1642096200000|2022-01-13 17:50:00|19028.6|19024.6|19025.4|19021.4|19031.7|19027.7|19019.2|19015.2|1114
1642096500000|2022-01-13 17:55:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|1552
1642096800000|2022-01-13 18:00:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|18994.2|18990.2|2607
1642097100000|2022-01-13 18:05:00|19031.7|19027.7|19031.7|19027.7|19041.1|19037.1|19022.3|19018.3|1319
1642097400000|2022-01-13 18:10:00|19033.3|19029.3|19053.6|19049.6|19056.7|19052.7|19030.1|19026.1|1317
1642097700000|2022-01-13 18:15:00|19055.1|19051.1|19056.7|19052.7|19058.3|19054.3|19053.6|19049.6|853
1642098000000|2022-01-13 18:20:00|19059.8|19055.8|19066.1|19062.1|19072.3|19068.3|19056.7|19052.7|683
1642098300000|2022-01-13 18:25:00|19069.2|19065.2|19059.8|19055.8|19072.3|19068.3|19056.7|19052.7|845
1642098600000|2022-01-13 18:30:00|19062.9|19058.9|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|1167
1642098900000|2022-01-13 18:35:00|19056.7|19052.7|19047.3|19043.3|19056.7|19052.7|19044.2|19040.2|898
1642099200000|2022-01-13 18:40:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|429
1642099500000|2022-01-13 18:45:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|482
1642099800000|2022-01-13 18:50:00|19055.1|19051.1|19062.9|19058.9|19069.2|19065.2|19053.6|19049.6|399
1642100100000|2022-01-13 18:55:00|19059.8|19055.8|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|416
1642100400000|2022-01-13 19:00:00|19075.4|19071.4|19059.8|19055.8|19081.7|19077.7|19056.7|19052.7|801
1642100700000|2022-01-13 19:05:00|19058.3|19054.3|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|280
1642101000000|2022-01-13 19:10:00|19062.9|19058.9|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|529
1642101300000|2022-01-13 19:15:00|19056.7|19052.7|19066.1|19062.1|19072.3|19068.3|19053.6|19049.6|604
1642101600000|2022-01-13 19:20:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|382
1642101900000|2022-01-13 19:25:00|19075.4|19071.4|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|596
1642102200000|2022-01-13 19:30:00|19073.9|19069.9|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|404
1642102500000|2022-01-13 19:35:00|19081.7|19077.7|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|641
1642102800000|2022-01-13 19:40:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|534
1642103100000|2022-01-13 19:45:00|19075.4|19071.4|19091.1|19087.1|19091.1|19087.1|19075.4|19071.4|590
1642103400000|2022-01-13 19:50:00|19087.9|19083.9|19075.4|19071.4|19091.1|19087.1|19075.4|19071.4|680
1642103700000|2022-01-13 19:55:00|19078.6|19074.6|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|1013
1642104000000|2022-01-13 20:00:00|19084.8|19080.8|19091.1|19087.1|19091.1|19087.1|19081.7|19077.7|776
1642104300000|2022-01-13 20:05:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|983
1642104600000|2022-01-13 20:10:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19081.7|19077.7|504
1642104900000|2022-01-13 20:15:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|830
1642105200000|2022-01-13 20:20:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|516
1642105500000|2022-01-13 20:25:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|802
1642105800000|2022-01-13 20:30:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|1233
1642106100000|2022-01-13 20:35:00|19109.8|19105.8|19131.7|19127.7|19131.7|19127.7|19106.7|19102.7|960
1642106400000|2022-01-13 20:40:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|547
1642106700000|2022-01-13 20:45:00|19137.9|19133.9|19119.2|19115.2|19137.9|19133.9|19116.1|19112.1|922
1642107000000|2022-01-13 20:50:00|19116.1|19112.1|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|715
1642107300000|2022-01-13 20:55:00|19122.3|19118.3|19122.3|19118.3|19128.6|19124.6|19112.9|19108.9|2163
1642107600000|2022-01-13 21:00:00|19125.4|19121.4|19144.2|19140.2|19147.3|19143.3|19119.2|19115.2|1463
1642107900000|2022-01-13 21:05:00|19141.1|19137.1|19150.4|19146.4|19150.4|19146.4|19134.8|19130.8|695
1642108200000|2022-01-13 21:10:00|19147.3|19143.3|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|640
1642108500000|2022-01-13 21:15:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|737
1642108800000|2022-01-13 21:20:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|531
1642109100000|2022-01-13 21:25:00|19134.8|19130.8|19128.6|19124.6|19137.9|19133.9|19122.3|19118.3|651
1642109400000|2022-01-13 21:30:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|377
1642109700000|2022-01-13 21:35:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|482
1642110000000|2022-01-13 21:40:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19122.3|19118.3|272
1642110300000|2022-01-13 21:45:00|19127|19123|19112.9|19108.9|19131.7|19127.7|19112.9|19108.9|338
1642110600000|2022-01-13 21:50:00|19116.1|19112.1|19131.7|19127.7|19141.1|19137.1|19116.1|19112.1|409
1642110900000|2022-01-13 21:55:00|19128.6|19124.6|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|452
1642114800000|2022-01-13 23:00:00|19089.5|19085.5|19081.7|19077.7|19091.1|19087.1|19069.2|19065.2|284
1642115100000|2022-01-13 23:05:00|19084.8|19080.8|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|79
1642115400000|2022-01-13 23:10:00|19092.6|19088.6|19084.8|19080.8|19092.6|19088.6|19083.3|19079.3|45
1642115700000|2022-01-13 23:15:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|73
1642116000000|2022-01-13 23:20:00|19084.8|19080.8|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|43
1642116300000|2022-01-13 23:25:00|19078.6|19074.6|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|78
1642116600000|2022-01-13 23:30:00|19072.3|19068.3|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|83
1642116900000|2022-01-13 23:35:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|64
1642117200000|2022-01-13 23:40:00|19080.1|19076.1|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|79
1642117500000|2022-01-13 23:45:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|27
1642117800000|2022-01-13 23:50:00|19086.4|19082.4|19078.6|19074.6|19089.5|19085.5|19078.6|19074.6|35
1642118100000|2022-01-13 23:55:00|19077|19073|19069.2|19065.2|19080.1|19076.1|19069.2|19065.2|66
1642118400000|2022-01-14 00:00:00|19070.8|19066.8|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|75
1642118700000|2022-01-14 00:05:00|19081.7|19077.7|19081.7|19077.7|19087.9|19083.9|19075.4|19071.4|104
1642119000000|2022-01-14 00:10:00|19080.1|19076.1|19066.1|19062.1|19081.7|19077.7|19066.1|19062.1|47
1642119300000|2022-01-14 00:15:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19069.2|19065.2|43
1642119600000|2022-01-14 00:20:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19070.8|19066.8|44
1642119900000|2022-01-14 00:25:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|84
1642120200000|2022-01-14 00:30:00|19062.9|19058.9|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|213
1642120500000|2022-01-14 00:35:00|19048.9|19044.9|19044.2|19040.2|19048.9|19044.9|19034.8|19030.8|119
1642120800000|2022-01-14 00:40:00|19045.8|19041.8|19047.3|19043.3|19052|19048|19042.6|19038.6|69
1642121100000|2022-01-14 00:45:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|91
1642121400000|2022-01-14 00:50:00|19053.6|19049.6|19048.9|19044.9|19053.6|19049.6|19039.5|19035.5|138
1642121700000|2022-01-14 00:55:00|19047.3|19043.3|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|83
1642122000000|2022-01-14 01:00:00|19048.9|19044.9|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|55
1642122300000|2022-01-14 01:05:00|19047.3|19043.3|19037.9|19033.9|19048.9|19044.9|19034.8|19030.8|50
1642122600000|2022-01-14 01:10:00|19036.4|19032.4|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|75
1642122900000|2022-01-14 01:15:00|19039.5|19035.5|19044.2|19040.2|19053.6|19049.6|19037.9|19033.9|122
1642123200000|2022-01-14 01:20:00|19042.6|19038.6|19041.1|19037.1|19042.6|19038.6|19033.3|19029.3|51
1642123500000|2022-01-14 01:25:00|19042.6|19038.6|19039.5|19035.5|19042.6|19038.6|19037.9|19033.9|16
1642123800000|2022-01-14 01:30:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19037.9|19033.9|43
1642124100000|2022-01-14 01:35:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|32
1642124400000|2022-01-14 01:40:00|19048.9|19044.9|19055.1|19051.1|19056.7|19052.7|19047.3|19043.3|53
1642124700000|2022-01-14 01:45:00|19056.7|19052.7|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|165
1642125000000|2022-01-14 01:50:00|19058.3|19054.3|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|45
1642125300000|2022-01-14 01:55:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|15
1642125600000|2022-01-14 02:00:00|19044.2|19040.2|19036.4|19032.4|19045.8|19041.8|19034.8|19030.8|68
1642125900000|2022-01-14 02:05:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19034.8|19030.8|56
1642126200000|2022-01-14 02:10:00|19039.5|19035.5|19044.2|19040.2|19047.3|19043.3|19039.5|19035.5|49
1642126500000|2022-01-14 02:15:00|19045.8|19041.8|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|64
1642126800000|2022-01-14 02:20:00|19039.5|19035.5|19039.5|19035.5|19041.1|19037.1|19031.7|19027.7|39
1642127100000|2022-01-14 02:25:00|19037.9|19033.9|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|31
1642127400000|2022-01-14 02:30:00|19031.7|19027.7|19042.6|19038.6|19042.6|19038.6|19031.7|19027.7|76
1642127700000|2022-01-14 02:35:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19036.4|19032.4|21
1642128000000|2022-01-14 02:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|33
1642128300000|2022-01-14 02:45:00|19036.4|19032.4|19041.1|19037.1|19042.6|19038.6|19034.8|19030.8|14
1642128600000|2022-01-14 02:50:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|16
1642128900000|2022-01-14 02:55:00|19034.8|19030.8|19037.9|19033.9|19039.5|19035.5|19034.8|19030.8|17
1642129200000|2022-01-14 03:00:00|19039.5|19035.5|19039.5|19035.5|19044.2|19040.2|19037.9|19033.9|15
1642129500000|2022-01-14 03:05:00|19041.1|19037.1|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|30
1642129800000|2022-01-14 03:10:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|16
1642130100000|2022-01-14 03:15:00|19036.4|19032.4|19044.2|19040.2|19044.2|19040.2|19036.4|19032.4|25
1642130400000|2022-01-14 03:20:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|68
1642130700000|2022-01-14 03:25:00|19048.9|19044.9|19059.8|19055.8|19059.8|19055.8|19047.3|19043.3|107
1642131000000|2022-01-14 03:30:00|19058.3|19054.3|19053.6|19049.6|19058.3|19054.3|19053.6|19049.6|30
1642131300000|2022-01-14 03:35:00|19056.7|19052.7|19052|19048|19056.7|19052.7|19050.4|19046.4|58
1642131600000|2022-01-14 03:40:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|13
1642131900000|2022-01-14 03:45:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|21
1642132200000|2022-01-14 03:50:00|19052|19048|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|39
1642132500000|2022-01-14 03:55:00|19052|19048|19053.6|19049.6|19055.1|19051.1|19052|19048|10
1642132800000|2022-01-14 04:00:00|19050.4|19046.4|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|34
1642133100000|2022-01-14 04:05:00|19052|19048|19047.3|19043.3|19053.6|19049.6|19044.2|19040.2|46
1642133400000|2022-01-14 04:10:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|28
1642133700000|2022-01-14 04:15:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|17
1642134000000|2022-01-14 04:20:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|59
1642134300000|2022-01-14 04:25:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|19
1642134600000|2022-01-14 04:30:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|14
1642134900000|2022-01-14 04:35:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|28
1642135200000|2022-01-14 04:40:00|19053.6|19049.6|19061.4|19057.4|19062.9|19058.9|19053.6|19049.6|69
1642135500000|2022-01-14 04:45:00|19059.8|19055.8|19058.3|19054.3|19062.9|19058.9|19056.7|19052.7|38
1642135800000|2022-01-14 04:50:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19056.7|19052.7|12
1642136100000|2022-01-14 04:55:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|15
1642136400000|2022-01-14 05:00:00|19056.7|19052.7|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|30
1642136700000|2022-01-14 05:05:00|19062.9|19058.9|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|12
1642137000000|2022-01-14 05:10:00|19059.8|19055.8|19061.4|19057.4|19062.9|19058.9|19059.8|19055.8|37
1642137300000|2022-01-14 05:15:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19061.4|19057.4|4
1642137600000|2022-01-14 05:20:00|19064.5|19060.5|19069.2|19065.2|19069.2|19065.2|19064.5|19060.5|22
1642137900000|2022-01-14 05:25:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|27
1642138200000|2022-01-14 05:30:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|13
1642138500000|2022-01-14 05:35:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19056.7|19052.7|41
1642138800000|2022-01-14 05:40:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|7
1642139100000|2022-01-14 05:45:00|19061.4|19057.4|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|17
1642139400000|2022-01-14 05:50:00|19055.1|19051.1|19047.3|19043.3|19056.7|19052.7|19045.8|19041.8|34
1642139700000|2022-01-14 05:55:00|19048.9|19044.9|19050.4|19046.4|19055.1|19051.1|19048.9|19044.9|33
1642140000000|2022-01-14 06:00:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|22
1642140300000|2022-01-14 06:05:00|19048.9|19044.9|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|12
1642140600000|2022-01-14 06:10:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|26
1642140900000|2022-01-14 06:15:00|19045.8|19041.8|19047.3|19043.3|19048.9|19044.9|19044.2|19040.2|35
1642141200000|2022-01-14 06:20:00|19048.9|19044.9|19042.6|19038.6|19048.9|19044.9|19041.1|19037.1|15
1642141500000|2022-01-14 06:25:00|19044.2|19040.2|19042.6|19038.6|19047.3|19043.3|19041.1|19037.1|33
1642141800000|2022-01-14 06:30:00|19037.9|19033.9|19036.4|19032.4|19039.5|19035.5|19034.8|19030.8|24
1642142100000|2022-01-14 06:35:00|19034.8|19030.8|19050.4|19046.4|19053.6|19049.6|19034.8|19030.8|105
1642142400000|2022-01-14 06:40:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|56
1642142700000|2022-01-14 06:45:00|19052|19048|19045.8|19041.8|19056.7|19052.7|19045.8|19041.8|73
1642143000000|2022-01-14 06:50:00|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|34
1642143300000|2022-01-14 06:55:00|19050.4|19046.4|19058.3|19054.3|19059.8|19055.8|19048.9|19044.9|91
1642143600000|2022-01-14 07:00:00|19059.8|19055.8|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|91
1642143900000|2022-01-14 07:05:00|19053.6|19049.6|19062.9|19058.9|19062.9|19058.9|19050.4|19046.4|139
1642144200000|2022-01-14 07:10:00|19061.4|19057.4|19050.4|19046.4|19062.9|19058.9|19050.4|19046.4|94
1642144500000|2022-01-14 07:15:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|35
1642144800000|2022-01-14 07:20:00|19053.6|19049.6|19067.6|19063.6|19067.6|19063.6|19050.4|19046.4|113
1642145100000|2022-01-14 07:25:00|19066.1|19062.1|19077|19073|19078.6|19074.6|19066.1|19062.1|146
1642145400000|2022-01-14 07:30:00|19075.4|19071.4|19094.2|19090.2|19097.3|19093.3|19075.4|19071.4|191
1642145700000|2022-01-14 07:35:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19087.9|19083.9|146
1642146000000|2022-01-14 07:40:00|19102|19098|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|83
1642146300000|2022-01-14 07:45:00|19097.3|19093.3|19081.7|19077.7|19100.4|19096.4|19078.6|19074.6|242
1642146600000|2022-01-14 07:50:00|19083.3|19079.3|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|112
1642146900000|2022-01-14 07:55:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19066.1|19062.1|137
1642147200000|2022-01-14 08:00:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|191
1642147500000|2022-01-14 08:05:00|19062.9|19058.9|19050.4|19046.4|19072.3|19068.3|19045.8|19041.8|302
1642147800000|2022-01-14 08:10:00|19048.9|19044.9|19047.3|19043.3|19059.8|19055.8|19044.2|19040.2|218
1642148100000|2022-01-14 08:15:00|19050.4|19046.4|19059.8|19055.8|19059.8|19055.8|19047.3|19043.3|143
1642148400000|2022-01-14 08:20:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|247
1642148700000|2022-01-14 08:25:00|19055.1|19051.1|19066.1|19062.1|19069.2|19065.2|19047.3|19043.3|181
1642149000000|2022-01-14 08:30:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|139
1642149300000|2022-01-14 08:35:00|19062.9|19058.9|19050.4|19046.4|19062.9|19058.9|19048.9|19044.9|124
1642149600000|2022-01-14 08:40:00|19047.3|19043.3|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|170
1642149900000|2022-01-14 08:45:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|111
1642150200000|2022-01-14 08:50:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|144
1642150500000|2022-01-14 08:55:00|19028.6|19024.6|19016.1|19012.1|19031.7|19027.7|19016.1|19012.1|178
1642150800000|2022-01-14 09:00:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|123
1642151100000|2022-01-14 09:05:00|19009.8|19005.8|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|231
1642151400000|2022-01-14 09:10:00|19005.1|19001.1|19012.9|19008.9|19016.1|19012.1|19005.1|19001.1|204
1642151700000|2022-01-14 09:15:00|19014.5|19010.5|19006.7|19002.7|19016.1|19012.1|19006.7|19002.7|58
1642152000000|2022-01-14 09:20:00|19008.3|19004.3|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|40
1642152300000|2022-01-14 09:25:00|18997.3|18993.3|18992.6|18988.6|19000.4|18996.4|18987.9|18983.9|219
1642152600000|2022-01-14 09:30:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|86
1642152900000|2022-01-14 09:35:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18994.2|18990.2|125
1642153200000|2022-01-14 09:40:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|129
1642153500000|2022-01-14 09:45:00|19000.4|18996.4|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|97
1642153800000|2022-01-14 09:50:00|18994.2|18990.2|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|149
1642154100000|2022-01-14 09:55:00|19005.1|19001.1|19006.7|19002.7|19009.8|19005.8|18998.9|18994.9|138
1642154400000|2022-01-14 10:00:00|19008.3|19004.3|18997.3|18993.3|19008.3|19004.3|18994.2|18990.2|157
1642154700000|2022-01-14 10:05:00|18995.8|18991.8|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|219
1642155000000|2022-01-14 10:10:00|18992.6|18988.6|19006.7|19002.7|19006.7|19002.7|18991.1|18987.1|165
1642155300000|2022-01-14 10:15:00|19009.8|19005.8|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|70
1642155600000|2022-01-14 10:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|104
1642155900000|2022-01-14 10:25:00|18984.8|18980.8|18969.2|18965.2|18989.5|18985.5|18966.1|18962.1|376
1642156200000|2022-01-14 10:30:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18953.6|18949.6|183
1642156500000|2022-01-14 10:35:00|18962.9|18958.9|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|175
1642156800000|2022-01-14 10:40:00|18967.6|18963.6|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|150
1642157100000|2022-01-14 10:45:00|18969.2|18965.2|18977|18973|18978.6|18974.6|18966.1|18962.1|151
1642157400000|2022-01-14 10:50:00|18975.4|18971.4|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|185
1642157700000|2022-01-14 10:55:00|18980.1|18976.1|18980.1|18976.1|18981.7|18977.7|18972.3|18968.3|114
1642158000000|2022-01-14 11:00:00|18978.6|18974.6|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|96
1642158300000|2022-01-14 11:05:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|60
1642158600000|2022-01-14 11:10:00|18969.2|18965.2|18959.8|18955.8|18972.3|18968.3|18956.7|18952.7|167
1642158900000|2022-01-14 11:15:00|18956.7|18952.7|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|174
1642159200000|2022-01-14 11:20:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|176
1642159500000|2022-01-14 11:25:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|36
1642159800000|2022-01-14 11:30:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|105
1642160100000|2022-01-14 11:35:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|96
1642160400000|2022-01-14 11:40:00|18950.4|18946.4|18955.1|18951.1|18956.7|18952.7|18950.4|18946.4|120
1642160700000|2022-01-14 11:45:00|18956.7|18952.7|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|154
1642161000000|2022-01-14 11:50:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|47
1642161300000|2022-01-14 11:55:00|18969.2|18965.2|18978.6|18974.6|18980.1|18976.1|18966.1|18962.1|203
1642161600000|2022-01-14 12:00:00|18975.4|18971.4|18984.8|18980.8|18984.8|18980.8|18969.2|18965.2|145
1642161900000|2022-01-14 12:05:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|221
1642162200000|2022-01-14 12:10:00|18987.9|18983.9|18975.4|18971.4|18994.2|18990.2|18975.4|18971.4|391
1642162500000|2022-01-14 12:15:00|18978.6|18974.6|18962.9|18958.9|18981.7|18977.7|18956.7|18952.7|624
1642162800000|2022-01-14 12:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18962.9|18958.9|217
1642163100000|2022-01-14 12:25:00|18973.9|18969.9|18966.1|18962.1|18973.9|18969.9|18962.9|18958.9|262
1642163400000|2022-01-14 12:30:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|261
1642163700000|2022-01-14 12:35:00|18967.6|18963.6|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|213
1642164000000|2022-01-14 12:40:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18980.1|18976.1|314
1642164300000|2022-01-14 12:45:00|18986.4|18982.4|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|422
1642164600000|2022-01-14 12:50:00|18998.9|18994.9|18997.3|18993.3|19000.4|18996.4|18987.9|18983.9|276
1642164900000|2022-01-14 12:55:00|18995.8|18991.8|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|207
1642165200000|2022-01-14 13:00:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|479
1642165500000|2022-01-14 13:05:00|19009.8|19005.8|19016.1|19012.1|19025.4|19021.4|19009.8|19005.8|708
1642165800000|2022-01-14 13:10:00|19012.9|19008.9|18997.3|18993.3|19012.9|19008.9|18997.3|18993.3|267
1642166100000|2022-01-14 13:15:00|19000.4|18996.4|19025.4|19021.4|19025.4|19021.4|18997.3|18993.3|383
1642166400000|2022-01-14 13:20:00|19022.3|19018.3|19062.9|19058.9|19066.1|19062.1|19022.3|19018.3|910
1642166700000|2022-01-14 13:25:00|19061.4|19057.4|19056.7|19052.7|19067.6|19063.6|19050.4|19046.4|738
1642167000000|2022-01-14 13:30:00|19055.1|19051.1|19059.8|19055.8|19078.6|19074.6|19037.9|19033.9|1034
1642167300000|2022-01-14 13:35:00|19056.7|19052.7|19044.2|19040.2|19062.9|19058.9|19034.8|19030.8|878
1642167600000|2022-01-14 13:40:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19031.7|19027.7|637
1642167900000|2022-01-14 13:45:00|19048.9|19044.9|19078.6|19074.6|19084.8|19080.8|19037.9|19033.9|735
1642168200000|2022-01-14 13:50:00|19081.7|19077.7|19075.4|19071.4|19097.3|19093.3|19075.4|19071.4|789
1642168500000|2022-01-14 13:55:00|19078.6|19074.6|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|998
1642168800000|2022-01-14 14:00:00|19077|19073|19084.8|19080.8|19091.1|19087.1|19075.4|19071.4|802
1642169100000|2022-01-14 14:05:00|19086.4|19082.4|19072.3|19068.3|19091.1|19087.1|19069.2|19065.2|567
1642169400000|2022-01-14 14:10:00|19070.8|19066.8|19070.8|19066.8|19075.4|19071.4|19053.6|19049.6|868
1642169700000|2022-01-14 14:15:00|19069.2|19065.2|19056.7|19052.7|19081.7|19077.7|19056.7|19052.7|603
1642170000000|2022-01-14 14:20:00|19059.8|19055.8|19022.3|19018.3|19062.9|19058.9|19016.1|19012.1|820
1642170300000|2022-01-14 14:25:00|19019.2|19015.2|19012.9|19008.9|19034.8|19030.8|19006.7|19002.7|698
1642170600000|2022-01-14 14:30:00|19009.8|19005.8|18972.3|18968.3|19016.1|19012.1|18959.8|18955.8|1196
1642170900000|2022-01-14 14:35:00|18969.2|18965.2|18956.7|18952.7|18981.7|18977.7|18937.9|18933.9|1409
1642171200000|2022-01-14 14:40:00|18953.6|18949.6|18975.4|18971.4|18978.6|18974.6|18937.9|18933.9|1120
1642171500000|2022-01-14 14:45:00|18978.6|18974.6|18969.2|18965.2|18984.8|18980.8|18941.1|18937.1|862
1642171800000|2022-01-14 14:50:00|18972.3|18968.3|18966.1|18962.1|18975.4|18971.4|18953.6|18949.6|901
1642172100000|2022-01-14 14:55:00|18962.9|18958.9|18962.9|18958.9|18975.4|18971.4|18956.7|18952.7|604
1642172400000|2022-01-14 15:00:00|18953.6|18949.6|18891.1|18887.1|18969.2|18965.2|18881.7|18877.7|1855
1642172700000|2022-01-14 15:05:00|18887.9|18883.9|18911.4|18907.4|18922.3|18918.3|18887.9|18883.9|1125
1642173000000|2022-01-14 15:10:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18906.7|18902.7|1027
1642173300000|2022-01-14 15:15:00|18917.6|18913.6|18928.6|18924.6|18934.8|18930.8|18912.9|18908.9|1035
1642173600000|2022-01-14 15:20:00|18931.7|18927.7|18959.8|18955.8|18975.4|18971.4|18931.7|18927.7|860
1642173900000|2022-01-14 15:25:00|18956.7|18952.7|18933.3|18929.3|18961.4|18957.4|18928.6|18924.6|718
1642174200000|2022-01-14 15:30:00|18931.7|18927.7|18925.4|18921.4|18941.1|18937.1|18925.4|18921.4|463
1642174500000|2022-01-14 15:35:00|18927|18923|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|483
1642174800000|2022-01-14 15:40:00|18906.7|18902.7|18922.3|18918.3|18928.6|18924.6|18903.6|18899.6|497
1642175100000|2022-01-14 15:45:00|18923.9|18919.9|18934.8|18930.8|18937.9|18933.9|18909.8|18905.8|604
1642175400000|2022-01-14 15:50:00|18937.9|18933.9|18956.7|18952.7|18956.7|18952.7|18934.8|18930.8|399
1642175700000|2022-01-14 15:55:00|18959.8|18955.8|18941.1|18937.1|18959.8|18955.8|18941.1|18937.1|479
1642176000000|2022-01-14 16:00:00|18942.6|18938.6|18950.4|18946.4|18959.8|18955.8|18934.8|18930.8|452
1642176300000|2022-01-14 16:05:00|18956.7|18952.7|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|388
1642176600000|2022-01-14 16:10:00|18962.9|18958.9|18978.6|18974.6|18984.8|18980.8|18956.7|18952.7|769
1642176900000|2022-01-14 16:15:00|18975.4|18971.4|18962.9|18958.9|18981.7|18977.7|18962.9|18958.9|808
1642177200000|2022-01-14 16:20:00|18966.1|18962.1|18966.1|18962.1|18973.9|18969.9|18959.8|18955.8|573
1642177500000|2022-01-14 16:25:00|18962.9|18958.9|18931.7|18927.7|18962.9|18958.9|18931.7|18927.7|438
1642177800000|2022-01-14 16:30:00|18930.1|18926.1|18928.6|18924.6|18934.8|18930.8|18920.8|18916.8|658
1642178100000|2022-01-14 16:35:00|18930.1|18926.1|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|332
1642178400000|2022-01-14 16:40:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18909.8|18905.8|381
1642178700000|2022-01-14 16:45:00|18916.1|18912.1|18897.3|18893.3|18923.9|18919.9|18897.3|18893.3|574
1642179000000|2022-01-14 16:50:00|18892.6|18888.6|18909.8|18905.8|18912.9|18908.9|18891.1|18887.1|616
1642179300000|2022-01-14 16:55:00|18912.9|18908.9|18919.2|18915.2|18922.3|18918.3|18906.7|18902.7|550
1642179600000|2022-01-14 17:00:00|18922.3|18918.3|18909.8|18905.8|18928.6|18924.6|18903.6|18899.6|778
1642179900000|2022-01-14 17:05:00|18912.9|18908.9|18909.8|18905.8|18919.2|18915.2|18905.1|18901.1|420
1642180200000|2022-01-14 17:10:00|18906.7|18902.7|18900.4|18896.4|18912.9|18908.9|18892.6|18888.6|464
1642180500000|2022-01-14 17:15:00|18898.9|18894.9|18891.1|18887.1|18903.6|18899.6|18891.1|18887.1|501
1642180800000|2022-01-14 17:20:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18881.7|18877.7|787
1642181100000|2022-01-14 17:25:00|18891.1|18887.1|18887.9|18883.9|18894.2|18890.2|18883.3|18879.3|479
1642181400000|2022-01-14 17:30:00|18891.1|18887.1|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|396
1642181700000|2022-01-14 17:35:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|383
1642182000000|2022-01-14 17:40:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|186
1642182300000|2022-01-14 17:45:00|18873.9|18869.9|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|322
1642182600000|2022-01-14 17:50:00|18875.4|18871.4|18850.4|18846.4|18875.4|18871.4|18847.3|18843.3|754
1642182900000|2022-01-14 17:55:00|18847.3|18843.3|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|598
1642183200000|2022-01-14 18:00:00|18858.3|18854.3|18859.8|18855.8|18878.6|18874.6|18856.7|18852.7|626
1642183500000|2022-01-14 18:05:00|18861.4|18857.4|18875.4|18871.4|18875.4|18871.4|18861.4|18857.4|583
1642183800000|2022-01-14 18:10:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|510
1642184100000|2022-01-14 18:15:00|18880.1|18876.1|18881.7|18877.7|18881.7|18877.7|18878.6|18874.6|149
1642184400000|2022-01-14 18:20:00|18880.1|18876.1|18892.6|18888.6|18894.2|18890.2|18878.6|18874.6|252
1642184700000|2022-01-14 18:25:00|18891.1|18887.1|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|269
1642185000000|2022-01-14 18:30:00|18884.8|18880.8|18880.1|18876.1|18884.8|18880.8|18875.4|18871.4|363
1642185300000|2022-01-14 18:35:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|233
1642185600000|2022-01-14 18:40:00|18880.1|18876.1|18856.7|18852.7|18880.1|18876.1|18856.7|18852.7|408
1642185900000|2022-01-14 18:45:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|462
1642186200000|2022-01-14 18:50:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|216
1642186500000|2022-01-14 18:55:00|18862.9|18858.9|18864.5|18860.5|18866.1|18862.1|18856.7|18852.7|238
1642186800000|2022-01-14 19:00:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|280
1642187100000|2022-01-14 19:05:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|277
1642187400000|2022-01-14 19:10:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|399
1642187700000|2022-01-14 19:15:00|18858.3|18854.3|18870.8|18866.8|18875.4|18871.4|18856.7|18852.7|243
1642188000000|2022-01-14 19:20:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|213
1642188300000|2022-01-14 19:25:00|18866.1|18862.1|18866.1|18862.1|18875.4|18871.4|18866.1|18862.1|207
1642188600000|2022-01-14 19:30:00|18861.4|18857.4|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|122
1642188900000|2022-01-14 19:35:00|18862.9|18858.9|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|220
1642189200000|2022-01-14 19:40:00|18875.4|18871.4|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|145
1642189500000|2022-01-14 19:45:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|269
1642189800000|2022-01-14 19:50:00|18878.6|18874.6|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|347
1642190100000|2022-01-14 19:55:00|18869.2|18865.2|18855.1|18851.1|18872.3|18868.3|18853.6|18849.6|940
1642190400000|2022-01-14 20:00:00|18856.7|18852.7|18839.5|18835.5|18859.8|18855.8|18837.9|18833.9|455
1642190700000|2022-01-14 20:05:00|18837.9|18833.9|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|292
1642191000000|2022-01-14 20:10:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18819.2|18815.2|548
1642191300000|2022-01-14 20:15:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18819.2|18815.2|437
1642191600000|2022-01-14 20:20:00|18834.8|18830.8|18827|18823|18834.8|18830.8|18825.4|18821.4|314
1642191900000|2022-01-14 20:25:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|325
1642192200000|2022-01-14 20:30:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|290
1642192500000|2022-01-14 20:35:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|462
1642192800000|2022-01-14 20:40:00|18814.5|18810.5|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|625
1642193100000|2022-01-14 20:45:00|18800.4|18796.4|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|574
1642193400000|2022-01-14 20:50:00|18806.7|18802.7|18834.8|18830.8|18834.8|18830.8|18800.4|18796.4|1294
1642193700000|2022-01-14 20:55:00|18837.9|18833.9|18834.8|18830.8|18844.2|18840.2|18825.4|18821.4|1364
1642194000000|2022-01-14 21:00:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|1106
1642194300000|2022-01-14 21:05:00|18837.9|18833.9|18812.9|18808.9|18837.9|18833.9|18812.9|18808.9|424
1642194600000|2022-01-14 21:10:00|18811.4|18807.4|18806.7|18802.7|18812.9|18808.9|18806.7|18802.7|254
1642194900000|2022-01-14 21:15:00|18811.4|18807.4|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|267
1642195200000|2022-01-14 21:20:00|18816.1|18812.1|18817.6|18813.6|18822.3|18818.3|18806.7|18802.7|304
1642195500000|2022-01-14 21:25:00|18819.2|18815.2|18800.4|18796.4|18819.2|18815.2|18800.4|18796.4|265
1642195800000|2022-01-14 21:30:00|18802|18798|18805.1|18801.1|18809.8|18805.8|18800.4|18796.4|143
1642196100000|2022-01-14 21:35:00|18806.7|18802.7|18808.3|18804.3|18808.3|18804.3|18803.6|18799.6|121
1642196400000|2022-01-14 21:40:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|162
1642196700000|2022-01-14 21:45:00|18812.9|18808.9|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|266
1642197000000|2022-01-14 21:50:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|179
1642197300000|2022-01-14 21:55:00|18814.5|18810.5|18817.6|18813.6|18822.3|18818.3|18812.9|18808.9|291
1642374000000|2022-01-16 23:00:00|18792.6|18788.6|18797.3|18793.3|18809.8|18805.8|18792.6|18788.6|76
1642374300000|2022-01-16 23:05:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18787.9|18783.9|36
1642374600000|2022-01-16 23:10:00|18789.5|18785.5|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|27
1642374900000|2022-01-16 23:15:00|18795.8|18791.8|18795.8|18791.8|18797.3|18793.3|18787.9|18783.9|42
1642375200000|2022-01-16 23:20:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|12
1642375500000|2022-01-16 23:25:00|18791.1|18787.1|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|45
1642375800000|2022-01-16 23:30:00|18794.2|18790.2|18802|18798|18802|18798|18791.1|18787.1|31
1642376100000|2022-01-16 23:35:00|18800.4|18796.4|18797.3|18793.3|18802|18798|18794.2|18790.2|40
1642376400000|2022-01-16 23:40:00|18798.9|18794.9|18787.9|18783.9|18800.4|18796.4|18786.4|18782.4|43
1642376700000|2022-01-16 23:45:00|18789.5|18785.5|18778.6|18774.6|18797.3|18793.3|18766.1|18762.1|280
1642377000000|2022-01-16 23:50:00|18777|18773|18773.9|18769.9|18778.6|18774.6|18769.2|18765.2|132
1642377300000|2022-01-16 23:55:00|18775.4|18771.4|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|111
1642377600000|2022-01-17 00:00:00|18773.9|18769.9|18781.7|18777.7|18787.9|18783.9|18773.9|18769.9|69
1642377900000|2022-01-17 00:05:00|18780.1|18776.1|18780.1|18776.1|18781.7|18777.7|18773.9|18769.9|33
1642378200000|2022-01-17 00:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|13
1642378500000|2022-01-17 00:15:00|18783.3|18779.3|18791.1|18787.1|18794.2|18790.2|18783.3|18779.3|39
1642378800000|2022-01-17 00:20:00|18792.6|18788.6|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|35
1642379100000|2022-01-17 00:25:00|18780.1|18776.1|18780.1|18776.1|18781.7|18777.7|18775.4|18771.4|35
1642379400000|2022-01-17 00:30:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|124
1642379700000|2022-01-17 00:35:00|18778.6|18774.6|18781.7|18777.7|18786.4|18782.4|18778.6|18774.6|37
1642380000000|2022-01-17 00:40:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|102
1642380300000|2022-01-17 00:45:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|54
1642380600000|2022-01-17 00:50:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|167
1642380900000|2022-01-17 00:55:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18727|18723|230
1642381200000|2022-01-17 01:00:00|18744.2|18740.2|18739.5|18735.5|18747.3|18743.3|18737.9|18733.9|105
1642381500000|2022-01-17 01:05:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18730.1|18726.1|70
1642381800000|2022-01-17 01:10:00|18736.4|18732.4|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|67
1642382100000|2022-01-17 01:15:00|18733.3|18729.3|18731.7|18727.7|18739.5|18735.5|18731.7|18727.7|41
1642382400000|2022-01-17 01:20:00|18730.1|18726.1|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|39
1642382700000|2022-01-17 01:25:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18723.9|18719.9|98
1642383000000|2022-01-17 01:30:00|18731.7|18727.7|18716.1|18712.1|18734.8|18730.8|18709.8|18705.8|209
1642383300000|2022-01-17 01:35:00|18719.2|18715.2|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|161
1642383600000|2022-01-17 01:40:00|18703.6|18699.6|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|42
1642383900000|2022-01-17 01:45:00|18708.3|18704.3|18722.3|18718.3|18722.3|18718.3|18708.3|18704.3|71
1642384200000|2022-01-17 01:50:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|52
1642384500000|2022-01-17 01:55:00|18720.8|18716.8|18728.6|18724.6|18731.7|18727.7|18719.2|18715.2|61
1642384800000|2022-01-17 02:00:00|18733.3|18729.3|18734.8|18730.8|18741.1|18737.1|18728.6|18724.6|59
1642385100000|2022-01-17 02:05:00|18733.3|18729.3|18737.9|18733.9|18739.5|18735.5|18731.7|18727.7|54
1642385400000|2022-01-17 02:10:00|18739.5|18735.5|18739.5|18735.5|18744.2|18740.2|18737.9|18733.9|34
1642385700000|2022-01-17 02:15:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|81
1642386000000|2022-01-17 02:20:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|98
1642386300000|2022-01-17 02:25:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|115
1642386600000|2022-01-17 02:30:00|18727|18723|18737.9|18733.9|18737.9|18733.9|18727|18723|34
1642386900000|2022-01-17 02:35:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|76
1642387200000|2022-01-17 02:40:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|29
1642387500000|2022-01-17 02:45:00|18741.1|18737.1|18731.7|18727.7|18741.1|18737.1|18730.1|18726.1|33
1642387800000|2022-01-17 02:50:00|18733.3|18729.3|18731.7|18727.7|18739.5|18735.5|18731.7|18727.7|73
1642388100000|2022-01-17 02:55:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|43
1642388400000|2022-01-17 03:00:00|18723.9|18719.9|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|35
1642388700000|2022-01-17 03:05:00|18717.6|18713.6|18722.3|18718.3|18728.6|18724.6|18716.1|18712.1|41
1642389000000|2022-01-17 03:10:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18717.6|18713.6|19
1642389300000|2022-01-17 03:15:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18717.6|18713.6|21
1642389600000|2022-01-17 03:20:00|18717.6|18713.6|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|15
1642389900000|2022-01-17 03:25:00|18723.9|18719.9|18727|18723|18728.6|18724.6|18722.3|18718.3|30
1642390200000|2022-01-17 03:30:00|18728.6|18724.6|18725.4|18721.4|18730.1|18726.1|18723.9|18719.9|6
1642390500000|2022-01-17 03:35:00|18727|18723|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|23
1642390800000|2022-01-17 03:40:00|18720.8|18716.8|18719.2|18715.2|18720.8|18716.8|18717.6|18713.6|13
1642391100000|2022-01-17 03:45:00|18717.6|18713.6|18717.6|18713.6|18719.2|18715.2|18716.1|18712.1|14
1642391400000|2022-01-17 03:50:00|18719.2|18715.2|18717.6|18713.6|18719.2|18715.2|18717.6|18713.6|4
1642391700000|2022-01-17 03:55:00|18716.1|18712.1|18711.4|18707.4|18717.6|18713.6|18711.4|18707.4|19
1642392000000|2022-01-17 04:00:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18711.4|18707.4|25
1642392300000|2022-01-17 04:05:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|13
1642392600000|2022-01-17 04:10:00|18714.5|18710.5|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|41
1642392900000|2022-01-17 04:15:00|18712.9|18708.9|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|7
1642393200000|2022-01-17 04:20:00|18711.4|18707.4|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|25
1642393500000|2022-01-17 04:25:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18712.9|18708.9|5
1642393800000|2022-01-17 04:30:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18714.5|18710.5|41
1642394100000|2022-01-17 04:35:00|||||||||8
1642394400000|2022-01-17 04:40:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|45
1642394700000|2022-01-17 04:45:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|16
1642395000000|2022-01-17 04:50:00|||||||||44
1642395300000|2022-01-17 04:55:00|18725.4|18721.4|18725.4|18721.4|18727|18723|18722.3|18718.3|22
1642395600000|2022-01-17 05:00:00|18722.3|18718.3|18720.8|18716.8|18722.3|18718.3|18720.8|18716.8|7
1642395900000|2022-01-17 05:05:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|15
1642396200000|2022-01-17 05:10:00|18723.9|18719.9|18722.3|18718.3|18723.9|18719.9|18722.3|18718.3|2
1642396500000|2022-01-17 05:15:00|18723.9|18719.9|18723.9|18719.9|18728.6|18724.6|18722.3|18718.3|8
1642396800000|2022-01-17 05:20:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|9
1642397100000|2022-01-17 05:25:00|18727|18723|18727|18723|18728.6|18724.6|18725.4|18721.4|9
1642397400000|2022-01-17 05:30:00|18725.4|18721.4|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|14
1642397700000|2022-01-17 05:35:00|18733.3|18729.3|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|87
1642398000000|2022-01-17 05:40:00|18737.9|18733.9|18739.5|18735.5|18739.5|18735.5|18737.9|18733.9|22
1642398300000|2022-01-17 05:45:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|17
1642398600000|2022-01-17 05:50:00|18736.4|18732.4|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|20
1642398900000|2022-01-17 05:55:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|31
1642399200000|2022-01-17 06:00:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|21
1642399500000|2022-01-17 06:05:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|7
1642399800000|2022-01-17 06:10:00|18739.5|18735.5|18742.6|18738.6|18744.2|18740.2|18739.5|18735.5|15
1642400100000|2022-01-17 06:15:00|18744.2|18740.2|18745.8|18741.8|18747.3|18743.3|18742.6|18738.6|35
1642400400000|2022-01-17 06:20:00|18744.2|18740.2|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|31
1642400700000|2022-01-17 06:25:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|87
1642401000000|2022-01-17 06:30:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|39
1642401300000|2022-01-17 06:35:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|26
1642401600000|2022-01-17 06:40:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18747.3|18743.3|39
1642401900000|2022-01-17 06:45:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18745.8|18741.8|72
1642402200000|2022-01-17 06:50:00|18748.9|18744.9|18752|18748|18752|18748|18747.3|18743.3|10
1642402500000|2022-01-17 06:55:00|18750.4|18746.4|18750.4|18746.4|18752|18748|18747.3|18743.3|11
1642402800000|2022-01-17 07:00:00|18752|18748|18756.7|18752.7|18764.5|18760.5|18752|18748|192
1642403100000|2022-01-17 07:05:00|18759.8|18755.8|18756.7|18752.7|18764.5|18760.5|18750.4|18746.4|71
1642403400000|2022-01-17 07:10:00|18755.1|18751.1|18758.3|18754.3|18759.8|18755.8|18755.1|18751.1|48
1642403700000|2022-01-17 07:15:00|18759.8|18755.8|18755.1|18751.1|18759.8|18755.8|18747.3|18743.3|47
1642404000000|2022-01-17 07:20:00|18753.6|18749.6|18755.1|18751.1|18756.7|18752.7|18750.4|18746.4|25
1642404300000|2022-01-17 07:25:00|18753.6|18749.6|18750.4|18746.4|18761.4|18757.4|18750.4|18746.4|23
1642404600000|2022-01-17 07:30:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|81
1642404900000|2022-01-17 07:35:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|120
1642405200000|2022-01-17 07:40:00|18758.3|18754.3|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|22
1642405500000|2022-01-17 07:45:00|18758.3|18754.3|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|25
1642405800000|2022-01-17 07:50:00|18753.6|18749.6|18752|18748|18753.6|18749.6|18750.4|18746.4|34
1642406100000|2022-01-17 07:55:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|106
1642406400000|2022-01-17 08:00:00|18753.6|18749.6|18762.9|18758.9|18772.3|18768.3|18753.6|18749.6|202
1642406700000|2022-01-17 08:05:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|77
1642407000000|2022-01-17 08:10:00|18762.9|18758.9|18766.1|18762.1|18767.6|18763.6|18759.8|18755.8|115
1642407300000|2022-01-17 08:15:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18759.8|18755.8|108
1642407600000|2022-01-17 08:20:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|27
1642407900000|2022-01-17 08:25:00|18770.8|18766.8|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|82
1642408200000|2022-01-17 08:30:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|39
1642408500000|2022-01-17 08:35:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|55
1642408800000|2022-01-17 08:40:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|52
1642409100000|2022-01-17 08:45:00|18748.9|18744.9|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|37
1642409400000|2022-01-17 08:50:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|33
1642409700000|2022-01-17 08:55:00|18758.3|18754.3|18758.3|18754.3|18762.9|18758.9|18756.7|18752.7|58
1642410000000|2022-01-17 09:00:00|18756.7|18752.7|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|34
1642410300000|2022-01-17 09:05:00|18769.2|18765.2|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|26
1642410600000|2022-01-17 09:10:00|18762.9|18758.9|18758.3|18754.3|18762.9|18758.9|18756.7|18752.7|15
1642410900000|2022-01-17 09:15:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|17
1642411200000|2022-01-17 09:20:00|18756.7|18752.7|18755.1|18751.1|18758.3|18754.3|18753.6|18749.6|21
1642411500000|2022-01-17 09:25:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|66
1642411800000|2022-01-17 09:30:00|18758.3|18754.3|18734.8|18730.8|18758.3|18754.3|18734.8|18730.8|132
1642412100000|2022-01-17 09:35:00|18737.9|18733.9|18739.5|18735.5|18744.2|18740.2|18737.9|18733.9|89
1642412400000|2022-01-17 09:40:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|32
1642412700000|2022-01-17 09:45:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|30
1642413000000|2022-01-17 09:50:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|54
1642413300000|2022-01-17 09:55:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18734.8|18730.8|47
1642413600000|2022-01-17 10:00:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|22
1642413900000|2022-01-17 10:05:00|18733.3|18729.3|18731.7|18727.7|18733.3|18729.3|18731.7|18727.7|26
1642414200000|2022-01-17 10:10:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|64
1642414500000|2022-01-17 10:15:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|38
1642414800000|2022-01-17 10:20:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|49
1642415100000|2022-01-17 10:25:00|18731.7|18727.7|18739.5|18735.5|18739.5|18735.5|18728.6|18724.6|124
1642415400000|2022-01-17 10:30:00|18737.9|18733.9|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|47
1642415700000|2022-01-17 10:35:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|29
1642416000000|2022-01-17 10:40:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18731.7|18727.7|64
1642416300000|2022-01-17 10:45:00|18737.9|18733.9|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|30
1642416600000|2022-01-17 10:50:00|18741.1|18737.1|18737.9|18733.9|18742.6|18738.6|18737.9|18733.9|50
1642416900000|2022-01-17 10:55:00|18736.4|18732.4|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|112
1642417200000|2022-01-17 11:00:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|162
1642417500000|2022-01-17 11:05:00|18723.9|18719.9|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|98
1642417800000|2022-01-17 11:10:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|89
1642418100000|2022-01-17 11:15:00|18723.9|18719.9|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|77
1642418400000|2022-01-17 11:20:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|85
1642418700000|2022-01-17 11:25:00|18731.7|18727.7|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|57
1642419000000|2022-01-17 11:30:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|101
1642419300000|2022-01-17 11:35:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18737.9|18733.9|26
1642419600000|2022-01-17 11:40:00|18747.3|18743.3|18742.6|18738.6|18747.3|18743.3|18741.1|18737.1|30
1642419900000|2022-01-17 11:45:00|18744.2|18740.2|18737.9|18733.9|18744.2|18740.2|18737.9|18733.9|35
1642420200000|2022-01-17 11:50:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|39
1642420500000|2022-01-17 11:55:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|86
1642420800000|2022-01-17 12:00:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|78
1642421100000|2022-01-17 12:05:00|18758.3|18754.3|18761.4|18757.4|18762.9|18758.9|18756.7|18752.7|76
1642421400000|2022-01-17 12:10:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|61
1642421700000|2022-01-17 12:15:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|23
1642422000000|2022-01-17 12:20:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|36
1642422300000|2022-01-17 12:25:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|27
1642422600000|2022-01-17 12:30:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|29
1642422900000|2022-01-17 12:35:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|16
1642423200000|2022-01-17 12:40:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|26
1642423500000|2022-01-17 12:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|33
1642423800000|2022-01-17 12:50:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|48
1642424100000|2022-01-17 12:55:00|18755.1|18751.1|18756.7|18752.7|18759.8|18755.8|18755.1|18751.1|19
1642424400000|2022-01-17 13:00:00|18758.3|18754.3|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|30
1642424700000|2022-01-17 13:05:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|65
1642425000000|2022-01-17 13:10:00|18764.5|18760.5|18769.2|18765.2|18770.8|18766.8|18762.9|18758.9|58
1642425300000|2022-01-17 13:15:00|18772.3|18768.3|18769.2|18765.2|18777|18773|18769.2|18765.2|84
1642425600000|2022-01-17 13:20:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|100
1642425900000|2022-01-17 13:25:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|69
1642426200000|2022-01-17 13:30:00|18762.9|18758.9|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|85
1642426500000|2022-01-17 13:35:00|18766.1|18762.1|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|148
1642426800000|2022-01-17 13:40:00|18773.9|18769.9|18766.1|18762.1|18773.9|18769.9|18764.5|18760.5|45
1642427100000|2022-01-17 13:45:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|28
1642427400000|2022-01-17 13:50:00|18761.4|18757.4|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|49
1642427700000|2022-01-17 13:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|115
1642428000000|2022-01-17 14:00:00|18761.4|18757.4|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|41
1642428300000|2022-01-17 14:05:00|18772.3|18768.3|18773.9|18769.9|18775.4|18771.4|18769.2|18765.2|74
1642428600000|2022-01-17 14:10:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|75
1642428900000|2022-01-17 14:15:00|18769.2|18765.2|18758.3|18754.3|18769.2|18765.2|18756.7|18752.7|83
1642429200000|2022-01-17 14:20:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|46
1642429500000|2022-01-17 14:25:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|42
1642429800000|2022-01-17 14:30:00|18755.1|18751.1|18744.2|18740.2|18756.7|18752.7|18744.2|18740.2|168
1642430100000|2022-01-17 14:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|99
1642430400000|2022-01-17 14:40:00|18744.2|18740.2|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|77
1642430700000|2022-01-17 14:45:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|76
1642431000000|2022-01-17 14:50:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|117
1642431300000|2022-01-17 14:55:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|160
1642431600000|2022-01-17 15:00:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|155
1642431900000|2022-01-17 15:05:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|73
1642432200000|2022-01-17 15:10:00|18739.5|18735.5|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|80
1642432500000|2022-01-17 15:15:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|34
1642432800000|2022-01-17 15:20:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|22
1642433100000|2022-01-17 15:25:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|45
1642433400000|2022-01-17 15:30:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|35
1642433700000|2022-01-17 15:35:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|30
1642434000000|2022-01-17 15:40:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|83
1642434300000|2022-01-17 15:45:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|78
1642434600000|2022-01-17 15:50:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|158
1642434900000|2022-01-17 15:55:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|102
1642435200000|2022-01-17 16:00:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|98
1642435500000|2022-01-17 16:05:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|89
1642435800000|2022-01-17 16:10:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|58
1642436100000|2022-01-17 16:15:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|81
1642436400000|2022-01-17 16:20:00|||||||||9
1642436700000|2022-01-17 16:25:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|66
1642437000000|2022-01-17 16:30:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|17
1642437300000|2022-01-17 16:35:00|||||||||21
1642437600000|2022-01-17 16:40:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|31
1642437900000|2022-01-17 16:45:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|115
1642438200000|2022-01-17 16:50:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|19
1642438500000|2022-01-17 16:55:00|18747.3|18743.3|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|234
1642438800000|2022-01-17 17:00:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|40
1642439100000|2022-01-17 17:05:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|53
1642439400000|2022-01-17 17:10:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|85
1642439700000|2022-01-17 17:15:00|18761.4|18757.4|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|50
1642440000000|2022-01-17 17:20:00|18756.7|18752.7|18753.6|18749.6|18756.7|18752.7|18752|18748|30
1642440300000|2022-01-17 17:25:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|32
1642440600000|2022-01-17 17:30:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|22
1642440900000|2022-01-17 17:35:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|12
1642441200000|2022-01-17 17:40:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18747.3|18743.3|5
1642441500000|2022-01-17 17:45:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|9
1642441800000|2022-01-17 17:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|4
1642442100000|2022-01-17 17:55:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18739.5|18735.5|52
1642460400000|2022-01-17 23:00:00|18748.9|18744.9|18767.6|18763.6|18767.6|18763.6|18745.8|18741.8|89
1642460700000|2022-01-17 23:05:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|8
1642461000000|2022-01-17 23:10:00|18764.5|18760.5|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|15
1642461300000|2022-01-17 23:15:00|18761.4|18757.4|18766.1|18762.1|18767.6|18763.6|18761.4|18757.4|14
1642461600000|2022-01-17 23:20:00|18767.6|18763.6|18762.9|18758.9|18767.6|18763.6|18761.4|18757.4|20
1642461900000|2022-01-17 23:25:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|8
1642462200000|2022-01-17 23:30:00|18764.5|18760.5|18764.5|18760.5|18767.6|18763.6|18759.8|18755.8|122
1642462500000|2022-01-17 23:35:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18764.5|18760.5|42
1642462800000|2022-01-17 23:40:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|66
1642463100000|2022-01-17 23:45:00|18777|18773|18766.1|18762.1|18781.7|18777.7|18766.1|18762.1|164
1642463400000|2022-01-17 23:50:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|37
1642463700000|2022-01-17 23:55:00|18767.6|18763.6|18777|18773|18778.6|18774.6|18766.1|18762.1|75
1642464000000|2022-01-18 00:00:00|18778.6|18774.6|18759.8|18755.8|18780.1|18776.1|18759.8|18755.8|55
1642464300000|2022-01-18 00:05:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18758.3|18754.3|36
1642464600000|2022-01-18 00:10:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|76
1642464900000|2022-01-18 00:15:00|18769.2|18765.2|18773.9|18769.9|18778.6|18774.6|18767.6|18763.6|114
1642465200000|2022-01-18 00:20:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18767.6|18763.6|53
1642465500000|2022-01-18 00:25:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|30
1642465800000|2022-01-18 00:30:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|78
1642466100000|2022-01-18 00:35:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|100
1642466400000|2022-01-18 00:40:00|18752|18748|18756.7|18752.7|18758.3|18754.3|18747.3|18743.3|55
1642466700000|2022-01-18 00:45:00|18759.8|18755.8|18755.1|18751.1|18759.8|18755.8|18750.4|18746.4|60
1642467000000|2022-01-18 00:50:00|18756.7|18752.7|18755.1|18751.1|18759.8|18755.8|18753.6|18749.6|10
1642467300000|2022-01-18 00:55:00|18756.7|18752.7|18753.6|18749.6|18761.4|18757.4|18753.6|18749.6|24
1642467600000|2022-01-18 01:00:00|18752|18748|18730.1|18726.1|18753.6|18749.6|18730.1|18726.1|229
1642467900000|2022-01-18 01:05:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|113
1642468200000|2022-01-18 01:10:00|18731.7|18727.7|18734.8|18730.8|18739.5|18735.5|18731.7|18727.7|96
1642468500000|2022-01-18 01:15:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|123
1642468800000|2022-01-18 01:20:00|18739.5|18735.5|18731.7|18727.7|18741.1|18737.1|18731.7|18727.7|90
1642469100000|2022-01-18 01:25:00|18728.6|18724.6|18727|18723|18731.7|18727.7|18725.4|18721.4|51
1642469400000|2022-01-18 01:30:00|18728.6|18724.6|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|119
1642469700000|2022-01-18 01:35:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|199
1642470000000|2022-01-18 01:40:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|138
1642470300000|2022-01-18 01:45:00|18730.1|18726.1|18730.1|18726.1|18734.8|18730.8|18725.4|18721.4|89
1642470600000|2022-01-18 01:50:00|18731.7|18727.7|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|51
1642470900000|2022-01-18 01:55:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18733.3|18729.3|60
1642471200000|2022-01-18 02:00:00|18737.9|18733.9|18731.7|18727.7|18739.5|18735.5|18728.6|18724.6|91
1642471500000|2022-01-18 02:05:00|18734.8|18730.8|18733.3|18729.3|18741.1|18737.1|18733.3|18729.3|53
1642471800000|2022-01-18 02:10:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|31
1642472100000|2022-01-18 02:15:00|18734.8|18730.8|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|20
1642472400000|2022-01-18 02:20:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18722.3|18718.3|53
1642472700000|2022-01-18 02:25:00|18727|18723|18722.3|18718.3|18730.1|18726.1|18717.6|18713.6|95
1642473000000|2022-01-18 02:30:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|39
1642473300000|2022-01-18 02:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|38
1642473600000|2022-01-18 02:40:00|18722.3|18718.3|18717.6|18713.6|18725.4|18721.4|18717.6|18713.6|88
1642473900000|2022-01-18 02:45:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18712.9|18708.9|93
1642474200000|2022-01-18 02:50:00|18716.1|18712.1|18706.7|18702.7|18716.1|18712.1|18705.1|18701.1|92
1642474500000|2022-01-18 02:55:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|196
1642474800000|2022-01-18 03:00:00|18711.4|18707.4|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|117
1642475100000|2022-01-18 03:05:00|18714.5|18710.5|18719.2|18715.2|18720.8|18716.8|18712.9|18708.9|49
1642475400000|2022-01-18 03:10:00|18720.8|18716.8|18709.8|18705.8|18720.8|18716.8|18709.8|18705.8|57
1642475700000|2022-01-18 03:15:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|24
1642476000000|2022-01-18 03:20:00|18708.3|18704.3|18702|18698|18708.3|18704.3|18695.8|18691.8|163
1642476300000|2022-01-18 03:25:00|18703.6|18699.6|18684.8|18680.8|18703.6|18699.6|18684.8|18680.8|165
1642476600000|2022-01-18 03:30:00|18686.4|18682.4|18659.8|18655.8|18687.9|18683.9|18656.7|18652.7|205
1642476900000|2022-01-18 03:35:00|18658.3|18654.3|18634.8|18630.8|18662.9|18658.9|18633.3|18629.3|476
1642477200000|2022-01-18 03:40:00|18636.4|18632.4|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|198
1642477500000|2022-01-18 03:45:00|18648.9|18644.9|18631.7|18627.7|18650.4|18646.4|18628.6|18624.6|210
1642477800000|2022-01-18 03:50:00|18630.1|18626.1|18622.3|18618.3|18631.7|18627.7|18619.2|18615.2|197
1642478100000|2022-01-18 03:55:00|18625.4|18621.4|18628.6|18624.6|18636.4|18632.4|18625.4|18621.4|119
1642478400000|2022-01-18 04:00:00|18630.1|18626.1|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|245
1642478700000|2022-01-18 04:05:00|18631.7|18627.7|18661.4|18657.4|18662.9|18658.9|18631.7|18627.7|222
1642479000000|2022-01-18 04:10:00|18662.9|18658.9|18647.3|18643.3|18662.9|18658.9|18647.3|18643.3|51
1642479300000|2022-01-18 04:15:00|18644.2|18640.2|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|133
1642479600000|2022-01-18 04:20:00|18633.3|18629.3|18639.5|18635.5|18641.1|18637.1|18627|18623|146
1642479900000|2022-01-18 04:25:00|18637.9|18633.9|18641.1|18637.1|18642.6|18638.6|18637.9|18633.9|60
1642480200000|2022-01-18 04:30:00|18642.6|18638.6|18672.3|18668.3|18677|18673|18641.1|18637.1|312
1642480500000|2022-01-18 04:35:00|18675.4|18671.4|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|182
1642480800000|2022-01-18 04:40:00|18680.1|18676.1|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|66
1642481100000|2022-01-18 04:45:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|1094
1642481400000|2022-01-18 04:50:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|157
1642481700000|2022-01-18 04:55:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18691.1|18687.1|53
1642482000000|2022-01-18 05:00:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|63
1642482300000|2022-01-18 05:05:00|18694.2|18690.2|18691.1|18687.1|18694.2|18690.2|18687.9|18683.9|112
1642482600000|2022-01-18 05:10:00|18689.5|18685.5|18687.9|18683.9|18689.5|18685.5|18684.8|18680.8|82
1642482900000|2022-01-18 05:15:00|18686.4|18682.4|18691.1|18687.1|18692.6|18688.6|18681.7|18677.7|47
1642483200000|2022-01-18 05:20:00|18689.5|18685.5|18684.8|18680.8|18691.1|18687.1|18684.8|18680.8|34
1642483500000|2022-01-18 05:25:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|45
1642483800000|2022-01-18 05:30:00|18680.1|18676.1|18687.9|18683.9|18691.1|18687.1|18680.1|18676.1|110
1642484100000|2022-01-18 05:35:00|18686.4|18682.4|18680.1|18676.1|18686.4|18682.4|18678.6|18674.6|42
1642484400000|2022-01-18 05:40:00|18678.6|18674.6|18675.4|18671.4|18680.1|18676.1|18675.4|18671.4|46
1642484700000|2022-01-18 05:45:00|18673.9|18669.9|18678.6|18674.6|18681.7|18677.7|18669.2|18665.2|36
1642485000000|2022-01-18 05:50:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|64
1642485300000|2022-01-18 05:55:00|18675.4|18671.4|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|67
1642485600000|2022-01-18 06:00:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18666.1|18662.1|192
1642485900000|2022-01-18 06:05:00|18673.9|18669.9|18658.3|18654.3|18675.4|18671.4|18658.3|18654.3|98
1642486200000|2022-01-18 06:10:00|18656.7|18652.7|18675.4|18671.4|18675.4|18671.4|18655.1|18651.1|151
1642486500000|2022-01-18 06:15:00|18673.9|18669.9|18667.6|18663.6|18675.4|18671.4|18662.9|18658.9|91
1642486800000|2022-01-18 06:20:00|18666.1|18662.1|18675.4|18671.4|18677|18673|18666.1|18662.1|102
1642487100000|2022-01-18 06:25:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18666.1|18662.1|85
1642487400000|2022-01-18 06:30:00|18670.8|18666.8|18681.7|18677.7|18681.7|18677.7|18669.2|18665.2|150
1642487700000|2022-01-18 06:35:00|18680.1|18676.1|18672.3|18668.3|18680.1|18676.1|18669.2|18665.2|63
1642488000000|2022-01-18 06:40:00|18670.8|18666.8|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|154
1642488300000|2022-01-18 06:45:00|18686.4|18682.4|18678.6|18674.6|18689.5|18685.5|18675.4|18671.4|106
1642488600000|2022-01-18 06:50:00|18677|18673|18695.8|18691.8|18695.8|18691.8|18672.3|18668.3|149
1642488900000|2022-01-18 06:55:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18691.1|18687.1|134
1642489200000|2022-01-18 07:00:00|18708.3|18704.3|18708.3|18704.3|18709.8|18705.8|18694.2|18690.2|203
1642489500000|2022-01-18 07:05:00|18706.7|18702.7|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|113
1642489800000|2022-01-18 07:10:00|18698.9|18694.9|18684.8|18680.8|18703.6|18699.6|18678.6|18674.6|152
1642490100000|2022-01-18 07:15:00|18686.4|18682.4|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|295
1642490400000|2022-01-18 07:20:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|140
1642490700000|2022-01-18 07:25:00|18698.9|18694.9|18700.4|18696.4|18705.1|18701.1|18697.3|18693.3|170
1642491000000|2022-01-18 07:30:00|18698.9|18694.9|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|189
1642491300000|2022-01-18 07:35:00|18694.2|18690.2|18716.1|18712.1|18719.2|18715.2|18694.2|18690.2|216
1642491600000|2022-01-18 07:40:00|18717.6|18713.6|18712.9|18708.9|18717.6|18713.6|18697.3|18693.3|200
1642491900000|2022-01-18 07:45:00|18711.4|18707.4|18727|18723|18728.6|18724.6|18709.8|18705.8|301
1642492200000|2022-01-18 07:50:00|18728.6|18724.6|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|192
1642492500000|2022-01-18 07:55:00|18725.4|18721.4|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|147
1642492800000|2022-01-18 08:00:00|18731.7|18727.7|18722.3|18718.3|18741.1|18737.1|18716.1|18712.1|298
1642493100000|2022-01-18 08:05:00|18725.4|18721.4|18737.9|18733.9|18744.2|18740.2|18725.4|18721.4|156
1642493400000|2022-01-18 08:10:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|133
1642493700000|2022-01-18 08:15:00|18742.6|18738.6|18742.6|18738.6|18750.4|18746.4|18737.9|18733.9|367
1642494000000|2022-01-18 08:20:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|157
1642494300000|2022-01-18 08:25:00|18737.9|18733.9|18722.3|18718.3|18737.9|18733.9|18712.9|18708.9|300
1642494600000|2022-01-18 08:30:00|18719.2|18715.2|18741.1|18737.1|18741.1|18737.1|18719.2|18715.2|287
1642494900000|2022-01-18 08:35:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|118
1642495200000|2022-01-18 08:40:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|249
1642495500000|2022-01-18 08:45:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18733.3|18729.3|418
1642495800000|2022-01-18 08:50:00|18736.4|18732.4|18722.3|18718.3|18737.9|18733.9|18722.3|18718.3|161
1642496100000|2022-01-18 08:55:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18719.2|18715.2|191
1642496400000|2022-01-18 09:00:00|18736.4|18732.4|18731.7|18727.7|18750.4|18746.4|18728.6|18724.6|466
1642496700000|2022-01-18 09:05:00|18728.6|18724.6|18741.1|18737.1|18756.7|18752.7|18728.6|18724.6|435
1642497000000|2022-01-18 09:10:00|18739.5|18735.5|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|200
1642497300000|2022-01-18 09:15:00|18755.1|18751.1|18731.7|18727.7|18762.9|18758.9|18730.1|18726.1|333
1642497600000|2022-01-18 09:20:00|18734.8|18730.8|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|231
1642497900000|2022-01-18 09:25:00|18731.7|18727.7|18717.6|18713.6|18734.8|18730.8|18716.1|18712.1|461
1642498200000|2022-01-18 09:30:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|230
1642498500000|2022-01-18 09:35:00|18712.9|18708.9|18737.9|18733.9|18737.9|18733.9|18712.9|18708.9|226
1642498800000|2022-01-18 09:40:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|138
1642499100000|2022-01-18 09:45:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|230
1642499400000|2022-01-18 09:50:00|18731.7|18727.7|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|391
1642499700000|2022-01-18 09:55:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|271
1642500000000|2022-01-18 10:00:00|18744.2|18740.2|18756.7|18752.7|18759.8|18755.8|18741.1|18737.1|350
1642500300000|2022-01-18 10:05:00|18753.6|18749.6|18756.7|18752.7|18766.1|18762.1|18750.4|18746.4|236
1642500600000|2022-01-18 10:10:00|18753.6|18749.6|18778.6|18774.6|18778.6|18774.6|18753.6|18749.6|431
1642500900000|2022-01-18 10:15:00|18777|18773|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|176
1642501200000|2022-01-18 10:20:00|18775.4|18771.4|18778.6|18774.6|18780.1|18776.1|18772.3|18768.3|69
1642501500000|2022-01-18 10:25:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|586
1642501800000|2022-01-18 10:30:00|18784.8|18780.8|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|359
1642502100000|2022-01-18 10:35:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|332
1642502400000|2022-01-18 10:40:00|18795.8|18791.8|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|771
1642502700000|2022-01-18 10:45:00|18797.3|18793.3|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|312
1642503000000|2022-01-18 10:50:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|113
1642503300000|2022-01-18 10:55:00|18805.1|18801.1|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|400
1642503600000|2022-01-18 11:00:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18814.5|18810.5|529
1642503900000|2022-01-18 11:05:00|18827|18823|18837.9|18833.9|18841.1|18837.1|18822.3|18818.3|829
1642504200000|2022-01-18 11:10:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|324
1642504500000|2022-01-18 11:15:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|501
1642504800000|2022-01-18 11:20:00|18837.9|18833.9|18828.6|18824.6|18837.9|18833.9|18819.2|18815.2|571
1642505100000|2022-01-18 11:25:00|18825.4|18821.4|18794.2|18790.2|18825.4|18821.4|18794.2|18790.2|234
1642505400000|2022-01-18 11:30:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|202
1642505700000|2022-01-18 11:35:00|18792.6|18788.6|18800.4|18796.4|18800.4|18796.4|18787.9|18783.9|194
1642506000000|2022-01-18 11:40:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18784.8|18780.8|421
1642506300000|2022-01-18 11:45:00|18797.3|18793.3|18784.8|18780.8|18800.4|18796.4|18784.8|18780.8|211
1642506600000|2022-01-18 11:50:00|18786.4|18782.4|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|208
1642506900000|2022-01-18 11:55:00|18783.3|18779.3|18797.3|18793.3|18797.3|18793.3|18783.3|18779.3|201
1642507200000|2022-01-18 12:00:00|18794.2|18790.2|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|105
1642507500000|2022-01-18 12:05:00|18791.1|18787.1|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|123
1642507800000|2022-01-18 12:10:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18769.2|18765.2|371
1642508100000|2022-01-18 12:15:00|18778.6|18774.6|18775.4|18771.4|18784.8|18780.8|18769.2|18765.2|234
1642508400000|2022-01-18 12:20:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|291
1642508700000|2022-01-18 12:25:00|18775.4|18771.4|18775.4|18771.4|18781.7|18777.7|18769.2|18765.2|253
1642509000000|2022-01-18 12:30:00|18772.3|18768.3|18784.8|18780.8|18784.8|18780.8|18764.5|18760.5|174
1642509300000|2022-01-18 12:35:00|18781.7|18777.7|18797.3|18793.3|18800.4|18796.4|18781.7|18777.7|201
1642509600000|2022-01-18 12:40:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|216
1642509900000|2022-01-18 12:45:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|280
1642510200000|2022-01-18 12:50:00|18798.9|18794.9|18784.8|18780.8|18800.4|18796.4|18775.4|18771.4|538
1642510500000|2022-01-18 12:55:00|18786.4|18782.4|18797.3|18793.3|18797.3|18793.3|18775.4|18771.4|571
1642510800000|2022-01-18 13:00:00|18798.9|18794.9|18792.6|18788.6|18803.6|18799.6|18791.1|18787.1|546
1642511100000|2022-01-18 13:05:00|18791.1|18787.1|18778.6|18774.6|18800.4|18796.4|18778.6|18774.6|404
1642511400000|2022-01-18 13:10:00|18781.7|18777.7|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|625
1642511700000|2022-01-18 13:15:00|18758.3|18754.3|18750.4|18746.4|18762.9|18758.9|18744.2|18740.2|856
1642512000000|2022-01-18 13:20:00|18747.3|18743.3|18747.3|18743.3|18766.1|18762.1|18744.2|18740.2|774
1642512300000|2022-01-18 13:25:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18733.3|18729.3|565
1642512600000|2022-01-18 13:30:00|18739.5|18735.5|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|716
1642512900000|2022-01-18 13:35:00|18742.6|18738.6|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|377
1642513200000|2022-01-18 13:40:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|429
1642513500000|2022-01-18 13:45:00|18753.6|18749.6|18772.3|18768.3|18778.6|18774.6|18747.3|18743.3|533
1642513800000|2022-01-18 13:50:00|18769.2|18765.2|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|879
1642514100000|2022-01-18 13:55:00|18753.6|18749.6|18728.6|18724.6|18753.6|18749.6|18719.2|18715.2|650
1642514400000|2022-01-18 14:00:00|18725.4|18721.4|18720.8|18716.8|18734.8|18730.8|18719.2|18715.2|533
1642514700000|2022-01-18 14:05:00|18722.3|18718.3|18722.3|18718.3|18728.6|18724.6|18716.1|18712.1|452
1642515000000|2022-01-18 14:10:00|18725.4|18721.4|18695.8|18691.8|18725.4|18721.4|18695.8|18691.8|504
1642515300000|2022-01-18 14:15:00|18697.3|18693.3|18659.8|18655.8|18703.6|18699.6|18659.8|18655.8|1530
1642515600000|2022-01-18 14:20:00|18656.7|18652.7|18678.6|18674.6|18681.7|18677.7|18647.3|18643.3|1135
1642515900000|2022-01-18 14:25:00|18677|18673|18694.2|18690.2|18700.4|18696.4|18675.4|18671.4|532
1642516200000|2022-01-18 14:30:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18675.4|18671.4|1068
1642516500000|2022-01-18 14:35:00|18691.1|18687.1|18694.2|18690.2|18712.9|18708.9|18687.9|18683.9|922
1642516800000|2022-01-18 14:40:00|18691.1|18687.1|18697.3|18693.3|18709.8|18705.8|18684.8|18680.8|835
1642517100000|2022-01-18 14:45:00|18700.4|18696.4|18703.6|18699.6|18719.2|18715.2|18694.2|18690.2|731
1642517400000|2022-01-18 14:50:00|18700.4|18696.4|18719.2|18715.2|18741.1|18737.1|18700.4|18696.4|830
1642517700000|2022-01-18 14:55:00|18722.3|18718.3|18691.1|18687.1|18728.6|18724.6|18691.1|18687.1|758
1642518000000|2022-01-18 15:00:00|18692.6|18688.6|18680.1|18676.1|18700.4|18696.4|18672.3|18668.3|1122
1642518300000|2022-01-18 15:05:00|18681.7|18677.7|18666.1|18662.1|18687.9|18683.9|18662.9|18658.9|1009
1642518600000|2022-01-18 15:10:00|18662.9|18658.9|18662.9|18658.9|18666.1|18662.1|18644.2|18640.2|1031
1642518900000|2022-01-18 15:15:00|18661.4|18657.4|18637.9|18633.9|18662.9|18658.9|18622.3|18618.3|1238
1642519200000|2022-01-18 15:20:00|18636.4|18632.4|18620.8|18616.8|18644.2|18640.2|18619.2|18615.2|770
1642519500000|2022-01-18 15:25:00|18619.2|18615.2|18625.4|18621.4|18636.4|18632.4|18612.9|18608.9|1040
1642519800000|2022-01-18 15:30:00|18628.6|18624.6|18606.7|18602.7|18631.7|18627.7|18594.2|18590.2|967
1642520100000|2022-01-18 15:35:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18597.3|18593.3|647
1642520400000|2022-01-18 15:40:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18597.3|18593.3|610
1642520700000|2022-01-18 15:45:00|18616.1|18612.1|18619.2|18615.2|18631.7|18627.7|18603.6|18599.6|675
1642521000000|2022-01-18 15:50:00|18616.1|18612.1|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|702
1642521300000|2022-01-18 15:55:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18612.9|18608.9|1156
1642521600000|2022-01-18 16:00:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|898
1642521900000|2022-01-18 16:05:00|18648.9|18644.9|18653.6|18649.6|18662.9|18658.9|18644.2|18640.2|721
1642522200000|2022-01-18 16:10:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|443
1642522500000|2022-01-18 16:15:00|18648.9|18644.9|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|438
1642522800000|2022-01-18 16:20:00|18641.1|18637.1|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|565
1642523100000|2022-01-18 16:25:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|577
1642523400000|2022-01-18 16:30:00|18647.3|18643.3|18659.8|18655.8|18675.4|18671.4|18647.3|18643.3|697
1642523700000|2022-01-18 16:35:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18647.3|18643.3|319
1642524000000|2022-01-18 16:40:00|18647.3|18643.3|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|348
1642524300000|2022-01-18 16:45:00|18648.9|18644.9|18653.6|18649.6|18662.9|18658.9|18648.9|18644.9|430
1642524600000|2022-01-18 16:50:00|18650.4|18646.4|18659.8|18655.8|18661.4|18657.4|18650.4|18646.4|360
1642524900000|2022-01-18 16:55:00|18656.7|18652.7|18662.9|18658.9|18667.6|18663.6|18656.7|18652.7|460
1642525200000|2022-01-18 17:00:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|394
1642525500000|2022-01-18 17:05:00|18656.7|18652.7|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|210
1642525800000|2022-01-18 17:10:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|191
1642526100000|2022-01-18 17:15:00|18662.9|18658.9|18647.3|18643.3|18662.9|18658.9|18647.3|18643.3|408
1642526400000|2022-01-18 17:20:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18631.7|18627.7|425
1642526700000|2022-01-18 17:25:00|18634.8|18630.8|18625.4|18621.4|18637.9|18633.9|18619.2|18615.2|433
1642527000000|2022-01-18 17:30:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|552
1642527300000|2022-01-18 17:35:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|280
1642527600000|2022-01-18 17:40:00|18612.9|18608.9|18594.2|18590.2|18616.1|18612.1|18587.9|18583.9|530
1642527900000|2022-01-18 17:45:00|18592.6|18588.6|18606.7|18602.7|18609.8|18605.8|18591.1|18587.1|621
1642528200000|2022-01-18 17:50:00|18603.6|18599.6|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|929
1642528500000|2022-01-18 17:55:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|237
1642528800000|2022-01-18 18:00:00|18614.5|18610.5|18600.4|18596.4|18616.1|18612.1|18597.3|18593.3|324
1642529100000|2022-01-18 18:05:00|18603.6|18599.6|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|198
1642529400000|2022-01-18 18:10:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|328
1642529700000|2022-01-18 18:15:00|18606.7|18602.7|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|286
1642530000000|2022-01-18 18:20:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18606.7|18602.7|370
1642530300000|2022-01-18 18:25:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18606.7|18602.7|590
1642530600000|2022-01-18 18:30:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|280
1642530900000|2022-01-18 18:35:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|268
1642531200000|2022-01-18 18:40:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|328
1642531500000|2022-01-18 18:45:00|18617.6|18613.6|18625.4|18621.4|18628.6|18624.6|18612.9|18608.9|412
1642531800000|2022-01-18 18:50:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|428
1642532100000|2022-01-18 18:55:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18619.2|18615.2|435
1642532400000|2022-01-18 19:00:00|18630.1|18626.1|18644.2|18640.2|18644.2|18640.2|18628.6|18624.6|269
1642532700000|2022-01-18 19:05:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|632
1642533000000|2022-01-18 19:10:00|18647.3|18643.3|18656.7|18652.7|18662.9|18658.9|18647.3|18643.3|349
1642533300000|2022-01-18 19:15:00|18653.6|18649.6|18653.6|18649.6|18658.3|18654.3|18650.4|18646.4|369
1642533600000|2022-01-18 19:20:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18650.4|18646.4|334
1642533900000|2022-01-18 19:25:00|18653.6|18649.6|18661.4|18657.4|18666.1|18662.1|18653.6|18649.6|343
1642534200000|2022-01-18 19:30:00|18659.8|18655.8|18644.2|18640.2|18662.9|18658.9|18644.2|18640.2|329
1642534500000|2022-01-18 19:35:00|18645.8|18641.8|18622.3|18618.3|18647.3|18643.3|18619.2|18615.2|682
1642534800000|2022-01-18 19:40:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18616.1|18612.1|382
1642535100000|2022-01-18 19:45:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18600.4|18596.4|706
1642535400000|2022-01-18 19:50:00|18619.2|18615.2|18603.6|18599.6|18625.4|18621.4|18594.2|18590.2|988
1642535700000|2022-01-18 19:55:00|18600.4|18596.4|18600.4|18596.4|18616.1|18612.1|18600.4|18596.4|1291
1642536000000|2022-01-18 20:00:00|18603.6|18599.6|18587.9|18583.9|18603.6|18599.6|18587.9|18583.9|682
1642536300000|2022-01-18 20:05:00|18584.8|18580.8|18609.8|18605.8|18609.8|18605.8|18584.8|18580.8|610
1642536600000|2022-01-18 20:10:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|444
1642536900000|2022-01-18 20:15:00|18591.1|18587.1|18600.4|18596.4|18603.6|18599.6|18575.4|18571.4|971
1642537200000|2022-01-18 20:20:00|18597.3|18593.3|18612.9|18608.9|18616.1|18612.1|18597.3|18593.3|580
1642537500000|2022-01-18 20:25:00|18616.1|18612.1|18622.3|18618.3|18628.6|18624.6|18612.9|18608.9|488
1642537800000|2022-01-18 20:30:00|18625.4|18621.4|18597.3|18593.3|18628.6|18624.6|18597.3|18593.3|605
1642538100000|2022-01-18 20:35:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|471
1642538400000|2022-01-18 20:40:00|18592.6|18588.6|18609.8|18605.8|18612.9|18608.9|18591.1|18587.1|691
1642538700000|2022-01-18 20:45:00|18606.7|18602.7|18600.4|18596.4|18609.8|18605.8|18597.3|18593.3|695
1642539000000|2022-01-18 20:50:00|18597.3|18593.3|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|875
1642539300000|2022-01-18 20:55:00|18581.7|18577.7|18575.4|18571.4|18591.1|18587.1|18569.2|18565.2|2337
1642539600000|2022-01-18 21:00:00|18581.7|18577.7|18562.9|18558.9|18581.7|18577.7|18553.6|18549.6|1293
1642539900000|2022-01-18 21:05:00|18566.1|18562.1|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|505
1642540200000|2022-01-18 21:10:00|18586.4|18582.4|18597.3|18593.3|18597.3|18593.3|18584.8|18580.8|618
1642540500000|2022-01-18 21:15:00|18600.4|18596.4|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|933
1642540800000|2022-01-18 21:20:00|18600.4|18596.4|18578.6|18574.6|18600.4|18596.4|18569.2|18565.2|447
1642541100000|2022-01-18 21:25:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|293
1642541400000|2022-01-18 21:30:00|18573.9|18569.9|18583.3|18579.3|18584.8|18580.8|18572.3|18568.3|181
1642541700000|2022-01-18 21:35:00|18584.8|18580.8|18584.8|18580.8|18594.2|18590.2|18581.7|18577.7|125
1642542000000|2022-01-18 21:40:00|18583.3|18579.3|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|263
1642542300000|2022-01-18 21:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|345
1642542600000|2022-01-18 21:50:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|305
1642542900000|2022-01-18 21:55:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|160
1642546800000|2022-01-18 23:00:00|18583.3|18579.3|18594.2|18590.2|18598.9|18594.9|18583.3|18579.3|147
1642547100000|2022-01-18 23:05:00|18592.6|18588.6|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|15
1642547400000|2022-01-18 23:10:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18589.5|18585.5|21
1642547700000|2022-01-18 23:15:00|18589.5|18585.5|18592.6|18588.6|18594.2|18590.2|18589.5|18585.5|15
1642548000000|2022-01-18 23:20:00|18591.1|18587.1|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|43
1642548300000|2022-01-18 23:25:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18589.5|18585.5|16
1642548600000|2022-01-18 23:30:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|20
1642548900000|2022-01-18 23:35:00|18591.1|18587.1|18591.1|18587.1|18595.8|18591.8|18587.9|18583.9|20
1642549200000|2022-01-18 23:40:00|18592.6|18588.6|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|8
1642549500000|2022-01-18 23:45:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|19
1642549800000|2022-01-18 23:50:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|32
1642550100000|2022-01-18 23:55:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|24
1642550400000|2022-01-19 00:00:00|18587.9|18583.9|18569.2|18565.2|18587.9|18583.9|18566.1|18562.1|131
1642550700000|2022-01-19 00:05:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|113
1642551000000|2022-01-19 00:10:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18558.3|18554.3|72
1642551300000|2022-01-19 00:15:00|18558.3|18554.3|18569.2|18565.2|18572.3|18568.3|18558.3|18554.3|71
1642551600000|2022-01-19 00:20:00|18566.1|18562.1|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|76
1642551900000|2022-01-19 00:25:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|20
1642552200000|2022-01-19 00:30:00|18564.5|18560.5|18578.6|18574.6|18578.6|18574.6|18562.9|18558.9|85
1642552500000|2022-01-19 00:35:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18577|18573|70
1642552800000|2022-01-19 00:40:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|84
1642553100000|2022-01-19 00:45:00|18589.5|18585.5|18578.6|18574.6|18589.5|18585.5|18578.6|18574.6|115
1642553400000|2022-01-19 00:50:00|18577|18573|18569.2|18565.2|18577|18573|18569.2|18565.2|119
1642553700000|2022-01-19 00:55:00|18567.6|18563.6|18578.6|18574.6|18581.7|18577.7|18566.1|18562.1|69
1642554000000|2022-01-19 01:00:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|62
1642554300000|2022-01-19 01:05:00|18567.6|18563.6|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|53
1642554600000|2022-01-19 01:10:00|18566.1|18562.1|18564.5|18560.5|18569.2|18565.2|18562.9|18558.9|54
1642554900000|2022-01-19 01:15:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|289
1642555200000|2022-01-19 01:20:00|18548.9|18544.9|18559.8|18555.8|18562.9|18558.9|18545.8|18541.8|328
1642555500000|2022-01-19 01:25:00|18558.3|18554.3|18547.3|18543.3|18558.3|18554.3|18547.3|18543.3|171
1642555800000|2022-01-19 01:30:00|18548.9|18544.9|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|222
1642556100000|2022-01-19 01:35:00|18547.3|18543.3|18553.6|18549.6|18555.1|18551.1|18547.3|18543.3|40
1642556400000|2022-01-19 01:40:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|138
1642556700000|2022-01-19 01:45:00|18564.5|18560.5|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|100
1642557000000|2022-01-19 01:50:00|18567.6|18563.6|18575.4|18571.4|18575.4|18571.4|18564.5|18560.5|70
1642557300000|2022-01-19 01:55:00|18573.9|18569.9|18569.2|18565.2|18577|18573|18569.2|18565.2|111
1642557600000|2022-01-19 02:00:00|18567.6|18563.6|18553.6|18549.6|18567.6|18563.6|18544.2|18540.2|182
1642557900000|2022-01-19 02:05:00|18552|18548|18567.6|18563.6|18569.2|18565.2|18550.4|18546.4|151
1642558200000|2022-01-19 02:10:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|82
1642558500000|2022-01-19 02:15:00|18562.9|18558.9|18559.8|18555.8|18564.5|18560.5|18556.7|18552.7|190
1642558800000|2022-01-19 02:20:00|18561.4|18557.4|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|77
1642559100000|2022-01-19 02:25:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|245
1642559400000|2022-01-19 02:30:00|18577|18573|18573.9|18569.9|18577|18573|18566.1|18562.1|87
1642559700000|2022-01-19 02:35:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18566.1|18562.1|9
1642560000000|2022-01-19 02:40:00|18569.2|18565.2|18556.7|18552.7|18569.2|18565.2|18553.6|18549.6|82
1642560300000|2022-01-19 02:45:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|43
1642560600000|2022-01-19 02:50:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18552|18548|50
1642560900000|2022-01-19 02:55:00|18555.1|18551.1|18562.9|18558.9|18564.5|18560.5|18553.6|18549.6|49
1642561200000|2022-01-19 03:00:00|18566.1|18562.1|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|42
1642561500000|2022-01-19 03:05:00|18561.4|18557.4|18564.5|18560.5|18569.2|18565.2|18559.8|18555.8|47
1642561800000|2022-01-19 03:10:00|18566.1|18562.1|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|43
1642562100000|2022-01-19 03:15:00|18567.6|18563.6|18561.4|18557.4|18567.6|18563.6|18559.8|18555.8|41
1642562400000|2022-01-19 03:20:00|18562.9|18558.9|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|32
1642562700000|2022-01-19 03:25:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|36
1642563000000|2022-01-19 03:30:00|18573.9|18569.9|18569.2|18565.2|18573.9|18569.9|18567.6|18563.6|83
1642563300000|2022-01-19 03:35:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|103
1642563600000|2022-01-19 03:40:00|18567.6|18563.6|18577|18573|18578.6|18574.6|18566.1|18562.1|70
1642563900000|2022-01-19 03:45:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18577|18573|78
1642564200000|2022-01-19 03:50:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|72
1642564500000|2022-01-19 03:55:00|18587.9|18583.9|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|58
1642564800000|2022-01-19 04:00:00|18577|18573|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|47
1642565100000|2022-01-19 04:05:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|18
1642565400000|2022-01-19 04:10:00|18580.1|18576.1|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|32
1642565700000|2022-01-19 04:15:00|18586.4|18582.4|18581.7|18577.7|18587.9|18583.9|18580.1|18576.1|9
1642566000000|2022-01-19 04:20:00|18584.8|18580.8|18578.6|18574.6|18586.4|18582.4|18575.4|18571.4|45
1642566300000|2022-01-19 04:25:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|26
1642566600000|2022-01-19 04:30:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|72
1642566900000|2022-01-19 04:35:00|18580.1|18576.1|18583.3|18579.3|18587.9|18583.9|18575.4|18571.4|94
1642567200000|2022-01-19 04:40:00|18581.7|18577.7|18572.3|18568.3|18583.3|18579.3|18572.3|18568.3|30
1642567500000|2022-01-19 04:45:00|18570.8|18566.8|18570.8|18566.8|18570.8|18566.8|18570.8|18566.8|8
1642567800000|2022-01-19 04:50:00|18569.2|18565.2|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|84
1642568100000|2022-01-19 04:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|37
1642568400000|2022-01-19 05:00:00|18589.5|18585.5|18595.8|18591.8|18597.3|18593.3|18587.9|18583.9|63
1642568700000|2022-01-19 05:05:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|45
1642569000000|2022-01-19 05:10:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18587.9|18583.9|80
1642569300000|2022-01-19 05:15:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|116
1642569600000|2022-01-19 05:20:00|18602|18598|18602|18598|18603.6|18599.6|18597.3|18593.3|47
1642569900000|2022-01-19 05:25:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|24
1642570200000|2022-01-19 05:30:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|86
1642570500000|2022-01-19 05:35:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|78
1642570800000|2022-01-19 05:40:00|18603.6|18599.6|18602|18598|18605.1|18601.1|18600.4|18596.4|43
1642571100000|2022-01-19 05:45:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18586.4|18582.4|98
1642571400000|2022-01-19 05:50:00|18587.9|18583.9|18584.8|18580.8|18592.6|18588.6|18584.8|18580.8|45
1642571700000|2022-01-19 05:55:00|18586.4|18582.4|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|38
1642572000000|2022-01-19 06:00:00|18586.4|18582.4|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|40
1642572300000|2022-01-19 06:05:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|42
1642572600000|2022-01-19 06:10:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18589.5|18585.5|83
1642572900000|2022-01-19 06:15:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|73
1642573200000|2022-01-19 06:20:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|135
1642573500000|2022-01-19 06:25:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18598.9|18594.9|95
1642573800000|2022-01-19 06:30:00|18606.7|18602.7|18594.2|18590.2|18611.4|18607.4|18591.1|18587.1|241
1642574100000|2022-01-19 06:35:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|93
1642574400000|2022-01-19 06:40:00|18595.8|18591.8|18598.9|18594.9|18600.4|18596.4|18594.2|18590.2|51
1642574700000|2022-01-19 06:45:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18597.3|18593.3|122
1642575000000|2022-01-19 06:50:00|18602|18598|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|118
1642575300000|2022-01-19 06:55:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|125
1642575600000|2022-01-19 07:00:00|18591.1|18587.1|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|349
1642575900000|2022-01-19 07:05:00|18587.9|18583.9|18562.9|18558.9|18591.1|18587.1|18559.8|18555.8|278
1642576200000|2022-01-19 07:10:00|18561.4|18557.4|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|482
1642576500000|2022-01-19 07:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18547.3|18543.3|341
1642576800000|2022-01-19 07:20:00|18567.6|18563.6|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|157
1642577100000|2022-01-19 07:25:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|118
1642577400000|2022-01-19 07:30:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18556.7|18552.7|134
1642577700000|2022-01-19 07:35:00|18569.2|18565.2|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|132
1642578000000|2022-01-19 07:40:00|18578.6|18574.6|18547.3|18543.3|18580.1|18576.1|18547.3|18543.3|258
1642578300000|2022-01-19 07:45:00|18548.9|18544.9|18547.3|18543.3|18559.8|18555.8|18537.9|18533.9|228
1642578600000|2022-01-19 07:50:00|18545.8|18541.8|18556.7|18552.7|18559.8|18555.8|18541.1|18537.1|207
1642578900000|2022-01-19 07:55:00|18558.3|18554.3|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|196
1642579200000|2022-01-19 08:00:00|18547.3|18543.3|18553.6|18549.6|18555.1|18551.1|18519.2|18515.2|464
1642579500000|2022-01-19 08:05:00|18541.1|18537.1|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|243
1642579800000|2022-01-19 08:10:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|155
1642580100000|2022-01-19 08:15:00|18527|18523|18519.2|18515.2|18531.7|18527.7|18512.9|18508.9|263
1642580400000|2022-01-19 08:20:00|18522.3|18518.3|18512.9|18508.9|18522.3|18518.3|18497.3|18493.3|453
1642580700000|2022-01-19 08:25:00|18511.4|18507.4|18522.3|18518.3|18528.6|18524.6|18509.8|18505.8|290
1642581000000|2022-01-19 08:30:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18516.1|18512.1|284
1642581300000|2022-01-19 08:35:00|18531.7|18527.7|18537.9|18533.9|18539.5|18535.5|18525.4|18521.4|178
1642581600000|2022-01-19 08:40:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|136
1642581900000|2022-01-19 08:45:00|18534.8|18530.8|18531.7|18527.7|18536.4|18532.4|18525.4|18521.4|187
1642582200000|2022-01-19 08:50:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18523.9|18519.9|154
1642582500000|2022-01-19 08:55:00|18534.8|18530.8|18541.1|18537.1|18545.8|18541.8|18531.7|18527.7|177
1642582800000|2022-01-19 09:00:00|18537.9|18533.9|18522.3|18518.3|18544.2|18540.2|18522.3|18518.3|138
1642583100000|2022-01-19 09:05:00|18523.9|18519.9|18520.8|18516.8|18537.9|18533.9|18519.2|18515.2|172
1642583400000|2022-01-19 09:10:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|174
1642583700000|2022-01-19 09:15:00|18525.4|18521.4|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|220
1642584000000|2022-01-19 09:20:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|321
1642584300000|2022-01-19 09:25:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|432
1642584600000|2022-01-19 09:30:00|18533.3|18529.3|18528.6|18524.6|18541.1|18537.1|18525.4|18521.4|296
1642584900000|2022-01-19 09:35:00|18527|18523|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|118
1642585200000|2022-01-19 09:40:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|435
1642585500000|2022-01-19 09:45:00|18545.8|18541.8|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|292
1642585800000|2022-01-19 09:50:00|18550.4|18546.4|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|200
1642586100000|2022-01-19 09:55:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|212
1642586400000|2022-01-19 10:00:00|18553.6|18549.6|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|180
1642586700000|2022-01-19 10:05:00|18542.6|18538.6|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|117
1642587000000|2022-01-19 10:10:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|116
1642587300000|2022-01-19 10:15:00|18544.2|18540.2|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|322
1642587600000|2022-01-19 10:20:00|18533.3|18529.3|18547.3|18543.3|18547.3|18543.3|18533.3|18529.3|233
1642587900000|2022-01-19 10:25:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|252
1642588200000|2022-01-19 10:30:00|18555.1|18551.1|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|280
1642588500000|2022-01-19 10:35:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|282
1642588800000|2022-01-19 10:40:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|160
1642589100000|2022-01-19 10:45:00|18555.1|18551.1|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|224
1642589400000|2022-01-19 10:50:00|18553.6|18549.6|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|264
1642589700000|2022-01-19 10:55:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|198
1642590000000|2022-01-19 11:00:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|256
1642590300000|2022-01-19 11:05:00|18566.1|18562.1|18556.7|18552.7|18566.1|18562.1|18556.7|18552.7|73
1642590600000|2022-01-19 11:10:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|128
1642590900000|2022-01-19 11:15:00|18547.3|18543.3|18556.7|18552.7|18556.7|18552.7|18547.3|18543.3|123
1642591200000|2022-01-19 11:20:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|80
1642591500000|2022-01-19 11:25:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|116
1642591800000|2022-01-19 11:30:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|147
1642592100000|2022-01-19 11:35:00|18562.9|18558.9|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|147
1642592400000|2022-01-19 11:40:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|47
1642592700000|2022-01-19 11:45:00|18559.8|18555.8|18547.3|18543.3|18559.8|18555.8|18547.3|18543.3|362
1642593000000|2022-01-19 11:50:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|544
1642593300000|2022-01-19 11:55:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|185
1642593600000|2022-01-19 12:00:00|18556.7|18552.7|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|366
1642593900000|2022-01-19 12:05:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|132
1642594200000|2022-01-19 12:10:00|18558.3|18554.3|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|46
1642594500000|2022-01-19 12:15:00|18556.7|18552.7|18572.3|18568.3|18575.4|18571.4|18556.7|18552.7|383
1642594800000|2022-01-19 12:20:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|199
1642595100000|2022-01-19 12:25:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|134
1642595400000|2022-01-19 12:30:00|18581.7|18577.7|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|370
1642595700000|2022-01-19 12:35:00|18580.1|18576.1|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|97
1642596000000|2022-01-19 12:40:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|292
1642596300000|2022-01-19 12:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|138
1642596600000|2022-01-19 12:50:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|225
1642596900000|2022-01-19 12:55:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|220
1642597200000|2022-01-19 13:00:00|18597.3|18593.3|18609.8|18605.8|18616.1|18612.1|18597.3|18593.3|2778
1642597500000|2022-01-19 13:05:00|18612.9|18608.9|18622.3|18618.3|18634.8|18630.8|18606.7|18602.7|1098
1642597800000|2022-01-19 13:10:00|18628.6|18624.6|18636.4|18632.4|18641.1|18637.1|18619.2|18615.2|710
1642598100000|2022-01-19 13:15:00|18634.8|18630.8|18653.6|18649.6|18653.6|18649.6|18625.4|18621.4|681
1642598400000|2022-01-19 13:20:00|18650.4|18646.4|18612.9|18608.9|18652|18648|18612.9|18608.9|1113
1642598700000|2022-01-19 13:25:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|678
1642599000000|2022-01-19 13:30:00|18627|18623|18584.8|18580.8|18627|18623|18581.7|18577.7|1139
1642599300000|2022-01-19 13:35:00|18587.9|18583.9|18603.6|18599.6|18612.9|18608.9|18578.6|18574.6|877
1642599600000|2022-01-19 13:40:00|18605.1|18601.1|18594.2|18590.2|18619.2|18615.2|18594.2|18590.2|570
1642599900000|2022-01-19 13:45:00|18597.3|18593.3|18594.2|18590.2|18606.7|18602.7|18587.9|18583.9|622
1642600200000|2022-01-19 13:50:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|582
1642600500000|2022-01-19 13:55:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18584.8|18580.8|650
1642600800000|2022-01-19 14:00:00|18600.4|18596.4|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|594
1642601100000|2022-01-19 14:05:00|18595.8|18591.8|18583.3|18579.3|18600.4|18596.4|18581.7|18577.7|669
1642601400000|2022-01-19 14:10:00|18581.7|18577.7|18600.4|18596.4|18600.4|18596.4|18581.7|18577.7|560
1642601700000|2022-01-19 14:15:00|18597.3|18593.3|18625.4|18621.4|18631.7|18627.7|18597.3|18593.3|796
1642602000000|2022-01-19 14:20:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18625.4|18621.4|857
1642602300000|2022-01-19 14:25:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18619.2|18615.2|548
1642602600000|2022-01-19 14:30:00|18625.4|18621.4|18628.6|18624.6|18637.9|18633.9|18612.9|18608.9|800
1642602900000|2022-01-19 14:35:00|18625.4|18621.4|18631.7|18627.7|18634.8|18630.8|18619.2|18615.2|1015
1642603200000|2022-01-19 14:40:00|18628.6|18624.6|18637.9|18633.9|18641.1|18637.1|18622.3|18618.3|817
1642603500000|2022-01-19 14:45:00|18634.8|18630.8|18650.4|18646.4|18653.6|18649.6|18631.7|18627.7|807
1642603800000|2022-01-19 14:50:00|18652|18648|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|679
1642604100000|2022-01-19 14:55:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|869
1642604400000|2022-01-19 15:00:00|18637.9|18633.9|18641.1|18637.1|18656.7|18652.7|18637.9|18633.9|779
1642604700000|2022-01-19 15:05:00|18637.9|18633.9|18647.3|18643.3|18656.7|18652.7|18637.9|18633.9|659
1642605000000|2022-01-19 15:10:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|946
1642605300000|2022-01-19 15:15:00|18644.2|18640.2|18653.6|18649.6|18666.1|18662.1|18644.2|18640.2|864
1642605600000|2022-01-19 15:20:00|18650.4|18646.4|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|888
1642605900000|2022-01-19 15:25:00|18647.3|18643.3|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|1420
1642606200000|2022-01-19 15:30:00|18644.2|18640.2|18628.6|18624.6|18644.2|18640.2|18619.2|18615.2|1011
1642606500000|2022-01-19 15:35:00|18625.4|18621.4|18609.8|18605.8|18634.8|18630.8|18606.7|18602.7|590
1642606800000|2022-01-19 15:40:00|18608.3|18604.3|18625.4|18621.4|18628.6|18624.6|18600.4|18596.4|786
1642607100000|2022-01-19 15:45:00|18622.3|18618.3|18628.6|18624.6|18633.3|18629.3|18616.1|18612.1|418
1642607400000|2022-01-19 15:50:00|18625.4|18621.4|18647.3|18643.3|18650.4|18646.4|18625.4|18621.4|523
1642607700000|2022-01-19 15:55:00|18644.2|18640.2|18658.3|18654.3|18659.8|18655.8|18641.1|18637.1|519
1642608000000|2022-01-19 16:00:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18648.9|18644.9|1149
1642608300000|2022-01-19 16:05:00|18658.3|18654.3|18669.2|18665.2|18678.6|18674.6|18656.7|18652.7|934
1642608600000|2022-01-19 16:10:00|18667.6|18663.6|18669.2|18665.2|18675.4|18671.4|18662.9|18658.9|947
1642608900000|2022-01-19 16:15:00|18667.6|18663.6|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|467
1642609200000|2022-01-19 16:20:00|18664.5|18660.5|18678.6|18674.6|18678.6|18674.6|18662.9|18658.9|630
1642609500000|2022-01-19 16:25:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|1141
1642609800000|2022-01-19 16:30:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18678.6|18674.6|1055
1642610100000|2022-01-19 16:35:00|18695.8|18691.8|18697.3|18693.3|18706.7|18702.7|18691.1|18687.1|1042
1642610400000|2022-01-19 16:40:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|429
1642610700000|2022-01-19 16:45:00|18697.3|18693.3|18677|18673|18697.3|18693.3|18672.3|18668.3|1040
1642611000000|2022-01-19 16:50:00|18675.4|18671.4|18666.1|18662.1|18687.9|18683.9|18659.8|18655.8|716
1642611300000|2022-01-19 16:55:00|18664.5|18660.5|18666.1|18662.1|18669.2|18665.2|18659.8|18655.8|334
1642611600000|2022-01-19 17:00:00|18662.9|18658.9|18672.3|18668.3|18673.9|18669.9|18658.3|18654.3|517
1642611900000|2022-01-19 17:05:00|18669.2|18665.2|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|314
1642612200000|2022-01-19 17:10:00|18666.1|18662.1|18684.8|18680.8|18684.8|18680.8|18662.9|18658.9|363
1642612500000|2022-01-19 17:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18666.1|18662.1|423
1642612800000|2022-01-19 17:20:00|18672.3|18668.3|18681.7|18677.7|18684.8|18680.8|18669.2|18665.2|355
1642613100000|2022-01-19 17:25:00|18684.8|18680.8|18697.3|18693.3|18697.3|18693.3|18681.7|18677.7|575
1642613400000|2022-01-19 17:30:00|18700.4|18696.4|18684.8|18680.8|18703.6|18699.6|18681.7|18677.7|1025
1642613700000|2022-01-19 17:35:00|18687.9|18683.9|18694.2|18690.2|18700.4|18696.4|18684.8|18680.8|755
1642614000000|2022-01-19 17:40:00|18692.6|18688.6|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|552
1642614300000|2022-01-19 17:45:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|524
1642614600000|2022-01-19 17:50:00|18697.3|18693.3|18712.9|18708.9|18722.3|18718.3|18697.3|18693.3|1053
1642614900000|2022-01-19 17:55:00|18716.1|18712.1|18700.4|18696.4|18719.2|18715.2|18697.3|18693.3|1314
1642615200000|2022-01-19 18:00:00|18703.6|18699.6|18747.3|18743.3|18756.7|18752.7|18697.3|18693.3|1633
1642615500000|2022-01-19 18:05:00|18744.2|18740.2|18734.8|18730.8|18756.7|18752.7|18725.4|18721.4|1522
1642615800000|2022-01-19 18:10:00|18736.4|18732.4|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|948
1642616100000|2022-01-19 18:15:00|18756.7|18752.7|18741.1|18737.1|18766.1|18762.1|18741.1|18737.1|985
1642616400000|2022-01-19 18:20:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|699
1642616700000|2022-01-19 18:25:00|18753.6|18749.6|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|464
1642617000000|2022-01-19 18:30:00|18756.7|18752.7|18741.1|18737.1|18759.8|18755.8|18734.8|18730.8|424
1642617300000|2022-01-19 18:35:00|18744.2|18740.2|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|702
1642617600000|2022-01-19 18:40:00|18748.9|18744.9|18747.3|18743.3|18753.6|18749.6|18737.9|18733.9|709
1642617900000|2022-01-19 18:45:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|432
1642618200000|2022-01-19 18:50:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|322
1642618500000|2022-01-19 18:55:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|441
1642618800000|2022-01-19 19:00:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|395
1642619100000|2022-01-19 19:05:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|428
1642619400000|2022-01-19 19:10:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|595
1642619700000|2022-01-19 19:15:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|381
1642620000000|2022-01-19 19:20:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|447
1642620300000|2022-01-19 19:25:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|409
1642620600000|2022-01-19 19:30:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|1615
1642620900000|2022-01-19 19:35:00|18762.9|18758.9|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|663
1642621200000|2022-01-19 19:40:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|593
1642621500000|2022-01-19 19:45:00|18758.3|18754.3|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|650
1642621800000|2022-01-19 19:50:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|620
1642622100000|2022-01-19 19:55:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18761.4|18757.4|1120
1642622400000|2022-01-19 20:00:00|18775.4|18771.4|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|908
1642622700000|2022-01-19 20:05:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|494
1642623000000|2022-01-19 20:10:00|18762.9|18758.9|18753.6|18749.6|18762.9|18758.9|18744.2|18740.2|527
1642623300000|2022-01-19 20:15:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18737.9|18733.9|737
1642623600000|2022-01-19 20:20:00|18739.5|18735.5|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|543
1642623900000|2022-01-19 20:25:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|412
1642624200000|2022-01-19 20:30:00|18753.6|18749.6|18747.3|18743.3|18759.8|18755.8|18745.8|18741.8|746
1642624500000|2022-01-19 20:35:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18731.7|18727.7|277
1642624800000|2022-01-19 20:40:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|586
1642625100000|2022-01-19 20:45:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|492
1642625400000|2022-01-19 20:50:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|987
1642625700000|2022-01-19 20:55:00|18728.6|18724.6|18700.4|18696.4|18730.1|18726.1|18697.3|18693.3|1687
1642626000000|2022-01-19 21:00:00|18703.6|18699.6|18703.6|18699.6|18709.8|18705.8|18691.1|18687.1|1379
1642626300000|2022-01-19 21:05:00|18705.1|18701.1|18681.7|18677.7|18705.1|18701.1|18678.6|18674.6|792
1642626600000|2022-01-19 21:10:00|18684.8|18680.8|18675.4|18671.4|18684.8|18680.8|18670.8|18666.8|518
1642626900000|2022-01-19 21:15:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|432
1642627200000|2022-01-19 21:20:00|18681.7|18677.7|18694.2|18690.2|18697.3|18693.3|18681.7|18677.7|488
1642627500000|2022-01-19 21:25:00|18697.3|18693.3|18669.2|18665.2|18697.3|18693.3|18669.2|18665.2|523
1642627800000|2022-01-19 21:30:00|18672.3|18668.3|18650.4|18646.4|18675.4|18671.4|18650.4|18646.4|854
1642628100000|2022-01-19 21:35:00|18648.9|18644.9|18659.8|18655.8|18672.3|18668.3|18647.3|18643.3|432
1642628400000|2022-01-19 21:40:00|18662.9|18658.9|18655.1|18651.1|18672.3|18668.3|18655.1|18651.1|355
1642628700000|2022-01-19 21:45:00|18653.6|18649.6|18636.4|18632.4|18656.7|18652.7|18634.8|18630.8|574
1642629000000|2022-01-19 21:50:00|18637.9|18633.9|18639.5|18635.5|18650.4|18646.4|18636.4|18632.4|433
1642629300000|2022-01-19 21:55:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|287
1642633200000|2022-01-19 23:00:00|18600.4|18596.4|18648.9|18644.9|18650.4|18646.4|18600.4|18596.4|389
1642633500000|2022-01-19 23:05:00|18650.4|18646.4|18645.8|18641.8|18653.6|18649.6|18641.1|18637.1|169
1642633800000|2022-01-19 23:10:00|18647.3|18643.3|18661.4|18657.4|18661.4|18657.4|18647.3|18643.3|34
1642634100000|2022-01-19 23:15:00|18659.8|18655.8|18655.1|18651.1|18662.9|18658.9|18650.4|18646.4|31
1642634400000|2022-01-19 23:20:00|18653.6|18649.6|18644.2|18640.2|18653.6|18649.6|18631.7|18627.7|88
1642634700000|2022-01-19 23:25:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18647.3|18643.3|39
1642635000000|2022-01-19 23:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18655.1|18651.1|110
1642635300000|2022-01-19 23:35:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18666.1|18662.1|155
1642635600000|2022-01-19 23:40:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|51
1642635900000|2022-01-19 23:45:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|21
1642636200000|2022-01-19 23:50:00|18677|18673|18681.7|18677.7|18681.7|18677.7|18677|18673|47
1642636500000|2022-01-19 23:55:00|18678.6|18674.6|18677|18673|18678.6|18674.6|18675.4|18671.4|21
1642636800000|2022-01-20 00:00:00|18675.4|18671.4|18655.1|18651.1|18675.4|18671.4|18653.6|18649.6|137
1642637100000|2022-01-20 00:05:00|18653.6|18649.6|18662.9|18658.9|18664.5|18660.5|18653.6|18649.6|153
1642637400000|2022-01-20 00:10:00|18661.4|18657.4|18672.3|18668.3|18675.4|18671.4|18661.4|18657.4|96
1642637700000|2022-01-20 00:15:00|18673.9|18669.9|18681.7|18677.7|18684.8|18680.8|18669.2|18665.2|101
1642638000000|2022-01-20 00:20:00|18680.1|18676.1|18672.3|18668.3|18684.8|18680.8|18672.3|18668.3|75
1642638300000|2022-01-20 00:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|39
1642638600000|2022-01-20 00:30:00|18666.1|18662.1|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|93
1642638900000|2022-01-20 00:35:00|18670.8|18666.8|18673.9|18669.9|18675.4|18671.4|18662.9|18658.9|22
1642639200000|2022-01-20 00:40:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|74
1642639500000|2022-01-20 00:45:00|18677|18673|18687.9|18683.9|18687.9|18683.9|18672.3|18668.3|106
1642639800000|2022-01-20 00:50:00|18684.8|18680.8|18698.9|18694.9|18700.4|18696.4|18684.8|18680.8|139
1642640100000|2022-01-20 00:55:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|44
1642640400000|2022-01-20 01:00:00|18697.3|18693.3|18714.5|18710.5|18716.1|18712.1|18697.3|18693.3|144
1642640700000|2022-01-20 01:05:00|18712.9|18708.9|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|91
1642641000000|2022-01-20 01:10:00|18717.6|18713.6|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|112
1642641300000|2022-01-20 01:15:00|18723.9|18719.9|18741.1|18737.1|18744.2|18740.2|18722.3|18718.3|220
1642641600000|2022-01-20 01:20:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|102
1642641900000|2022-01-20 01:25:00|18733.3|18729.3|18733.3|18729.3|18734.8|18730.8|18725.4|18721.4|104
1642642200000|2022-01-20 01:30:00|18731.7|18727.7|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|54
1642642500000|2022-01-20 01:35:00|18717.6|18713.6|18716.1|18712.1|18722.3|18718.3|18708.3|18704.3|81
1642642800000|2022-01-20 01:40:00|18714.5|18710.5|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|91
1642643100000|2022-01-20 01:45:00|18717.6|18713.6|18714.5|18710.5|18719.2|18715.2|18712.9|18708.9|37
1642643400000|2022-01-20 01:50:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|37
1642643700000|2022-01-20 01:55:00|18719.2|18715.2|18720.8|18716.8|18722.3|18718.3|18717.6|18713.6|31
1642644000000|2022-01-20 02:00:00|18722.3|18718.3|18703.6|18699.6|18725.4|18721.4|18700.4|18696.4|76
1642644300000|2022-01-20 02:05:00|18702|18698|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|132
1642644600000|2022-01-20 02:10:00|18695.8|18691.8|18700.4|18696.4|18706.7|18702.7|18695.8|18691.8|121
1642644900000|2022-01-20 02:15:00|18698.9|18694.9|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|26
1642645200000|2022-01-20 02:20:00|18702|18698|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|60
1642645500000|2022-01-20 02:25:00|18695.8|18691.8|18695.8|18691.8|18703.6|18699.6|18694.2|18690.2|71
1642645800000|2022-01-20 02:30:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18677|18673|56
1642646100000|2022-01-20 02:35:00|18683.3|18679.3|18675.4|18671.4|18683.3|18679.3|18670.8|18666.8|44
1642646400000|2022-01-20 02:40:00|18673.9|18669.9|18683.3|18679.3|18684.8|18680.8|18672.3|18668.3|38
1642646700000|2022-01-20 02:45:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|21
1642647000000|2022-01-20 02:50:00|18687.9|18683.9|18694.2|18690.2|18695.8|18691.8|18686.4|18682.4|117
1642647300000|2022-01-20 02:55:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|49
1642647600000|2022-01-20 03:00:00|18683.3|18679.3|18687.9|18683.9|18687.9|18683.9|18681.7|18677.7|15
1642647900000|2022-01-20 03:05:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18684.8|18680.8|34
1642648200000|2022-01-20 03:10:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18683.3|18679.3|15
1642648500000|2022-01-20 03:15:00|18683.3|18679.3|18677|18673|18684.8|18680.8|18675.4|18671.4|29
1642648800000|2022-01-20 03:20:00|18678.6|18674.6|18681.7|18677.7|18684.8|18680.8|18677|18673|26
1642649100000|2022-01-20 03:25:00|18684.8|18680.8|18681.7|18677.7|18686.4|18682.4|18678.6|18674.6|21
1642649400000|2022-01-20 03:30:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|19
1642649700000|2022-01-20 03:35:00|18681.7|18677.7|18677|18673|18681.7|18677.7|18675.4|18671.4|16
1642650000000|2022-01-20 03:40:00|18678.6|18674.6|18677|18673|18678.6|18674.6|18675.4|18671.4|21
1642650300000|2022-01-20 03:45:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18673.9|18669.9|32
1642650600000|2022-01-20 03:50:00|18683.3|18679.3|18684.8|18680.8|18686.4|18682.4|18680.1|18676.1|44
1642650900000|2022-01-20 03:55:00|18683.3|18679.3|18684.8|18680.8|18686.4|18682.4|18681.7|18677.7|13
1642651200000|2022-01-20 04:00:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|14
1642651500000|2022-01-20 04:05:00|18677|18673|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|31
1642651800000|2022-01-20 04:10:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|29
1642652100000|2022-01-20 04:15:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|25
1642652400000|2022-01-20 04:20:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|12
1642652700000|2022-01-20 04:25:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1642653000000|2022-01-20 04:30:00|18675.4|18671.4|18673.9|18669.9|18675.4|18671.4|18672.3|18668.3|14
1642653300000|2022-01-20 04:35:00|18675.4|18671.4|18672.3|18668.3|18675.4|18671.4|18672.3|18668.3|8
1642653600000|2022-01-20 04:40:00|18670.8|18666.8|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|18
1642653900000|2022-01-20 04:45:00|18670.8|18666.8|18670.8|18666.8|18675.4|18671.4|18669.2|18665.2|23
1642654200000|2022-01-20 04:50:00|18669.2|18665.2|18672.3|18668.3|18673.9|18669.9|18669.2|18665.2|42
1642654500000|2022-01-20 04:55:00|18670.8|18666.8|18673.9|18669.9|18675.4|18671.4|18670.8|18666.8|28
1642654800000|2022-01-20 05:00:00|18672.3|18668.3|18666.1|18662.1|18675.4|18671.4|18666.1|18662.1|54
1642655100000|2022-01-20 05:05:00|18662.9|18658.9|18656.7|18652.7|18664.5|18660.5|18655.1|18651.1|41
1642655400000|2022-01-20 05:10:00|18653.6|18649.6|18650.4|18646.4|18655.1|18651.1|18647.3|18643.3|52
1642655700000|2022-01-20 05:15:00|18648.9|18644.9|18656.7|18652.7|18659.8|18655.8|18648.9|18644.9|58
1642656000000|2022-01-20 05:20:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|39
1642656300000|2022-01-20 05:25:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18664.5|18660.5|70
1642656600000|2022-01-20 05:30:00|18670.8|18666.8|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|97
1642656900000|2022-01-20 05:35:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|29
1642657200000|2022-01-20 05:40:00|18667.6|18663.6|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|23
1642657500000|2022-01-20 05:45:00|18667.6|18663.6|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|9
1642657800000|2022-01-20 05:50:00|18669.2|18665.2|18669.2|18665.2|18670.8|18666.8|18669.2|18665.2|25
1642658100000|2022-01-20 05:55:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|25
1642658400000|2022-01-20 06:00:00|18666.1|18662.1|18661.4|18657.4|18667.6|18663.6|18661.4|18657.4|35
1642658700000|2022-01-20 06:05:00|18662.9|18658.9|18661.4|18657.4|18666.1|18662.1|18656.7|18652.7|9
1642659000000|2022-01-20 06:10:00|18662.9|18658.9|18670.8|18666.8|18675.4|18671.4|18659.8|18655.8|43
1642659300000|2022-01-20 06:15:00|18669.2|18665.2|18675.4|18671.4|18677|18673|18667.6|18663.6|58
1642659600000|2022-01-20 06:20:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1642659900000|2022-01-20 06:25:00|18673.9|18669.9|18662.9|18658.9|18675.4|18671.4|18659.8|18655.8|27
1642660200000|2022-01-20 06:30:00|18661.4|18657.4|18672.3|18668.3|18673.9|18669.9|18661.4|18657.4|25
1642660500000|2022-01-20 06:35:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18675.4|18671.4|63
1642660800000|2022-01-20 06:40:00|18677|18673|18684.8|18680.8|18684.8|18680.8|18677|18673|36
1642661100000|2022-01-20 06:45:00|18683.3|18679.3|18683.3|18679.3|18687.9|18683.9|18681.7|18677.7|112
1642661400000|2022-01-20 06:50:00|18684.8|18680.8|18681.7|18677.7|18684.8|18680.8|18681.7|18677.7|36
1642661700000|2022-01-20 06:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|44
1642662000000|2022-01-20 07:00:00|18687.9|18683.9|18678.6|18674.6|18692.6|18688.6|18673.9|18669.9|156
1642662300000|2022-01-20 07:05:00|18677|18673|18675.4|18671.4|18678.6|18674.6|18673.9|18669.9|53
1642662600000|2022-01-20 07:10:00|18673.9|18669.9|18662.9|18658.9|18673.9|18669.9|18661.4|18657.4|118
1642662900000|2022-01-20 07:15:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|187
1642663200000|2022-01-20 07:20:00|18656.7|18652.7|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|126
1642663500000|2022-01-20 07:25:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18659.8|18655.8|142
1642663800000|2022-01-20 07:30:00|18678.6|18674.6|18681.7|18677.7|18687.9|18683.9|18675.4|18671.4|123
1642664100000|2022-01-20 07:35:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|149
1642664400000|2022-01-20 07:40:00|18677|18673|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|57
1642664700000|2022-01-20 07:45:00|18692.6|18688.6|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|118
1642665000000|2022-01-20 07:50:00|18695.8|18691.8|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|136
1642665300000|2022-01-20 07:55:00|18698.9|18694.9|18691.1|18687.1|18706.7|18702.7|18687.9|18683.9|209
1642665600000|2022-01-20 08:00:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|182
1642665900000|2022-01-20 08:05:00|18700.4|18696.4|18689.5|18685.5|18700.4|18696.4|18684.8|18680.8|218
1642666200000|2022-01-20 08:10:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18684.8|18680.8|101
1642666500000|2022-01-20 08:15:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|167
1642666800000|2022-01-20 08:20:00|18698.9|18694.9|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|140
1642667100000|2022-01-20 08:25:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|125
1642667400000|2022-01-20 08:30:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|135
1642667700000|2022-01-20 08:35:00|18697.3|18693.3|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|174
1642668000000|2022-01-20 08:40:00|18703.6|18699.6|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|108
1642668300000|2022-01-20 08:45:00|18695.8|18691.8|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|84
1642668600000|2022-01-20 08:50:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18705.1|18701.1|134
1642668900000|2022-01-20 08:55:00|18712.9|18708.9|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|66
1642669200000|2022-01-20 09:00:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|160
1642669500000|2022-01-20 09:05:00|18727|18723|18719.2|18715.2|18728.6|18724.6|18716.1|18712.1|209
1642669800000|2022-01-20 09:10:00|18722.3|18718.3|18725.4|18721.4|18733.3|18729.3|18719.2|18715.2|277
1642670100000|2022-01-20 09:15:00|18727|18723|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|377
1642670400000|2022-01-20 09:20:00|18717.6|18713.6|18719.2|18715.2|18728.6|18724.6|18712.9|18708.9|340
1642670700000|2022-01-20 09:25:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|83
1642671000000|2022-01-20 09:30:00|18720.8|18716.8|18722.3|18718.3|18727|18723|18719.2|18715.2|112
1642671300000|2022-01-20 09:35:00|18723.9|18719.9|18733.3|18729.3|18734.8|18730.8|18722.3|18718.3|305
1642671600000|2022-01-20 09:40:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|203
1642671900000|2022-01-20 09:45:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|61
1642672200000|2022-01-20 09:50:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|88
1642672500000|2022-01-20 09:55:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|90
1642672800000|2022-01-20 10:00:00|18734.8|18730.8|18731.7|18727.7|18741.1|18737.1|18731.7|18727.7|231
1642673100000|2022-01-20 10:05:00|18730.1|18726.1|18722.3|18718.3|18730.1|18726.1|18720.8|18716.8|125
1642673400000|2022-01-20 10:10:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|51
1642673700000|2022-01-20 10:15:00|18725.4|18721.4|18741.1|18737.1|18741.1|18737.1|18722.3|18718.3|131
1642674000000|2022-01-20 10:20:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|292
1642674300000|2022-01-20 10:25:00|18741.1|18737.1|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|91
1642674600000|2022-01-20 10:30:00|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|81
1642674900000|2022-01-20 10:35:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|27
1642675200000|2022-01-20 10:40:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|45
1642675500000|2022-01-20 10:45:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|41
1642675800000|2022-01-20 10:50:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|38
1642676100000|2022-01-20 10:55:00|18728.6|18724.6|18728.6|18724.6|18728.6|18724.6|18728.6|18724.6|36
1642676400000|2022-01-20 11:00:00|18727|18723|18722.3|18718.3|18727|18723|18719.2|18715.2|127
1642676700000|2022-01-20 11:05:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18720.8|18716.8|99
1642677000000|2022-01-20 11:10:00|18719.2|18715.2|18731.7|18727.7|18733.3|18729.3|18719.2|18715.2|87
1642677300000|2022-01-20 11:15:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|100
1642677600000|2022-01-20 11:20:00|18727|18723|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|52
1642677900000|2022-01-20 11:25:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|64
1642678200000|2022-01-20 11:30:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|73
1642678500000|2022-01-20 11:35:00|18742.6|18738.6|18739.5|18735.5|18744.2|18740.2|18734.8|18730.8|114
1642678800000|2022-01-20 11:40:00|18737.9|18733.9|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|134
1642679100000|2022-01-20 11:45:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|62
1642679400000|2022-01-20 11:50:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|82
1642679700000|2022-01-20 11:55:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|186
1642680000000|2022-01-20 12:00:00|18737.9|18733.9|18722.3|18718.3|18741.1|18737.1|18722.3|18718.3|282
1642680300000|2022-01-20 12:05:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|219
1642680600000|2022-01-20 12:10:00|18723.9|18719.9|18712.9|18708.9|18728.6|18724.6|18712.9|18708.9|266
1642680900000|2022-01-20 12:15:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|394
1642681200000|2022-01-20 12:20:00|18712.9|18708.9|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|236
1642681500000|2022-01-20 12:25:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|171
1642681800000|2022-01-20 12:30:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18702|18698|204
1642682100000|2022-01-20 12:35:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|223
1642682400000|2022-01-20 12:40:00|18714.5|18710.5|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|330
1642682700000|2022-01-20 12:45:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|207
1642683000000|2022-01-20 12:50:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|137
1642683300000|2022-01-20 12:55:00|18728.6|18724.6|18720.8|18716.8|18728.6|18724.6|18716.1|18712.1|258
1642683600000|2022-01-20 13:00:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|248
1642683900000|2022-01-20 13:05:00|18727|18723|18728.6|18724.6|18734.8|18730.8|18723.9|18719.9|329
1642684200000|2022-01-20 13:10:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|413
1642684500000|2022-01-20 13:15:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|341
1642684800000|2022-01-20 13:20:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18722.3|18718.3|702
1642685100000|2022-01-20 13:25:00|18731.7|18727.7|18731.7|18727.7|18745.8|18741.8|18730.1|18726.1|570
1642685400000|2022-01-20 13:30:00|18728.6|18724.6|18739.5|18735.5|18753.6|18749.6|18728.6|18724.6|819
1642685700000|2022-01-20 13:35:00|18737.9|18733.9|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|519
1642686000000|2022-01-20 13:40:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18725.4|18721.4|592
1642686300000|2022-01-20 13:45:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|480
1642686600000|2022-01-20 13:50:00|18741.1|18737.1|18731.7|18727.7|18747.3|18743.3|18728.6|18724.6|450
1642686900000|2022-01-20 13:55:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|472
1642687200000|2022-01-20 14:00:00|18734.8|18730.8|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|364
1642687500000|2022-01-20 14:05:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18723.9|18719.9|393
1642687800000|2022-01-20 14:10:00|18741.1|18737.1|18753.6|18749.6|18759.8|18755.8|18737.9|18733.9|497
1642688100000|2022-01-20 14:15:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|649
1642688400000|2022-01-20 14:20:00|18752|18748|18759.8|18755.8|18766.1|18762.1|18752|18748|431
1642688700000|2022-01-20 14:25:00|18758.3|18754.3|18741.1|18737.1|18758.3|18754.3|18737.9|18733.9|427
1642689000000|2022-01-20 14:30:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|762
1642689300000|2022-01-20 14:35:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|409
1642689600000|2022-01-20 14:40:00|18755.1|18751.1|18728.6|18724.6|18755.1|18751.1|18728.6|18724.6|952
1642689900000|2022-01-20 14:45:00|18725.4|18721.4|18722.3|18718.3|18737.9|18733.9|18719.2|18715.2|1048
1642690200000|2022-01-20 14:50:00|18723.9|18719.9|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|1089
1642690500000|2022-01-20 14:55:00|18727|18723|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|628
1642690800000|2022-01-20 15:00:00|18745.8|18741.8|18737.9|18733.9|18756.7|18752.7|18731.7|18727.7|885
1642691100000|2022-01-20 15:05:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|413
1642691400000|2022-01-20 15:10:00|18744.2|18740.2|18737.9|18733.9|18748.9|18744.9|18737.9|18733.9|662
1642691700000|2022-01-20 15:15:00|18739.5|18735.5|18750.4|18746.4|18750.4|18746.4|18737.9|18733.9|436
1642692000000|2022-01-20 15:20:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|471
1642692300000|2022-01-20 15:25:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|1096
1642692600000|2022-01-20 15:30:00|18739.5|18735.5|18750.4|18746.4|18750.4|18746.4|18725.4|18721.4|1250
1642692900000|2022-01-20 15:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|361
1642693200000|2022-01-20 15:40:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|299
1642693500000|2022-01-20 15:45:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|389
1642693800000|2022-01-20 15:50:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|302
1642694100000|2022-01-20 15:55:00|18737.9|18733.9|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|529
1642694400000|2022-01-20 16:00:00|18727|18723|18714.5|18710.5|18728.6|18724.6|18712.9|18708.9|573
1642694700000|2022-01-20 16:05:00|18712.9|18708.9|18734.8|18730.8|18744.2|18740.2|18712.9|18708.9|436
1642695000000|2022-01-20 16:10:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18728.6|18724.6|338
1642695300000|2022-01-20 16:15:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|320
1642695600000|2022-01-20 16:20:00|18741.1|18737.1|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|306
1642695900000|2022-01-20 16:25:00|18731.7|18727.7|18706.7|18702.7|18731.7|18727.7|18703.6|18699.6|693
1642696200000|2022-01-20 16:30:00|18703.6|18699.6|18722.3|18718.3|18725.4|18721.4|18703.6|18699.6|306
1642696500000|2022-01-20 16:35:00|18719.2|18715.2|18706.7|18702.7|18720.8|18716.8|18706.7|18702.7|412
1642696800000|2022-01-20 16:40:00|18708.3|18704.3|18714.5|18710.5|18719.2|18715.2|18703.6|18699.6|359
1642697100000|2022-01-20 16:45:00|18716.1|18712.1|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|475
1642697400000|2022-01-20 16:50:00|18702|18698|18712.9|18708.9|18712.9|18708.9|18702|18698|485
1642697700000|2022-01-20 16:55:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|360
1642698000000|2022-01-20 17:00:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|250
1642698300000|2022-01-20 17:05:00|18711.4|18707.4|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|417
1642698600000|2022-01-20 17:10:00|18725.4|18721.4|18734.8|18730.8|18737.9|18733.9|18725.4|18721.4|411
1642698900000|2022-01-20 17:15:00|18736.4|18732.4|18728.6|18724.6|18744.2|18740.2|18725.4|18721.4|316
1642699200000|2022-01-20 17:20:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|195
1642699500000|2022-01-20 17:25:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|248
1642699800000|2022-01-20 17:30:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|103
1642700100000|2022-01-20 17:35:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|274
1642700400000|2022-01-20 17:40:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|366
1642700700000|2022-01-20 17:45:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18741.1|18737.1|243
1642701000000|2022-01-20 17:50:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|249
1642701300000|2022-01-20 17:55:00|18747.3|18743.3|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|425
1642701600000|2022-01-20 18:00:00|18745.8|18741.8|18725.4|18721.4|18747.3|18743.3|18722.3|18718.3|521
1642701900000|2022-01-20 18:05:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|510
1642702200000|2022-01-20 18:10:00|18730.1|18726.1|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|458
1642702500000|2022-01-20 18:15:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|201
1642702800000|2022-01-20 18:20:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|181
1642703100000|2022-01-20 18:25:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18737.9|18733.9|332
1642703400000|2022-01-20 18:30:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|498
1642703700000|2022-01-20 18:35:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|387
1642704000000|2022-01-20 18:40:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18744.2|18740.2|232
1642704300000|2022-01-20 18:45:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|506
1642704600000|2022-01-20 18:50:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|210
1642704900000|2022-01-20 18:55:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|259
1642705200000|2022-01-20 19:00:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|257
1642705500000|2022-01-20 19:05:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|421
1642705800000|2022-01-20 19:10:00|18750.4|18746.4|18745.8|18741.8|18753.6|18749.6|18744.2|18740.2|279
1642706100000|2022-01-20 19:15:00|18747.3|18743.3|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|291
1642706400000|2022-01-20 19:20:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|224
1642706700000|2022-01-20 19:25:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|471
1642707000000|2022-01-20 19:30:00|18756.7|18752.7|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|243
1642707300000|2022-01-20 19:35:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18762.9|18758.9|253
1642707600000|2022-01-20 19:40:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|226
1642707900000|2022-01-20 19:45:00|18762.9|18758.9|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|365
1642708200000|2022-01-20 19:50:00|18761.4|18757.4|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|471
1642708500000|2022-01-20 19:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|663
1642708800000|2022-01-20 20:00:00|18762.9|18758.9|18769.2|18765.2|18770.8|18766.8|18762.9|18758.9|403
1642709100000|2022-01-20 20:05:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|231
1642709400000|2022-01-20 20:10:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|233
1642709700000|2022-01-20 20:15:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|358
1642710000000|2022-01-20 20:20:00|18759.8|18755.8|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|530
1642710300000|2022-01-20 20:25:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|279
1642710600000|2022-01-20 20:30:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|344
1642710900000|2022-01-20 20:35:00|18777|18773|18778.6|18774.6|18783.3|18779.3|18772.3|18768.3|470
1642711200000|2022-01-20 20:40:00|18781.7|18777.7|18797.3|18793.3|18800.4|18796.4|18778.6|18774.6|837
1642711500000|2022-01-20 20:45:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|676
1642711800000|2022-01-20 20:50:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18787.9|18783.9|793
1642712100000|2022-01-20 20:55:00|18798.9|18794.9|18816.1|18812.1|18816.1|18812.1|18784.8|18780.8|1243
1642712400000|2022-01-20 21:00:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18794.2|18790.2|916
1642712700000|2022-01-20 21:05:00|18806.7|18802.7|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|531
1642713000000|2022-01-20 21:10:00|18794.2|18790.2|18806.7|18802.7|18812.9|18808.9|18794.2|18790.2|413
1642713300000|2022-01-20 21:15:00|18809.8|18805.8|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|643
1642713600000|2022-01-20 21:20:00|18809.8|18805.8|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|901
1642713900000|2022-01-20 21:25:00|18809.8|18805.8|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|563
1642714200000|2022-01-20 21:30:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|374
1642714500000|2022-01-20 21:35:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|388
1642714800000|2022-01-20 21:40:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|441
1642715100000|2022-01-20 21:45:00|18816.1|18812.1|18820.8|18816.8|18820.8|18816.8|18812.9|18808.9|231
1642715400000|2022-01-20 21:50:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18816.1|18812.1|361
1642715700000|2022-01-20 21:55:00|18834.8|18830.8|18833.3|18829.3|18834.8|18830.8|18828.6|18824.6|393
1642719600000|2022-01-20 23:00:00|18817.6|18813.6|18817.6|18813.6|18819.2|18815.2|18800.4|18796.4|82
1642719900000|2022-01-20 23:05:00|18819.2|18815.2|18828.6|18824.6|18830.1|18826.1|18816.1|18812.1|86
1642720200000|2022-01-20 23:10:00|18830.1|18826.1|18837.9|18833.9|18842.6|18838.6|18825.4|18821.4|75
1642720500000|2022-01-20 23:15:00|18841.1|18837.1|18845.8|18841.8|18850.4|18846.4|18837.9|18833.9|362
1642720800000|2022-01-20 23:20:00|18847.3|18843.3|18880.1|18876.1|18884.8|18880.8|18847.3|18843.3|280
1642721100000|2022-01-20 23:25:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|162
1642721400000|2022-01-20 23:30:00|18875.4|18871.4|18872.3|18868.3|18881.7|18877.7|18869.2|18865.2|159
1642721700000|2022-01-20 23:35:00|18873.9|18869.9|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|169
1642722000000|2022-01-20 23:40:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|29
1642722300000|2022-01-20 23:45:00|18853.6|18849.6|18841.1|18837.1|18853.6|18849.6|18841.1|18837.1|82
1642722600000|2022-01-20 23:50:00|18842.6|18838.6|18859.8|18855.8|18862.9|18858.9|18842.6|18838.6|43
1642722900000|2022-01-20 23:55:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|53
1642723200000|2022-01-21 00:00:00|18858.3|18854.3|18872.3|18868.3|18881.7|18877.7|18856.7|18852.7|155
1642723500000|2022-01-21 00:05:00|18869.2|18865.2|18881.7|18877.7|18884.8|18880.8|18866.1|18862.1|76
1642723800000|2022-01-21 00:10:00|18878.6|18874.6|18886.4|18882.4|18887.9|18883.9|18873.9|18869.9|105
1642724100000|2022-01-21 00:15:00|18887.9|18883.9|18887.9|18883.9|18894.2|18890.2|18881.7|18877.7|238
1642724400000|2022-01-21 00:20:00|18891.1|18887.1|18884.8|18880.8|18894.2|18890.2|18883.3|18879.3|205
1642724700000|2022-01-21 00:25:00|18883.3|18879.3|18900.4|18896.4|18909.8|18905.8|18881.7|18877.7|239
1642725000000|2022-01-21 00:30:00|18898.9|18894.9|18898.9|18894.9|18905.1|18901.1|18894.2|18890.2|100
1642725300000|2022-01-21 00:35:00|18897.3|18893.3|18889.5|18885.5|18903.6|18899.6|18887.9|18883.9|101
1642725600000|2022-01-21 00:40:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|82
1642725900000|2022-01-21 00:45:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18894.2|18890.2|77
1642726200000|2022-01-21 00:50:00|18902|18898|18902|18898|18906.7|18902.7|18894.2|18890.2|98
1642726500000|2022-01-21 00:55:00|18900.4|18896.4|18900.4|18896.4|18909.8|18905.8|18897.3|18893.3|78
1642726800000|2022-01-21 01:00:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18884.8|18880.8|262
1642727100000|2022-01-21 01:05:00|18900.4|18896.4|18916.1|18912.1|18919.2|18915.2|18898.9|18894.9|140
1642727400000|2022-01-21 01:10:00|18919.2|18915.2|18930.1|18926.1|18933.3|18929.3|18919.2|18915.2|165
1642727700000|2022-01-21 01:15:00|18928.6|18924.6|18925.4|18921.4|18930.1|18926.1|18919.2|18915.2|82
1642728000000|2022-01-21 01:20:00|18928.6|18924.6|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|121
1642728300000|2022-01-21 01:25:00|18925.4|18921.4|18917.6|18913.6|18925.4|18921.4|18916.1|18912.1|153
1642728600000|2022-01-21 01:30:00|18919.2|18915.2|18920.8|18916.8|18937.9|18933.9|18917.6|18913.6|177
1642728900000|2022-01-21 01:35:00|18922.3|18918.3|18934.8|18930.8|18936.4|18932.4|18922.3|18918.3|67
1642729200000|2022-01-21 01:40:00|18936.4|18932.4|18933.3|18929.3|18936.4|18932.4|18927|18923|36
1642729500000|2022-01-21 01:45:00|18934.8|18930.8|18942.6|18938.6|18944.2|18940.2|18931.7|18927.7|115
1642729800000|2022-01-21 01:50:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18933.3|18929.3|107
1642730100000|2022-01-21 01:55:00|18933.3|18929.3|18931.7|18927.7|18936.4|18932.4|18931.7|18927.7|103
1642730400000|2022-01-21 02:00:00|18934.8|18930.8|18903.6|18899.6|18934.8|18930.8|18903.6|18899.6|305
1642730700000|2022-01-21 02:05:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|144
1642731000000|2022-01-21 02:10:00|18906.7|18902.7|18903.6|18899.6|18911.4|18907.4|18898.9|18894.9|111
1642731300000|2022-01-21 02:15:00|18905.1|18901.1|18912.9|18908.9|18916.1|18912.1|18905.1|18901.1|70
1642731600000|2022-01-21 02:20:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|30
1642731900000|2022-01-21 02:25:00|18911.4|18907.4|18928.6|18924.6|18928.6|18924.6|18909.8|18905.8|219
1642732200000|2022-01-21 02:30:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|110
1642732500000|2022-01-21 02:35:00|18925.4|18921.4|18922.3|18918.3|18927|18923|18922.3|18918.3|93
1642732800000|2022-01-21 02:40:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18922.3|18918.3|90
1642733100000|2022-01-21 02:45:00|18936.4|18932.4|18944.2|18940.2|18950.4|18946.4|18934.8|18930.8|143
1642733400000|2022-01-21 02:50:00|18941.1|18937.1|18941.1|18937.1|18948.9|18944.9|18934.8|18930.8|179
1642733700000|2022-01-21 02:55:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|103
1642734000000|2022-01-21 03:00:00|18942.6|18938.6|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|100
1642734300000|2022-01-21 03:05:00|18944.2|18940.2|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|33
1642734600000|2022-01-21 03:10:00|18942.6|18938.6|18939.5|18935.5|18945.8|18941.8|18937.9|18933.9|58
1642734900000|2022-01-21 03:15:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|24
1642735200000|2022-01-21 03:20:00|18936.4|18932.4|18947.3|18943.3|18947.3|18943.3|18934.8|18930.8|62
1642735500000|2022-01-21 03:25:00|18944.2|18940.2|18947.3|18943.3|18948.9|18944.9|18944.2|18940.2|21
1642735800000|2022-01-21 03:30:00|18950.4|18946.4|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|17
1642736100000|2022-01-21 03:35:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|83
1642736400000|2022-01-21 03:40:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18944.2|18940.2|38
1642736700000|2022-01-21 03:45:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18937.9|18933.9|70
1642737000000|2022-01-21 03:50:00|18941.1|18937.1|18927|18923|18942.6|18938.6|18925.4|18921.4|191
1642737300000|2022-01-21 03:55:00|18925.4|18921.4|18919.2|18915.2|18927|18923|18912.9|18908.9|162
1642737600000|2022-01-21 04:00:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|211
1642737900000|2022-01-21 04:05:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|52
1642738200000|2022-01-21 04:10:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|88
1642738500000|2022-01-21 04:15:00|18914.5|18910.5|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|78
1642738800000|2022-01-21 04:20:00|18917.6|18913.6|18916.1|18912.1|18917.6|18913.6|18911.4|18907.4|55
1642739100000|2022-01-21 04:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18911.4|18907.4|54
1642739400000|2022-01-21 04:30:00|18914.5|18910.5|18911.4|18907.4|18916.1|18912.1|18909.8|18905.8|77
1642739700000|2022-01-21 04:35:00|18909.8|18905.8|18906.7|18902.7|18911.4|18907.4|18903.6|18899.6|70
1642740000000|2022-01-21 04:40:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18906.7|18902.7|46
1642740300000|2022-01-21 04:45:00|18908.3|18904.3|18922.3|18918.3|18922.3|18918.3|18908.3|18904.3|85
1642740600000|2022-01-21 04:50:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18920.8|18916.8|60
1642740900000|2022-01-21 04:55:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18919.2|18915.2|45
1642741200000|2022-01-21 05:00:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|48
1642741500000|2022-01-21 05:05:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|112
1642741800000|2022-01-21 05:10:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|39
1642742100000|2022-01-21 05:15:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|59
1642742400000|2022-01-21 05:20:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18919.2|18915.2|42
1642742700000|2022-01-21 05:25:00|18922.3|18918.3|18920.8|18916.8|18925.4|18921.4|18919.2|18915.2|54
1642743000000|2022-01-21 05:30:00|18922.3|18918.3|18909.8|18905.8|18922.3|18918.3|18906.7|18902.7|160
1642743300000|2022-01-21 05:35:00|18908.3|18904.3|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|29
1642743600000|2022-01-21 05:40:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|35
1642743900000|2022-01-21 05:45:00|18906.7|18902.7|18909.8|18905.8|18911.4|18907.4|18903.6|18899.6|35
1642744200000|2022-01-21 05:50:00|18908.3|18904.3|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|54
1642744500000|2022-01-21 05:55:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|99
1642744800000|2022-01-21 06:00:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|36
1642745100000|2022-01-21 06:05:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|44
1642745400000|2022-01-21 06:10:00|18902|18898|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|30
1642745700000|2022-01-21 06:15:00|18911.4|18907.4|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|36
1642746000000|2022-01-21 06:20:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|30
1642746300000|2022-01-21 06:25:00|18905.1|18901.1|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|64
1642746600000|2022-01-21 06:30:00|18898.9|18894.9|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|92
1642746900000|2022-01-21 06:35:00|18886.4|18882.4|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|40
1642747200000|2022-01-21 06:40:00|18886.4|18882.4|18877|18873|18886.4|18882.4|18875.4|18871.4|118
1642747500000|2022-01-21 06:45:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18873.9|18869.9|97
1642747800000|2022-01-21 06:50:00|18877|18873|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|50
1642748100000|2022-01-21 06:55:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|46
1642748400000|2022-01-21 07:00:00|18887.9|18883.9|18881.7|18877.7|18891.1|18887.1|18881.7|18877.7|132
1642748700000|2022-01-21 07:05:00|18884.8|18880.8|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|195
1642749000000|2022-01-21 07:10:00|18867.6|18863.6|18862.9|18858.9|18872.3|18868.3|18859.8|18855.8|163
1642749300000|2022-01-21 07:15:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|159
1642749600000|2022-01-21 07:20:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|89
1642749900000|2022-01-21 07:25:00|18881.7|18877.7|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|184
1642750200000|2022-01-21 07:30:00|18873.9|18869.9|18880.1|18876.1|18884.8|18880.8|18862.9|18858.9|119
1642750500000|2022-01-21 07:35:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18872.3|18868.3|70
1642750800000|2022-01-21 07:40:00|18891.1|18887.1|18878.6|18874.6|18894.2|18890.2|18878.6|18874.6|57
1642751100000|2022-01-21 07:45:00|18875.4|18871.4|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|35
1642751400000|2022-01-21 07:50:00|18886.4|18882.4|18869.2|18865.2|18886.4|18882.4|18867.6|18863.6|67
1642751700000|2022-01-21 07:55:00|18872.3|18868.3|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|142
1642752000000|2022-01-21 08:00:00|18884.8|18880.8|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|277
1642752300000|2022-01-21 08:05:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18866.1|18862.1|160
1642752600000|2022-01-21 08:10:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18867.6|18863.6|137
1642752900000|2022-01-21 08:15:00|18877|18873|18866.1|18862.1|18877|18873|18859.8|18855.8|195
1642753200000|2022-01-21 08:20:00|18864.5|18860.5|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|191
1642753500000|2022-01-21 08:25:00|18875.4|18871.4|18862.9|18858.9|18878.6|18874.6|18861.4|18857.4|119
1642753800000|2022-01-21 08:30:00|18864.5|18860.5|18847.3|18843.3|18866.1|18862.1|18847.3|18843.3|279
1642754100000|2022-01-21 08:35:00|18848.9|18844.9|18862.9|18858.9|18867.6|18863.6|18848.9|18844.9|131
1642754400000|2022-01-21 08:40:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18850.4|18846.4|131
1642754700000|2022-01-21 08:45:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|151
1642755000000|2022-01-21 08:50:00|18855.1|18851.1|18850.4|18846.4|18859.8|18855.8|18850.4|18846.4|281
1642755300000|2022-01-21 08:55:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18841.1|18837.1|192
1642755600000|2022-01-21 09:00:00|18848.9|18844.9|18866.1|18862.1|18866.1|18862.1|18848.9|18844.9|230
1642755900000|2022-01-21 09:05:00|18864.5|18860.5|18881.7|18877.7|18884.8|18880.8|18864.5|18860.5|234
1642756200000|2022-01-21 09:10:00|18884.8|18880.8|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|162
1642756500000|2022-01-21 09:15:00|18887.9|18883.9|18887.9|18883.9|18887.9|18883.9|18883.3|18879.3|80
1642756800000|2022-01-21 09:20:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|146
1642757100000|2022-01-21 09:25:00|18873.9|18869.9|18869.2|18865.2|18877|18873|18866.1|18862.1|152
1642757400000|2022-01-21 09:30:00|18867.6|18863.6|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|271
1642757700000|2022-01-21 09:35:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|52
1642758000000|2022-01-21 09:40:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|65
1642758300000|2022-01-21 09:45:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|87
1642758600000|2022-01-21 09:50:00|18877|18873|18866.1|18862.1|18881.7|18877.7|18862.9|18858.9|86
1642758900000|2022-01-21 09:55:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|62
1642759200000|2022-01-21 10:00:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|110
1642759500000|2022-01-21 10:05:00|18878.6|18874.6|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|141
1642759800000|2022-01-21 10:10:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18880.1|18876.1|111
1642760100000|2022-01-21 10:15:00|18883.3|18879.3|18878.6|18874.6|18883.3|18879.3|18872.3|18868.3|79
1642760400000|2022-01-21 10:20:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|62
1642760700000|2022-01-21 10:25:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|44
1642761000000|2022-01-21 10:30:00|18883.3|18879.3|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|45
1642761300000|2022-01-21 10:35:00|18881.7|18877.7|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|50
1642761600000|2022-01-21 10:40:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|142
1642761900000|2022-01-21 10:45:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|81
1642762200000|2022-01-21 10:50:00|18875.4|18871.4|18873.9|18869.9|18878.6|18874.6|18872.3|18868.3|63
1642762500000|2022-01-21 10:55:00|18872.3|18868.3|18872.3|18868.3|18873.9|18869.9|18869.2|18865.2|52
1642762800000|2022-01-21 11:00:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18867.6|18863.6|68
1642763100000|2022-01-21 11:05:00|18867.6|18863.6|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|61
1642763400000|2022-01-21 11:10:00|18872.3|18868.3|18862.9|18858.9|18872.3|18868.3|18862.9|18858.9|65
1642763700000|2022-01-21 11:15:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|101
1642764000000|2022-01-21 11:20:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18872.3|18868.3|131
1642764300000|2022-01-21 11:25:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18880.1|18876.1|92
1642764600000|2022-01-21 11:30:00|18883.3|18879.3|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|66
1642764900000|2022-01-21 11:35:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|83
1642765200000|2022-01-21 11:40:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|106
1642765500000|2022-01-21 11:45:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|83
1642765800000|2022-01-21 11:50:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|105
1642766100000|2022-01-21 11:55:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|108
1642766400000|2022-01-21 12:00:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18862.9|18858.9|181
1642766700000|2022-01-21 12:05:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|192
1642767000000|2022-01-21 12:10:00|18873.9|18869.9|18894.2|18890.2|18894.2|18890.2|18867.6|18863.6|358
1642767300000|2022-01-21 12:15:00|18892.6|18888.6|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|158
1642767600000|2022-01-21 12:20:00|18886.4|18882.4|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|184
1642767900000|2022-01-21 12:25:00|18895.8|18891.8|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|169
1642768200000|2022-01-21 12:30:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|155
1642768500000|2022-01-21 12:35:00|18909.8|18905.8|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|196
1642768800000|2022-01-21 12:40:00|18905.1|18901.1|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|248
1642769100000|2022-01-21 12:45:00|18900.4|18896.4|18916.1|18912.1|18917.6|18913.6|18900.4|18896.4|250
1642769400000|2022-01-21 12:50:00|18912.9|18908.9|18928.6|18924.6|18931.7|18927.7|18909.8|18905.8|210
1642769700000|2022-01-21 12:55:00|18927|18923|18928.6|18924.6|18941.1|18937.1|18925.4|18921.4|334
1642770000000|2022-01-21 13:00:00|18930.1|18926.1|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|473
1642770300000|2022-01-21 13:05:00|18919.2|18915.2|18928.6|18924.6|18931.7|18927.7|18912.9|18908.9|396
1642770600000|2022-01-21 13:10:00|18930.1|18926.1|18934.8|18930.8|18947.3|18943.3|18925.4|18921.4|501
1642770900000|2022-01-21 13:15:00|18937.9|18933.9|18925.4|18921.4|18944.2|18940.2|18925.4|18921.4|291
1642771200000|2022-01-21 13:20:00|18923.9|18919.9|18919.2|18915.2|18925.4|18921.4|18894.2|18890.2|741
1642771500000|2022-01-21 13:25:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|461
1642771800000|2022-01-21 13:30:00|18919.2|18915.2|18891.1|18887.1|18922.3|18918.3|18887.9|18883.9|686
1642772100000|2022-01-21 13:35:00|18887.9|18883.9|18916.1|18912.1|18922.3|18918.3|18884.8|18880.8|610
1642772400000|2022-01-21 13:40:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18912.9|18908.9|335
1642772700000|2022-01-21 13:45:00|18916.1|18912.1|18931.7|18927.7|18934.8|18930.8|18916.1|18912.1|526
1642773000000|2022-01-21 13:50:00|18928.6|18924.6|18956.7|18952.7|18959.8|18955.8|18928.6|18924.6|823
1642773300000|2022-01-21 13:55:00|18953.6|18949.6|18947.3|18943.3|18972.3|18968.3|18945.8|18941.8|712
1642773600000|2022-01-21 14:00:00|18944.2|18940.2|18966.1|18962.1|18975.4|18971.4|18941.1|18937.1|626
1642773900000|2022-01-21 14:05:00|18969.2|18965.2|18994.2|18990.2|18994.2|18990.2|18967.6|18963.6|881
1642774200000|2022-01-21 14:10:00|18995.8|18991.8|18986.4|18982.4|19000.4|18996.4|18977|18973|1092
1642774500000|2022-01-21 14:15:00|18984.8|18980.8|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|861
1642774800000|2022-01-21 14:20:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|725
1642775100000|2022-01-21 14:25:00|18994.2|18990.2|18991.1|18987.1|18998.9|18994.9|18975.4|18971.4|1130
1642775400000|2022-01-21 14:30:00|18994.2|18990.2|18956.7|18952.7|18997.3|18993.3|18956.7|18952.7|1277
1642775700000|2022-01-21 14:35:00|18959.8|18955.8|18966.1|18962.1|18975.4|18971.4|18950.4|18946.4|762
1642776000000|2022-01-21 14:40:00|18967.6|18963.6|19006.7|19002.7|19006.7|19002.7|18966.1|18962.1|881
1642776300000|2022-01-21 14:45:00|19000.4|18996.4|18991.1|18987.1|19009.8|19005.8|18984.8|18980.8|953
1642776600000|2022-01-21 14:50:00|18987.9|18983.9|19008.3|19004.3|19009.8|19005.8|18981.7|18977.7|765
1642776900000|2022-01-21 14:55:00|19009.8|19005.8|19028.6|19024.6|19028.6|19024.6|19000.4|18996.4|979
1642777200000|2022-01-21 15:00:00|19031.7|19027.7|19031.7|19027.7|19044.2|19040.2|19022.3|19018.3|1436
1642777500000|2022-01-21 15:05:00|19030.1|19026.1|19028.6|19024.6|19034.8|19030.8|19025.4|19021.4|714
1642777800000|2022-01-21 15:10:00|19030.1|19026.1|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|834
1642778100000|2022-01-21 15:15:00|19047.3|19043.3|19053.6|19049.6|19059.8|19055.8|19044.2|19040.2|1129
1642778400000|2022-01-21 15:20:00|19056.7|19052.7|19062.9|19058.9|19081.7|19077.7|19053.6|19049.6|1141
1642778700000|2022-01-21 15:25:00|19064.5|19060.5|19050.4|19046.4|19064.5|19060.5|19047.3|19043.3|873
1642779000000|2022-01-21 15:30:00|19053.6|19049.6|19031.7|19027.7|19062.9|19058.9|19025.4|19021.4|1373
1642779300000|2022-01-21 15:35:00|19034.8|19030.8|19019.2|19015.2|19034.8|19030.8|19000.4|18996.4|1195
1642779600000|2022-01-21 15:40:00|19016.1|19012.1|18978.6|18974.6|19025.4|19021.4|18978.6|18974.6|1284
1642779900000|2022-01-21 15:45:00|18975.4|18971.4|18953.6|18949.6|18975.4|18971.4|18947.3|18943.3|1578
1642780200000|2022-01-21 15:50:00|18950.4|18946.4|18981.7|18977.7|18981.7|18977.7|18947.3|18943.3|1184
1642780500000|2022-01-21 15:55:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|489
1642780800000|2022-01-21 16:00:00|18969.2|18965.2|18969.2|18965.2|18981.7|18977.7|18962.9|18958.9|471
1642781100000|2022-01-21 16:05:00|18972.3|18968.3|18950.4|18946.4|18972.3|18968.3|18944.2|18940.2|554
1642781400000|2022-01-21 16:10:00|18947.3|18943.3|18947.3|18943.3|18966.1|18962.1|18944.2|18940.2|534
1642781700000|2022-01-21 16:15:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|601
1642782000000|2022-01-21 16:20:00|18947.3|18943.3|18903.6|18899.6|18950.4|18946.4|18897.3|18893.3|765
1642782300000|2022-01-21 16:25:00|18906.7|18902.7|18925.4|18921.4|18931.7|18927.7|18897.3|18893.3|1229
1642782600000|2022-01-21 16:30:00|18927|18923|18947.3|18943.3|18947.3|18943.3|18925.4|18921.4|616
1642782900000|2022-01-21 16:35:00|18944.2|18940.2|18966.1|18962.1|18972.3|18968.3|18934.8|18930.8|548
1642783200000|2022-01-21 16:40:00|18962.9|18958.9|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|529
1642783500000|2022-01-21 16:45:00|18955.1|18951.1|18956.7|18952.7|18972.3|18968.3|18953.6|18949.6|549
1642783800000|2022-01-21 16:50:00|18959.8|18955.8|18959.8|18955.8|18967.6|18963.6|18953.6|18949.6|415
1642784100000|2022-01-21 16:55:00|18958.3|18954.3|18959.8|18955.8|18966.1|18962.1|18950.4|18946.4|484
1642784400000|2022-01-21 17:00:00|18962.9|18958.9|18973.9|18969.9|18981.7|18977.7|18962.9|18958.9|520
1642784700000|2022-01-21 17:05:00|18972.3|18968.3|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|333
1642785000000|2022-01-21 17:10:00|18978.6|18974.6|18984.8|18980.8|18994.2|18990.2|18978.6|18974.6|464
1642785300000|2022-01-21 17:15:00|18981.7|18977.7|19003.6|18999.6|19003.6|18999.6|18981.7|18977.7|486
1642785600000|2022-01-21 17:20:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|664
1642785900000|2022-01-21 17:25:00|19011.4|19007.4|19000.4|18996.4|19019.2|19015.2|18994.2|18990.2|753
1642786200000|2022-01-21 17:30:00|18997.3|18993.3|18994.2|18990.2|19006.7|19002.7|18987.9|18983.9|665
1642786500000|2022-01-21 17:35:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|447
1642786800000|2022-01-21 17:40:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|336
1642787100000|2022-01-21 17:45:00|18994.2|18990.2|19012.9|19008.9|19012.9|19008.9|18987.9|18983.9|455
1642787400000|2022-01-21 17:50:00|19011.4|19007.4|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|469
1642787700000|2022-01-21 17:55:00|19012.9|19008.9|19031.7|19027.7|19031.7|19027.7|19006.7|19002.7|783
1642788000000|2022-01-21 18:00:00|19028.6|19024.6|19006.7|19002.7|19028.6|19024.6|19006.7|19002.7|353
1642788300000|2022-01-21 18:05:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18991.1|18987.1|298
1642788600000|2022-01-21 18:10:00|18997.3|18993.3|18978.6|18974.6|18997.3|18993.3|18978.6|18974.6|329
1642788900000|2022-01-21 18:15:00|18981.7|18977.7|19000.4|18996.4|19003.6|18999.6|18978.6|18974.6|249
1642789200000|2022-01-21 18:20:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18998.9|18994.9|193
1642789500000|2022-01-21 18:25:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|447
1642789800000|2022-01-21 18:30:00|19000.4|18996.4|18991.1|18987.1|19006.7|19002.7|18991.1|18987.1|477
1642790100000|2022-01-21 18:35:00|18994.2|18990.2|18991.1|18987.1|19000.4|18996.4|18981.7|18977.7|437
1642790400000|2022-01-21 18:40:00|18987.9|18983.9|18997.3|18993.3|19000.4|18996.4|18984.8|18980.8|305
1642790700000|2022-01-21 18:45:00|18994.2|18990.2|18992.6|18988.6|19000.4|18996.4|18991.1|18987.1|470
1642791000000|2022-01-21 18:50:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|455
1642791300000|2022-01-21 18:55:00|19003.6|18999.6|18987.9|18983.9|19006.7|19002.7|18986.4|18982.4|328
1642791600000|2022-01-21 19:00:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|345
1642791900000|2022-01-21 19:05:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|611
1642792200000|2022-01-21 19:10:00|18972.3|18968.3|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|313
1642792500000|2022-01-21 19:15:00|18972.3|18968.3|18975.4|18971.4|18977|18973|18962.9|18958.9|289
1642792800000|2022-01-21 19:20:00|18978.6|18974.6|18978.6|18974.6|18987.9|18983.9|18975.4|18971.4|241
1642793100000|2022-01-21 19:25:00|18980.1|18976.1|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|323
1642793400000|2022-01-21 19:30:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|126
1642793700000|2022-01-21 19:35:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|250
1642794000000|2022-01-21 19:40:00|18981.7|18977.7|18992.6|18988.6|18997.3|18993.3|18981.7|18977.7|430
1642794300000|2022-01-21 19:45:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|325
1642794600000|2022-01-21 19:50:00|18997.3|18993.3|19006.7|19002.7|19006.7|19002.7|18987.9|18983.9|334
1642794900000|2022-01-21 19:55:00|19003.6|18999.6|19031.7|19027.7|19031.7|19027.7|18997.3|18993.3|1095
1642795200000|2022-01-21 20:00:00|19028.6|19024.6|19034.8|19030.8|19044.2|19040.2|19025.4|19021.4|872
1642795500000|2022-01-21 20:05:00|19033.3|19029.3|19041.1|19037.1|19053.6|19049.6|19031.7|19027.7|780
1642795800000|2022-01-21 20:10:00|19039.5|19035.5|19053.6|19049.6|19069.2|19065.2|19037.9|19033.9|987
1642796100000|2022-01-21 20:15:00|19056.7|19052.7|19050.4|19046.4|19062.9|19058.9|19044.2|19040.2|322
1642796400000|2022-01-21 20:20:00|19047.3|19043.3|19031.7|19027.7|19047.3|19043.3|19025.4|19021.4|688
1642796700000|2022-01-21 20:25:00|19028.6|19024.6|19023.9|19019.9|19037.9|19033.9|19019.2|19015.2|524
1642797000000|2022-01-21 20:30:00|19025.4|19021.4|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|518
1642797300000|2022-01-21 20:35:00|19028.6|19024.6|19009.8|19005.8|19028.6|19024.6|19009.8|19005.8|318
1642797600000|2022-01-21 20:40:00|19012.9|19008.9|19000.4|18996.4|19012.9|19008.9|18991.1|18987.1|641
1642797900000|2022-01-21 20:45:00|19002|18998|18987.9|18983.9|19002|18998|18981.7|18977.7|643
1642798200000|2022-01-21 20:50:00|18991.1|18987.1|19009.8|19005.8|19012.9|19008.9|18989.5|18985.5|1118
1642798500000|2022-01-21 20:55:00|19006.7|19002.7|19028.6|19024.6|19028.6|19024.6|19000.4|18996.4|2088
1642798800000|2022-01-21 21:00:00|19025.4|19021.4|18969.2|18965.2|19025.4|19021.4|18969.2|18965.2|1512
1642799100000|2022-01-21 21:05:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|343
1642799400000|2022-01-21 21:10:00|18981.7|18977.7|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|308
1642799700000|2022-01-21 21:15:00|18975.4|18971.4|18972.3|18968.3|18977|18973|18966.1|18962.1|174
1642800000000|2022-01-21 21:20:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|64
1642800300000|2022-01-21 21:25:00|18969.2|18965.2|18953.6|18949.6|18969.2|18965.2|18950.4|18946.4|259
1642800600000|2022-01-21 21:30:00|18955.1|18951.1|18966.1|18962.1|18970.8|18966.8|18953.6|18949.6|166
1642800900000|2022-01-21 21:35:00|18967.6|18963.6|18953.6|18949.6|18967.6|18963.6|18952|18948|201
1642801200000|2022-01-21 21:40:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|216
1642801500000|2022-01-21 21:45:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|119
1642801800000|2022-01-21 21:50:00|18959.8|18955.8|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|172
1642802100000|2022-01-21 21:55:00|18967.6|18963.6|18989.5|18985.5|18992.6|18988.6|18967.6|18963.6|231
1642978800000|2022-01-23 23:00:00|18948.9|18944.9|18937.9|18933.9|18972.3|18968.3|18937.9|18933.9|285
1642979100000|2022-01-23 23:05:00|18942.6|18938.6|18944.2|18940.2|18956.7|18952.7|18937.9|18933.9|80
1642979400000|2022-01-23 23:10:00|18937.9|18933.9|18927|18923|18941.1|18937.1|18925.4|18921.4|113
1642979700000|2022-01-23 23:15:00|18925.4|18921.4|18927|18923|18933.3|18929.3|18925.4|18921.4|40
1642980000000|2022-01-23 23:20:00|18928.6|18924.6|18945.8|18941.8|18945.8|18941.8|18927|18923|75
1642980300000|2022-01-23 23:25:00|18944.2|18940.2|18966.1|18962.1|18970.8|18966.8|18944.2|18940.2|130
1642980600000|2022-01-23 23:30:00|18964.5|18960.5|18964.5|18960.5|18969.2|18965.2|18958.3|18954.3|101
1642980900000|2022-01-23 23:35:00|18962.9|18958.9|18969.2|18965.2|18975.4|18971.4|18959.8|18955.8|33
1642981200000|2022-01-23 23:40:00|18970.8|18966.8|18966.1|18962.1|18970.8|18966.8|18959.8|18955.8|33
1642981500000|2022-01-23 23:45:00|18967.6|18963.6|18964.5|18960.5|18969.2|18965.2|18961.4|18957.4|28
1642981800000|2022-01-23 23:50:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|27
1642982100000|2022-01-23 23:55:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|31
1642982400000|2022-01-24 00:00:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|34
1642982700000|2022-01-24 00:05:00|18948.9|18944.9|18956.7|18952.7|18961.4|18957.4|18948.9|18944.9|38
1642983000000|2022-01-24 00:10:00|18955.1|18951.1|18955.1|18951.1|18958.3|18954.3|18953.6|18949.6|19
1642983300000|2022-01-24 00:15:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|85
1642983600000|2022-01-24 00:20:00|18952|18948|18956.7|18952.7|18959.8|18955.8|18952|18948|18
1642983900000|2022-01-24 00:25:00|18955.1|18951.1|18950.4|18946.4|18955.1|18951.1|18950.4|18946.4|18
1642984200000|2022-01-24 00:30:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|24
1642984500000|2022-01-24 00:35:00|18952|18948|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|24
1642984800000|2022-01-24 00:40:00|18955.1|18951.1|18948.9|18944.9|18956.7|18952.7|18945.8|18941.8|40
1642985100000|2022-01-24 00:45:00|18947.3|18943.3|18950.4|18946.4|18956.7|18952.7|18942.6|18938.6|42
1642985400000|2022-01-24 00:50:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18945.8|18941.8|29
1642985700000|2022-01-24 00:55:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|54
1642986000000|2022-01-24 01:00:00|18948.9|18944.9|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|21
1642986300000|2022-01-24 01:05:00|18947.3|18943.3|18945.8|18941.8|18948.9|18944.9|18944.2|18940.2|31
1642986600000|2022-01-24 01:10:00|18947.3|18943.3|18950.4|18946.4|18950.4|18946.4|18945.8|18941.8|23
1642986900000|2022-01-24 01:15:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|15
1642987200000|2022-01-24 01:20:00|18939.5|18935.5|18925.4|18921.4|18939.5|18935.5|18922.3|18918.3|122
1642987500000|2022-01-24 01:25:00|18927|18923|18923.9|18919.9|18927|18923|18919.2|18915.2|66
1642987800000|2022-01-24 01:30:00|18925.4|18921.4|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|50
1642988100000|2022-01-24 01:35:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|24
1642988400000|2022-01-24 01:40:00|18927|18923|18937.9|18933.9|18937.9|18933.9|18927|18923|34
1642988700000|2022-01-24 01:45:00|18936.4|18932.4|18941.1|18937.1|18944.2|18940.2|18933.3|18929.3|47
1642989000000|2022-01-24 01:50:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18933.3|18929.3|40
1642989300000|2022-01-24 01:55:00|18933.3|18929.3|18937.9|18933.9|18944.2|18940.2|18928.6|18924.6|39
1642989600000|2022-01-24 02:00:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18933.3|18929.3|56
1642989900000|2022-01-24 02:05:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|23
1642990200000|2022-01-24 02:10:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|9
1642990500000|2022-01-24 02:15:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|5
1642990800000|2022-01-24 02:20:00|18945.8|18941.8|18950.4|18946.4|18950.4|18946.4|18944.2|18940.2|31
1642991100000|2022-01-24 02:25:00|18948.9|18944.9|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|9
1642991400000|2022-01-24 02:30:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18945.8|18941.8|15
1642992000000|2022-01-24 02:40:00|18945.8|18941.8|18944.2|18940.2|18945.8|18941.8|18944.2|18940.2|3
1642992300000|2022-01-24 02:45:00|18945.8|18941.8|18944.2|18940.2|18945.8|18941.8|18944.2|18940.2|8
1642992600000|2022-01-24 02:50:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|72
1642992900000|2022-01-24 02:55:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|7
1642993200000|2022-01-24 03:00:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|54
1642993500000|2022-01-24 03:05:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|18
1642993800000|2022-01-24 03:10:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|44
1642994100000|2022-01-24 03:15:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|25
1642994400000|2022-01-24 03:20:00|18945.8|18941.8|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|85
1642994700000|2022-01-24 03:25:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|36
1642995000000|2022-01-24 03:30:00|18947.3|18943.3|18947.3|18943.3|18947.3|18943.3|18947.3|18943.3|7
1642995300000|2022-01-24 03:35:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18944.2|18940.2|30
1642995600000|2022-01-24 03:40:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|10
1642995900000|2022-01-24 03:45:00|18944.2|18940.2|18942.6|18938.6|18945.8|18941.8|18937.9|18933.9|35
1642996200000|2022-01-24 03:50:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|34
1642996500000|2022-01-24 03:55:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|15
1642996800000|2022-01-24 04:00:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18936.4|18932.4|3
1642997100000|2022-01-24 04:05:00|18936.4|18932.4|18937.9|18933.9|18941.1|18937.1|18936.4|18932.4|16
1642997400000|2022-01-24 04:10:00|18939.5|18935.5|18944.2|18940.2|18948.9|18944.9|18939.5|18935.5|25
1642997700000|2022-01-24 04:15:00|18942.6|18938.6|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|25
1642998000000|2022-01-24 04:20:00|18939.5|18935.5|18945.8|18941.8|18947.3|18943.3|18939.5|18935.5|22
1642998300000|2022-01-24 04:25:00|18944.2|18940.2|18942.6|18938.6|18947.3|18943.3|18942.6|18938.6|10
1642998600000|2022-01-24 04:30:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|29
1642998900000|2022-01-24 04:35:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|32
1642999200000|2022-01-24 04:40:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|22
1642999500000|2022-01-24 04:45:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|78
1642999800000|2022-01-24 04:50:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|57
1643000100000|2022-01-24 04:55:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|126
1643000400000|2022-01-24 05:00:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|32
1643000700000|2022-01-24 05:05:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18923.9|18919.9|108
1643001000000|2022-01-24 05:10:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18923.9|18919.9|23
1643001300000|2022-01-24 05:15:00|18927|18923|18925.4|18921.4|18927|18923|18925.4|18921.4|15
1643001600000|2022-01-24 05:20:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18923.9|18919.9|24
1643001900000|2022-01-24 05:25:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|53
1643002200000|2022-01-24 05:30:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|23
1643002500000|2022-01-24 05:35:00|18933.3|18929.3|18930.1|18926.1|18933.3|18929.3|18928.6|18924.6|25
1643002800000|2022-01-24 05:40:00|18928.6|18924.6|18930.1|18926.1|18934.8|18930.8|18928.6|18924.6|14
1643003100000|2022-01-24 05:45:00|18931.7|18927.7|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|13
1643003400000|2022-01-24 05:50:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|25
1643003700000|2022-01-24 05:55:00|18939.5|18935.5|18941.1|18937.1|18945.8|18941.8|18937.9|18933.9|26
1643004000000|2022-01-24 06:00:00|18942.6|18938.6|18950.4|18946.4|18955.1|18951.1|18941.1|18937.1|33
1643004300000|2022-01-24 06:05:00|18947.3|18943.3|18955.1|18951.1|18956.7|18952.7|18947.3|18943.3|133
1643004600000|2022-01-24 06:10:00|18956.7|18952.7|18950.4|18946.4|18956.7|18952.7|18947.3|18943.3|56
1643004900000|2022-01-24 06:15:00|18953.6|18949.6|18956.7|18952.7|18958.3|18954.3|18953.6|18949.6|46
1643005200000|2022-01-24 06:20:00|18958.3|18954.3|18956.7|18952.7|18961.4|18957.4|18955.1|18951.1|32
1643005500000|2022-01-24 06:25:00|18958.3|18954.3|18961.4|18957.4|18962.9|18958.9|18956.7|18952.7|46
1643005800000|2022-01-24 06:30:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|37
1643006100000|2022-01-24 06:35:00|18961.4|18957.4|18973.9|18969.9|18975.4|18971.4|18961.4|18957.4|88
1643006400000|2022-01-24 06:40:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|51
1643006700000|2022-01-24 06:45:00|18970.8|18966.8|18973.9|18969.9|18975.4|18971.4|18966.1|18962.1|67
1643007000000|2022-01-24 06:50:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|94
1643007300000|2022-01-24 06:55:00|18970.8|18966.8|18966.1|18962.1|18973.9|18969.9|18966.1|18962.1|42
1643007600000|2022-01-24 07:00:00|18964.5|18960.5|18984.8|18980.8|18984.8|18980.8|18962.9|18958.9|120
1643007900000|2022-01-24 07:05:00|18987.9|18983.9|18983.3|18979.3|18991.1|18987.1|18975.4|18971.4|92
1643008200000|2022-01-24 07:10:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|39
1643008500000|2022-01-24 07:15:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18969.2|18965.2|89
1643008800000|2022-01-24 07:20:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18980.1|18976.1|56
1643009100000|2022-01-24 07:25:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|77
1643009400000|2022-01-24 07:30:00|18980.1|18976.1|18959.8|18955.8|18980.1|18976.1|18956.7|18952.7|358
1643009700000|2022-01-24 07:35:00|18962.9|18958.9|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|115
1643010000000|2022-01-24 07:40:00|18977|18973|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|101
1643010300000|2022-01-24 07:45:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18958.3|18954.3|175
1643010600000|2022-01-24 07:50:00|18964.5|18960.5|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|97
1643010900000|2022-01-24 07:55:00|18970.8|18966.8|18975.4|18971.4|18981.7|18977.7|18966.1|18962.1|146
1643011200000|2022-01-24 08:00:00|18978.6|18974.6|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|393
1643011500000|2022-01-24 08:05:00|18966.1|18962.1|18989.5|18985.5|18991.1|18987.1|18966.1|18962.1|138
1643011800000|2022-01-24 08:10:00|18991.1|18987.1|18997.3|18993.3|18998.9|18994.9|18987.9|18983.9|279
1643012100000|2022-01-24 08:15:00|19000.4|18996.4|19019.2|19015.2|19025.4|19021.4|19000.4|18996.4|465
1643012400000|2022-01-24 08:20:00|19022.3|19018.3|19044.2|19040.2|19053.6|19049.6|19019.2|19015.2|827
1643012700000|2022-01-24 08:25:00|19041.1|19037.1|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|307
1643013000000|2022-01-24 08:30:00|19031.7|19027.7|19037.9|19033.9|19041.1|19037.1|19025.4|19021.4|577
1643013300000|2022-01-24 08:35:00|19036.4|19032.4|19028.6|19024.6|19041.1|19037.1|19025.4|19021.4|678
1643013600000|2022-01-24 08:40:00|19025.4|19021.4|19050.4|19046.4|19050.4|19046.4|19022.3|19018.3|551
1643013900000|2022-01-24 08:45:00|19052|19048|19041.1|19037.1|19052|19048|19037.9|19033.9|364
1643014200000|2022-01-24 08:50:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|429
1643014500000|2022-01-24 08:55:00|19058.3|19054.3|19072.3|19068.3|19078.6|19074.6|19056.7|19052.7|372
1643014800000|2022-01-24 09:00:00|19073.9|19069.9|19072.3|19068.3|19081.7|19077.7|19069.2|19065.2|178
1643015100000|2022-01-24 09:05:00|19075.4|19071.4|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|283
1643015400000|2022-01-24 09:10:00|19092.6|19088.6|19094.2|19090.2|19103.6|19099.6|19084.8|19080.8|455
1643015700000|2022-01-24 09:15:00|19095.8|19091.8|19106.7|19102.7|19109.8|19105.8|19095.8|19091.8|307
1643016000000|2022-01-24 09:20:00|19109.8|19105.8|19119.2|19115.2|19131.7|19127.7|19109.8|19105.8|515
1643016300000|2022-01-24 09:25:00|19116.1|19112.1|19103.6|19099.6|19120.8|19116.8|19097.3|19093.3|303
1643016600000|2022-01-24 09:30:00|19105.1|19101.1|19095.8|19091.8|19106.7|19102.7|19087.9|19083.9|239
1643016900000|2022-01-24 09:35:00|19097.3|19093.3|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|236
1643017200000|2022-01-24 09:40:00|19105.1|19101.1|19109.8|19105.8|19119.2|19115.2|19100.4|19096.4|329
1643017500000|2022-01-24 09:45:00|19108.3|19104.3|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|195
1643017800000|2022-01-24 09:50:00|19100.4|19096.4|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|97
1643018100000|2022-01-24 09:55:00|19097.3|19093.3|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|197
1643018400000|2022-01-24 10:00:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|169
1643018700000|2022-01-24 10:05:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19091.1|19087.1|68
1643019000000|2022-01-24 10:10:00|19103.6|19099.6|19116.1|19112.1|19122.3|19118.3|19100.4|19096.4|177
1643019300000|2022-01-24 10:15:00|19117.6|19113.6|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|146
1643019600000|2022-01-24 10:20:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19094.2|19090.2|145
1643019900000|2022-01-24 10:25:00|19109.8|19105.8|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|132
1643020200000|2022-01-24 10:30:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19089.5|19085.5|93
1643020500000|2022-01-24 10:35:00|19092.6|19088.6|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|125
1643020800000|2022-01-24 10:40:00|19098.9|19094.9|19100.4|19096.4|19112.9|19108.9|19097.3|19093.3|126
1643021100000|2022-01-24 10:45:00|19102|19098|19094.2|19090.2|19102|19098|19091.1|19087.1|114
1643021400000|2022-01-24 10:50:00|19092.6|19088.6|19094.2|19090.2|19103.6|19099.6|19092.6|19088.6|98
1643021700000|2022-01-24 10:55:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|37
1643022000000|2022-01-24 11:00:00|19092.6|19088.6|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|74
1643022300000|2022-01-24 11:05:00|19094.2|19090.2|19081.7|19077.7|19097.3|19093.3|19081.7|19077.7|61
1643022600000|2022-01-24 11:10:00|19084.8|19080.8|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|63
1643022900000|2022-01-24 11:15:00|19083.3|19079.3|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|74
1643023200000|2022-01-24 11:20:00|19089.5|19085.5|19075.4|19071.4|19091.1|19087.1|19072.3|19068.3|127
1643023500000|2022-01-24 11:25:00|19073.9|19069.9|19086.4|19082.4|19087.9|19083.9|19070.8|19066.8|95
1643023800000|2022-01-24 11:30:00|19084.8|19080.8|19072.3|19068.3|19084.8|19080.8|19066.1|19062.1|186
1643024100000|2022-01-24 11:35:00|19070.8|19066.8|19087.9|19083.9|19087.9|19083.9|19069.2|19065.2|345
1643024400000|2022-01-24 11:40:00|19084.8|19080.8|19078.6|19074.6|19086.4|19082.4|19075.4|19071.4|266
1643024700000|2022-01-24 11:45:00|19081.7|19077.7|19066.1|19062.1|19084.8|19080.8|19066.1|19062.1|114
1643025000000|2022-01-24 11:50:00|19067.6|19063.6|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|313
1643025300000|2022-01-24 11:55:00|19064.5|19060.5|19056.7|19052.7|19064.5|19060.5|19053.6|19049.6|293
1643025600000|2022-01-24 12:00:00|19058.3|19054.3|19072.3|19068.3|19073.9|19069.9|19056.7|19052.7|123
1643025900000|2022-01-24 12:05:00|19073.9|19069.9|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|115
1643026200000|2022-01-24 12:10:00|19072.3|19068.3|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|144
1643026500000|2022-01-24 12:15:00|19070.8|19066.8|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|197
1643026800000|2022-01-24 12:20:00|19064.5|19060.5|19061.4|19057.4|19066.1|19062.1|19056.7|19052.7|169
1643027100000|2022-01-24 12:25:00|19059.8|19055.8|19064.5|19060.5|19066.1|19062.1|19056.7|19052.7|176
1643027400000|2022-01-24 12:30:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19059.8|19055.8|274
1643027700000|2022-01-24 12:35:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19047.3|19043.3|362
1643028000000|2022-01-24 12:40:00|19059.8|19055.8|19066.1|19062.1|19072.3|19068.3|19059.8|19055.8|200
1643028300000|2022-01-24 12:45:00|19062.9|19058.9|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|221
1643028600000|2022-01-24 12:50:00|19053.6|19049.6|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|237
1643028900000|2022-01-24 12:55:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19041.1|19037.1|170
1643029200000|2022-01-24 13:00:00|19052|19048|19044.2|19040.2|19062.9|19058.9|19041.1|19037.1|346
1643029500000|2022-01-24 13:05:00|19041.1|19037.1|19031.7|19027.7|19044.2|19040.2|19028.6|19024.6|477
1643029800000|2022-01-24 13:10:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19028.6|19024.6|318
1643030100000|2022-01-24 13:15:00|19037.9|19033.9|19056.7|19052.7|19059.8|19055.8|19037.9|19033.9|359
1643030400000|2022-01-24 13:20:00|19053.6|19049.6|19059.8|19055.8|19059.8|19055.8|19041.1|19037.1|463
1643030700000|2022-01-24 13:25:00|19062.9|19058.9|19081.7|19077.7|19081.7|19077.7|19062.9|19058.9|621
1643031000000|2022-01-24 13:30:00|19084.8|19080.8|19103.6|19099.6|19109.8|19105.8|19081.7|19077.7|554
1643031300000|2022-01-24 13:35:00|19106.7|19102.7|19087.9|19083.9|19106.7|19102.7|19081.7|19077.7|574
1643031600000|2022-01-24 13:40:00|19091.1|19087.1|19066.1|19062.1|19094.2|19090.2|19062.9|19058.9|536
1643031900000|2022-01-24 13:45:00|19069.2|19065.2|19056.7|19052.7|19069.2|19065.2|19041.1|19037.1|489
1643032200000|2022-01-24 13:50:00|19058.3|19054.3|19069.2|19065.2|19072.3|19068.3|19053.6|19049.6|538
1643032500000|2022-01-24 13:55:00|19066.1|19062.1|19073.9|19069.9|19073.9|19069.9|19059.8|19055.8|315
1643032800000|2022-01-24 14:00:00|19072.3|19068.3|19097.3|19093.3|19106.7|19102.7|19072.3|19068.3|612
1643033100000|2022-01-24 14:05:00|19094.2|19090.2|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|561
1643033400000|2022-01-24 14:10:00|19097.3|19093.3|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|579
1643033700000|2022-01-24 14:15:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|848
1643034000000|2022-01-24 14:20:00|19086.4|19082.4|19108.3|19104.3|19112.9|19108.9|19081.7|19077.7|704
1643034300000|2022-01-24 14:25:00|19109.8|19105.8|19100.4|19096.4|19112.9|19108.9|19087.9|19083.9|504
1643034600000|2022-01-24 14:30:00|19102|19098|19072.3|19068.3|19109.8|19105.8|19072.3|19068.3|1080
1643034900000|2022-01-24 14:35:00|19075.4|19071.4|19047.3|19043.3|19075.4|19071.4|19037.9|19033.9|1161
1643035200000|2022-01-24 14:40:00|19050.4|19046.4|19078.6|19074.6|19078.6|19074.6|19041.1|19037.1|1511
1643035500000|2022-01-24 14:45:00|19080.1|19076.1|19094.2|19090.2|19103.6|19099.6|19075.4|19071.4|1358
1643035800000|2022-01-24 14:50:00|19091.1|19087.1|19070.8|19066.8|19091.1|19087.1|19056.7|19052.7|1575
1643036100000|2022-01-24 14:55:00|19072.3|19068.3|19084.8|19080.8|19094.2|19090.2|19059.8|19055.8|1112
1643036400000|2022-01-24 15:00:00|19081.7|19077.7|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|931
1643036700000|2022-01-24 15:05:00|19087.9|19083.9|19091.1|19087.1|19091.1|19087.1|19066.1|19062.1|1007
1643037000000|2022-01-24 15:10:00|19100.4|19096.4|19091.1|19087.1|19109.8|19105.8|19084.8|19080.8|1111
1643037300000|2022-01-24 15:15:00|19075.4|19071.4|19084.8|19080.8|19091.1|19087.1|19066.1|19062.1|989
1643037600000|2022-01-24 15:20:00|19081.7|19077.7|19059.8|19055.8|19084.8|19080.8|19059.8|19055.8|904
1643037900000|2022-01-24 15:25:00|19062.9|19058.9|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|451
1643038200000|2022-01-24 15:30:00|19050.4|19046.4|19047.3|19043.3|19056.7|19052.7|19045.8|19041.8|2313
1643038500000|2022-01-24 15:35:00|19034.8|19030.8|19044.2|19040.2|19047.3|19043.3|19025.4|19021.4|1557
1643038800000|2022-01-24 15:40:00|19047.3|19043.3|19012.9|19008.9|19047.3|19043.3|19012.9|19008.9|894
1643039100000|2022-01-24 15:45:00|19022.3|19018.3|19050.4|19046.4|19056.7|19052.7|19022.3|19018.3|1149
1643039400000|2022-01-24 15:50:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19042.6|19038.6|1649
1643039700000|2022-01-24 15:55:00|19045.8|19041.8|19047.3|19043.3|19056.7|19052.7|19041.1|19037.1|673
1643040000000|2022-01-24 16:00:00|19044.2|19040.2|19028.6|19024.6|19045.8|19041.8|19020.8|19016.8|698
1643040300000|2022-01-24 16:05:00|19031.7|19027.7|19056.7|19052.7|19056.7|19052.7|19031.7|19027.7|848
1643040600000|2022-01-24 16:10:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19053.6|19049.6|572
1643040900000|2022-01-24 16:15:00|19066.1|19062.1|19066.1|19062.1|19084.8|19080.8|19056.7|19052.7|920
1643041200000|2022-01-24 16:20:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19053.6|19049.6|745
1643041500000|2022-01-24 16:25:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|598
1643041800000|2022-01-24 16:30:00|19062.9|19058.9|19069.2|19065.2|19075.4|19071.4|19059.8|19055.8|374
1643042100000|2022-01-24 16:35:00|19066.1|19062.1|19081.7|19077.7|19087.9|19083.9|19062.9|19058.9|886
1643042400000|2022-01-24 16:40:00|19084.8|19080.8|19078.6|19074.6|19097.3|19093.3|19075.4|19071.4|1291
1643042700000|2022-01-24 16:45:00|19075.4|19071.4|19100.4|19096.4|19106.7|19102.7|19075.4|19071.4|1101
1643043000000|2022-01-24 16:50:00|19097.3|19093.3|19081.7|19077.7|19103.6|19099.6|19078.6|19074.6|917
1643043300000|2022-01-24 16:55:00|19078.6|19074.6|19072.3|19068.3|19084.8|19080.8|19059.8|19055.8|868
1643043600000|2022-01-24 17:00:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|575
1643043900000|2022-01-24 17:05:00|19073.9|19069.9|19064.5|19060.5|19078.6|19074.6|19062.9|19058.9|823
1643044200000|2022-01-24 17:10:00|19062.9|19058.9|19069.2|19065.2|19078.6|19074.6|19062.9|19058.9|535
1643044500000|2022-01-24 17:15:00|19070.8|19066.8|19059.8|19055.8|19094.2|19090.2|19056.7|19052.7|989
1643044800000|2022-01-24 17:20:00|19062.9|19058.9|19048.9|19044.9|19066.1|19062.1|19041.1|19037.1|819
1643045100000|2022-01-24 17:25:00|19050.4|19046.4|19037.9|19033.9|19053.6|19049.6|19019.2|19015.2|846
1643045400000|2022-01-24 17:30:00|19041.1|19037.1|19041.1|19037.1|19053.6|19049.6|19034.8|19030.8|445
1643045700000|2022-01-24 17:35:00|19044.2|19040.2|19047.3|19043.3|19059.8|19055.8|19037.9|19033.9|655
1643046000000|2022-01-24 17:40:00|19045.8|19041.8|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|690
1643046300000|2022-01-24 17:45:00|19052|19048|19055.1|19051.1|19056.7|19052.7|19042.6|19038.6|767
1643046600000|2022-01-24 17:50:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19044.2|19040.2|483
1643046900000|2022-01-24 17:55:00|19052|19048|19059.8|19055.8|19061.4|19057.4|19047.3|19043.3|458
1643047200000|2022-01-24 18:00:00|19062.9|19058.9|19062.9|19058.9|19070.8|19066.8|19047.3|19043.3|443
1643047500000|2022-01-24 18:05:00|19066.1|19062.1|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|547
1643047800000|2022-01-24 18:10:00|19050.4|19046.4|19053.6|19049.6|19062.9|19058.9|19047.3|19043.3|742
1643048100000|2022-01-24 18:15:00|19050.4|19046.4|19062.9|19058.9|19069.2|19065.2|19047.3|19043.3|990
1643048400000|2022-01-24 18:20:00|19061.4|19057.4|19075.4|19071.4|19078.6|19074.6|19050.4|19046.4|898
1643048700000|2022-01-24 18:25:00|19077|19073|19084.8|19080.8|19084.8|19080.8|19069.2|19065.2|520
1643049000000|2022-01-24 18:30:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19062.9|19058.9|772
1643049300000|2022-01-24 18:35:00|19072.3|19068.3|19072.3|19068.3|19084.8|19080.8|19069.2|19065.2|695
1643049600000|2022-01-24 18:40:00|19070.8|19066.8|19069.2|19065.2|19075.4|19071.4|19062.9|19058.9|491
1643049900000|2022-01-24 18:45:00|19066.1|19062.1|19037.9|19033.9|19066.1|19062.1|19034.8|19030.8|639
1643050200000|2022-01-24 18:50:00|19036.4|19032.4|19047.3|19043.3|19050.4|19046.4|19028.6|19024.6|584
1643050500000|2022-01-24 18:55:00|19048.9|19044.9|19033.3|19029.3|19048.9|19044.9|19031.7|19027.7|638
1643050800000|2022-01-24 19:00:00|19034.8|19030.8|19025.4|19021.4|19034.8|19030.8|19009.8|19005.8|900
1643051100000|2022-01-24 19:05:00|19028.6|19024.6|19009.8|19005.8|19028.6|19024.6|19009.8|19005.8|481
1643051400000|2022-01-24 19:10:00|19011.4|19007.4|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|535
1643051700000|2022-01-24 19:15:00|19016.1|19012.1|19009.8|19005.8|19031.7|19027.7|19009.8|19005.8|596
1643052000000|2022-01-24 19:20:00|19008.3|19004.3|19012.9|19008.9|19012.9|19008.9|18987.9|18983.9|943
1643052300000|2022-01-24 19:25:00|19011.4|19007.4|19014.5|19010.5|19019.2|19015.2|19003.6|18999.6|485
1643052600000|2022-01-24 19:30:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19003.6|18999.6|557
1643052900000|2022-01-24 19:35:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|513
1643053200000|2022-01-24 19:40:00|19023.9|19019.9|19009.8|19005.8|19034.8|19030.8|19009.8|19005.8|659
1643053500000|2022-01-24 19:45:00|19012.9|19008.9|18984.8|18980.8|19016.1|19012.1|18981.7|18977.7|942
1643053800000|2022-01-24 19:50:00|18987.9|18983.9|18994.2|18990.2|18995.8|18991.8|18975.4|18971.4|908
1643054100000|2022-01-24 19:55:00|18997.3|18993.3|18959.8|18955.8|18997.3|18993.3|18959.8|18955.8|1588
1643054400000|2022-01-24 20:00:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18937.9|18933.9|1199
1643054700000|2022-01-24 20:05:00|18945.8|18941.8|18934.8|18930.8|18950.4|18946.4|18931.7|18927.7|543
1643055000000|2022-01-24 20:10:00|18931.7|18927.7|18920.8|18916.8|18937.9|18933.9|18919.2|18915.2|518
1643055300000|2022-01-24 20:15:00|18922.3|18918.3|18934.8|18930.8|18941.1|18937.1|18912.9|18908.9|741
1643055600000|2022-01-24 20:20:00|18933.3|18929.3|18919.2|18915.2|18936.4|18932.4|18919.2|18915.2|881
1643055900000|2022-01-24 20:25:00|18916.1|18912.1|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|743
1643056200000|2022-01-24 20:30:00|18914.5|18910.5|18906.7|18902.7|18922.3|18918.3|18903.6|18899.6|376
1643056500000|2022-01-24 20:35:00|18905.1|18901.1|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|502
1643056800000|2022-01-24 20:40:00|18903.6|18899.6|18922.3|18918.3|18925.4|18921.4|18903.6|18899.6|583
1643057100000|2022-01-24 20:45:00|18925.4|18921.4|18906.7|18902.7|18925.4|18921.4|18900.4|18896.4|532
1643057400000|2022-01-24 20:50:00|18903.6|18899.6|18887.9|18883.9|18909.8|18905.8|18881.7|18877.7|875
1643057700000|2022-01-24 20:55:00|18891.1|18887.1|18875.4|18871.4|18891.1|18887.1|18866.1|18862.1|2365
1643058000000|2022-01-24 21:00:00|18872.3|18868.3|18866.1|18862.1|18881.7|18877.7|18862.9|18858.9|1593
1643058300000|2022-01-24 21:05:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18831.7|18827.7|942
1643058600000|2022-01-24 21:10:00|18858.3|18854.3|18856.7|18852.7|18861.4|18857.4|18853.6|18849.6|260
1643058900000|2022-01-24 21:15:00|18853.6|18849.6|18847.3|18843.3|18853.6|18849.6|18831.7|18827.7|308
1643059200000|2022-01-24 21:20:00|18844.2|18840.2|18856.7|18852.7|18856.7|18852.7|18837.9|18833.9|325
1643059500000|2022-01-24 21:25:00|18853.6|18849.6|18859.8|18855.8|18867.6|18863.6|18845.8|18841.8|240
1643059800000|2022-01-24 21:30:00|18856.7|18852.7|18847.3|18843.3|18862.9|18858.9|18847.3|18843.3|236
1643060100000|2022-01-24 21:35:00|18848.9|18844.9|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|340
1643060400000|2022-01-24 21:40:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|172
1643060700000|2022-01-24 21:45:00|18853.6|18849.6|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|271
1643061000000|2022-01-24 21:50:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|151
1643061300000|2022-01-24 21:55:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18853.6|18849.6|271
1643065200000|2022-01-24 23:00:00|18855.1|18851.1|18877|18873|18878.6|18874.6|18850.4|18846.4|144
1643065500000|2022-01-24 23:05:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18861.4|18857.4|65
1643065800000|2022-01-24 23:10:00|18870.8|18866.8|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|14
1643066100000|2022-01-24 23:15:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18870.8|18866.8|18
1643066400000|2022-01-24 23:20:00|18870.8|18866.8|18867.6|18863.6|18870.8|18866.8|18866.1|18862.1|11
1643066700000|2022-01-24 23:25:00|18869.2|18865.2|18869.2|18865.2|18870.8|18866.8|18866.1|18862.1|13
1643067000000|2022-01-24 23:30:00|18867.6|18863.6|18856.7|18852.7|18869.2|18865.2|18853.6|18849.6|70
1643067300000|2022-01-24 23:35:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18845.8|18841.8|63
1643067600000|2022-01-24 23:40:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|41
1643067900000|2022-01-24 23:45:00|18845.8|18841.8|18862.9|18858.9|18862.9|18858.9|18844.2|18840.2|92
1643068200000|2022-01-24 23:50:00|18861.4|18857.4|18867.6|18863.6|18867.6|18863.6|18859.8|18855.8|55
1643068500000|2022-01-24 23:55:00|18869.2|18865.2|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|43
1643068800000|2022-01-25 00:00:00|18867.6|18863.6|18875.4|18871.4|18881.7|18877.7|18867.6|18863.6|83
1643069100000|2022-01-25 00:05:00|18877|18873|18866.1|18862.1|18877|18873|18864.5|18860.5|45
1643069400000|2022-01-25 00:10:00|18864.5|18860.5|18858.3|18854.3|18866.1|18862.1|18852|18848|49
1643069700000|2022-01-25 00:15:00|18856.7|18852.7|18858.3|18854.3|18867.6|18863.6|18856.7|18852.7|79
1643070000000|2022-01-25 00:20:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18852|18848|92
1643070300000|2022-01-25 00:25:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|35
1643070600000|2022-01-25 00:30:00|18861.4|18857.4|18833.3|18829.3|18861.4|18857.4|18828.6|18824.6|140
1643070900000|2022-01-25 00:35:00|18834.8|18830.8|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|78
1643071200000|2022-01-25 00:40:00|18823.9|18819.9|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|66
1643071500000|2022-01-25 00:45:00|18842.6|18838.6|18855.1|18851.1|18856.7|18852.7|18841.1|18837.1|77
1643071800000|2022-01-25 00:50:00|18856.7|18852.7|18853.6|18849.6|18866.1|18862.1|18853.6|18849.6|146
1643072100000|2022-01-25 00:55:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18841.1|18837.1|94
1643072400000|2022-01-25 01:00:00|18841.1|18837.1|18858.3|18854.3|18859.8|18855.8|18841.1|18837.1|57
1643072700000|2022-01-25 01:05:00|18859.8|18855.8|18877|18873|18880.1|18876.1|18855.1|18851.1|170
1643073000000|2022-01-25 01:10:00|18878.6|18874.6|18894.2|18890.2|18894.2|18890.2|18870.8|18866.8|51
1643073300000|2022-01-25 01:15:00|18892.6|18888.6|18881.7|18877.7|18892.6|18888.6|18877|18873|95
1643073600000|2022-01-25 01:20:00|18880.1|18876.1|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|91
1643073900000|2022-01-25 01:25:00|18877|18873|18872.3|18868.3|18877|18873|18866.1|18862.1|124
1643074200000|2022-01-25 01:30:00|18870.8|18866.8|18881.7|18877.7|18891.1|18887.1|18870.8|18866.8|92
1643074500000|2022-01-25 01:35:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|76
1643074800000|2022-01-25 01:40:00|18880.1|18876.1|18884.8|18880.8|18891.1|18887.1|18880.1|18876.1|30
1643075100000|2022-01-25 01:45:00|18883.3|18879.3|18880.1|18876.1|18891.1|18887.1|18878.6|18874.6|74
1643075400000|2022-01-25 01:50:00|18878.6|18874.6|18881.7|18877.7|18887.9|18883.9|18877|18873|70
1643075700000|2022-01-25 01:55:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|28
1643076000000|2022-01-25 02:00:00|18877|18873|18884.8|18880.8|18891.1|18887.1|18877|18873|138
1643076300000|2022-01-25 02:05:00|18883.3|18879.3|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|37
1643076600000|2022-01-25 02:10:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|96
1643076900000|2022-01-25 02:15:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|110
1643077200000|2022-01-25 02:20:00|18900.4|18896.4|18902|18898|18903.6|18899.6|18900.4|18896.4|111
1643077500000|2022-01-25 02:25:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|34
1643077800000|2022-01-25 02:30:00|18898.9|18894.9|18889.5|18885.5|18900.4|18896.4|18887.9|18883.9|101
1643078100000|2022-01-25 02:35:00|18887.9|18883.9|18892.6|18888.6|18897.3|18893.3|18887.9|18883.9|12
1643078400000|2022-01-25 02:40:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|42
1643078700000|2022-01-25 02:45:00|18892.6|18888.6|18883.3|18879.3|18892.6|18888.6|18883.3|18879.3|24
1643079000000|2022-01-25 02:50:00|18881.7|18877.7|18875.4|18871.4|18883.3|18879.3|18872.3|18868.3|34
1643079300000|2022-01-25 02:55:00|18877|18873|18867.6|18863.6|18878.6|18874.6|18862.9|18858.9|55
1643079600000|2022-01-25 03:00:00|18866.1|18862.1|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|54
1643079900000|2022-01-25 03:05:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18869.2|18865.2|26
1643080200000|2022-01-25 03:10:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|33
1643080500000|2022-01-25 03:15:00|18877|18873|18869.2|18865.2|18877|18873|18869.2|18865.2|96
1643080800000|2022-01-25 03:20:00|18872.3|18868.3|18872.3|18868.3|18877|18873|18872.3|18868.3|37
1643081100000|2022-01-25 03:25:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18870.8|18866.8|28
1643081400000|2022-01-25 03:30:00|18870.8|18866.8|18881.7|18877.7|18883.3|18879.3|18867.6|18863.6|27
1643081700000|2022-01-25 03:35:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|16
1643082000000|2022-01-25 03:40:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|118
1643082300000|2022-01-25 03:45:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|42
1643082600000|2022-01-25 03:50:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|11
1643082900000|2022-01-25 03:55:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18884.8|18880.8|45
1643083200000|2022-01-25 04:00:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|156
1643083500000|2022-01-25 04:05:00|18905.1|18901.1|18894.2|18890.2|18905.1|18901.1|18892.6|18888.6|40
1643083800000|2022-01-25 04:10:00|18895.8|18891.8|18897.3|18893.3|18897.3|18893.3|18894.2|18890.2|36
1643084100000|2022-01-25 04:15:00|18895.8|18891.8|18897.3|18893.3|18897.3|18893.3|18889.5|18885.5|30
1643084400000|2022-01-25 04:20:00|18895.8|18891.8|18900.4|18896.4|18900.4|18896.4|18895.8|18891.8|30
1643084700000|2022-01-25 04:25:00|18903.6|18899.6|18909.8|18905.8|18911.4|18907.4|18903.6|18899.6|62
1643085000000|2022-01-25 04:30:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|51
1643085300000|2022-01-25 04:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18911.4|18907.4|28
1643085600000|2022-01-25 04:40:00|18914.5|18910.5|18916.1|18912.1|18925.4|18921.4|18912.9|18908.9|229
1643085900000|2022-01-25 04:45:00|18914.5|18910.5|18920.8|18916.8|18922.3|18918.3|18912.9|18908.9|30
1643086200000|2022-01-25 04:50:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18914.5|18910.5|27
1643086500000|2022-01-25 04:55:00|18914.5|18910.5|18912.9|18908.9|18919.2|18915.2|18912.9|18908.9|12
1643086800000|2022-01-25 05:00:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|58
1643087100000|2022-01-25 05:05:00|18920.8|18916.8|18912.9|18908.9|18920.8|18916.8|18909.8|18905.8|32
1643087400000|2022-01-25 05:10:00|18914.5|18910.5|18912.9|18908.9|18914.5|18910.5|18909.8|18905.8|13
1643087700000|2022-01-25 05:15:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|8
1643088000000|2022-01-25 05:20:00|18911.4|18907.4|18912.9|18908.9|18914.5|18910.5|18906.7|18902.7|35
1643088300000|2022-01-25 05:25:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|28
1643088600000|2022-01-25 05:30:00|18920.8|18916.8|18909.8|18905.8|18920.8|18916.8|18906.7|18902.7|79
1643088900000|2022-01-25 05:35:00|18908.3|18904.3|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|23
1643089200000|2022-01-25 05:40:00|18914.5|18910.5|18900.4|18896.4|18914.5|18910.5|18900.4|18896.4|31
1643089500000|2022-01-25 05:45:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|40
1643089800000|2022-01-25 05:50:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|29
1643090100000|2022-01-25 05:55:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|37
1643090400000|2022-01-25 06:00:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18891.1|18887.1|49
1643090700000|2022-01-25 06:05:00|18900.4|18896.4|18900.4|18896.4|18902|18898|18894.2|18890.2|15
1643091000000|2022-01-25 06:10:00|18897.3|18893.3|18897.3|18893.3|18903.6|18899.6|18892.6|18888.6|77
1643091300000|2022-01-25 06:15:00|18894.2|18890.2|18895.8|18891.8|18897.3|18893.3|18891.1|18887.1|25
1643091600000|2022-01-25 06:20:00|18897.3|18893.3|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|45
1643091900000|2022-01-25 06:25:00|18908.3|18904.3|18914.5|18910.5|18914.5|18910.5|18906.7|18902.7|32
1643092200000|2022-01-25 06:30:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18911.4|18907.4|76
1643092500000|2022-01-25 06:35:00|18914.5|18910.5|18909.8|18905.8|18916.1|18912.1|18909.8|18905.8|61
1643092800000|2022-01-25 06:40:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18905.1|18901.1|34
1643093100000|2022-01-25 06:45:00|18908.3|18904.3|18903.6|18899.6|18908.3|18904.3|18900.4|18896.4|18
1643093400000|2022-01-25 06:50:00|18902|18898|18894.2|18890.2|18905.1|18901.1|18894.2|18890.2|77
1643093700000|2022-01-25 06:55:00|18891.1|18887.1|18900.4|18896.4|18902|18898|18887.9|18883.9|42
1643094000000|2022-01-25 07:00:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18883.3|18879.3|161
1643094300000|2022-01-25 07:05:00|18902|18898|18900.4|18896.4|18906.7|18902.7|18895.8|18891.8|133
1643094600000|2022-01-25 07:10:00|18902|18898|18920.8|18916.8|18920.8|18916.8|18897.3|18893.3|123
1643094900000|2022-01-25 07:15:00|18919.2|18915.2|18925.4|18921.4|18927|18923|18912.9|18908.9|106
1643095200000|2022-01-25 07:20:00|18923.9|18919.9|18920.8|18916.8|18925.4|18921.4|18912.9|18908.9|113
1643095500000|2022-01-25 07:25:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18909.8|18905.8|65
1643095800000|2022-01-25 07:30:00|18920.8|18916.8|18934.8|18930.8|18934.8|18930.8|18916.1|18912.1|179
1643096100000|2022-01-25 07:35:00|18937.9|18933.9|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|81
1643096400000|2022-01-25 07:40:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|92
1643096700000|2022-01-25 07:45:00|18930.1|18926.1|18930.1|18926.1|18934.8|18930.8|18925.4|18921.4|108
1643097000000|2022-01-25 07:50:00|18931.7|18927.7|18925.4|18921.4|18933.3|18929.3|18919.2|18915.2|108
1643097300000|2022-01-25 07:55:00|18927|18923|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|110
1643097600000|2022-01-25 08:00:00|18931.7|18927.7|18928.6|18924.6|18944.2|18940.2|18916.1|18912.1|318
1643097900000|2022-01-25 08:05:00|18925.4|18921.4|18928.6|18924.6|18941.1|18937.1|18925.4|18921.4|289
1643098200000|2022-01-25 08:10:00|18925.4|18921.4|18909.8|18905.8|18928.6|18924.6|18903.6|18899.6|275
1643098500000|2022-01-25 08:15:00|18908.3|18904.3|18900.4|18896.4|18912.9|18908.9|18894.2|18890.2|333
1643098800000|2022-01-25 08:20:00|18903.6|18899.6|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|213
1643099100000|2022-01-25 08:25:00|18916.1|18912.1|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|215
1643099400000|2022-01-25 08:30:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|159
1643099700000|2022-01-25 08:35:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18887.9|18883.9|238
1643100000000|2022-01-25 08:40:00|18895.8|18891.8|18887.9|18883.9|18897.3|18893.3|18884.8|18880.8|304
1643100300000|2022-01-25 08:45:00|18889.5|18885.5|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|146
1643100600000|2022-01-25 08:50:00|18898.9|18894.9|18875.4|18871.4|18900.4|18896.4|18872.3|18868.3|198
1643100900000|2022-01-25 08:55:00|18873.9|18869.9|18887.9|18883.9|18891.1|18887.1|18873.9|18869.9|244
1643101200000|2022-01-25 09:00:00|18886.4|18882.4|18872.3|18868.3|18887.9|18883.9|18862.9|18858.9|401
1643101500000|2022-01-25 09:05:00|18873.9|18869.9|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|271
1643101800000|2022-01-25 09:10:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18847.3|18843.3|335
1643102100000|2022-01-25 09:15:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18844.2|18840.2|149
1643102400000|2022-01-25 09:20:00|18852|18848|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|263
1643102700000|2022-01-25 09:25:00|18841.1|18837.1|18812.9|18808.9|18841.1|18837.1|18812.9|18808.9|278
1643103000000|2022-01-25 09:30:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|313
1643103300000|2022-01-25 09:35:00|18803.6|18799.6|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|275
1643103600000|2022-01-25 09:40:00|18803.6|18799.6|18791.1|18787.1|18803.6|18799.6|18784.8|18780.8|314
1643103900000|2022-01-25 09:45:00|18787.9|18783.9|18778.6|18774.6|18791.1|18787.1|18772.3|18768.3|434
1643104200000|2022-01-25 09:50:00|18780.1|18776.1|18762.9|18758.9|18784.8|18780.8|18759.8|18755.8|247
1643104500000|2022-01-25 09:55:00|18764.5|18760.5|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|160
1643104800000|2022-01-25 10:00:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|158
1643105100000|2022-01-25 10:05:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|112
1643105400000|2022-01-25 10:10:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|214
1643105700000|2022-01-25 10:15:00|18786.4|18782.4|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|198
1643106000000|2022-01-25 10:20:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|131
1643106300000|2022-01-25 10:25:00|18789.5|18785.5|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|104
1643106600000|2022-01-25 10:30:00|18794.2|18790.2|18786.4|18782.4|18794.2|18790.2|18781.7|18777.7|178
1643106900000|2022-01-25 10:35:00|18787.9|18783.9|18794.2|18790.2|18803.6|18799.6|18787.9|18783.9|165
1643107200000|2022-01-25 10:40:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|90
1643107500000|2022-01-25 10:45:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|87
1643107800000|2022-01-25 10:50:00|18811.4|18807.4|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|127
1643108100000|2022-01-25 10:55:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|223
1643108400000|2022-01-25 11:00:00|18809.8|18805.8|18809.8|18805.8|18819.2|18815.2|18806.7|18802.7|269
1643108700000|2022-01-25 11:05:00|18806.7|18802.7|18809.8|18805.8|18817.6|18813.6|18803.6|18799.6|230
1643109000000|2022-01-25 11:10:00|18812.9|18808.9|18795.8|18791.8|18812.9|18808.9|18795.8|18791.8|109
1643109300000|2022-01-25 11:15:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|92
1643109600000|2022-01-25 11:20:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|110
1643109900000|2022-01-25 11:25:00|18802|18798|18797.3|18793.3|18802|18798|18794.2|18790.2|127
1643110200000|2022-01-25 11:30:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|223
1643110500000|2022-01-25 11:35:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18791.1|18787.1|639
1643110800000|2022-01-25 11:40:00|18805.1|18801.1|18819.2|18815.2|18823.9|18819.9|18803.6|18799.6|255
1643111100000|2022-01-25 11:45:00|18816.1|18812.1|18816.1|18812.1|18827|18823|18816.1|18812.1|263
1643111400000|2022-01-25 11:50:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|254
1643111700000|2022-01-25 11:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18811.4|18807.4|154
1643112000000|2022-01-25 12:00:00|18822.3|18818.3|18847.3|18843.3|18848.9|18844.9|18819.2|18815.2|304
1643112300000|2022-01-25 12:05:00|18845.8|18841.8|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|260
1643112600000|2022-01-25 12:10:00|18844.2|18840.2|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|168
1643112900000|2022-01-25 12:15:00|18837.9|18833.9|18834.8|18830.8|18842.6|18838.6|18834.8|18830.8|97
1643113200000|2022-01-25 12:20:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18825.4|18821.4|220
1643113500000|2022-01-25 12:25:00|18842.6|18838.6|18834.8|18830.8|18847.3|18843.3|18831.7|18827.7|131
1643113800000|2022-01-25 12:30:00|18837.9|18833.9|18847.3|18843.3|18850.4|18846.4|18831.7|18827.7|266
1643114100000|2022-01-25 12:35:00|18844.2|18840.2|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|134
1643114400000|2022-01-25 12:40:00|18847.3|18843.3|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|215
1643114700000|2022-01-25 12:45:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|190
1643115000000|2022-01-25 12:50:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18822.3|18818.3|237
1643115300000|2022-01-25 12:55:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18822.3|18818.3|362
1643115600000|2022-01-25 13:00:00|18833.3|18829.3|18853.6|18849.6|18856.7|18852.7|18828.6|18824.6|474
1643115900000|2022-01-25 13:05:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|367
1643116200000|2022-01-25 13:10:00|18850.4|18846.4|18834.8|18830.8|18852|18848|18834.8|18830.8|334
1643116500000|2022-01-25 13:15:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|379
1643116800000|2022-01-25 13:20:00|18822.3|18818.3|18869.2|18865.2|18872.3|18868.3|18820.8|18816.8|974
1643117100000|2022-01-25 13:25:00|18866.1|18862.1|18891.1|18887.1|18891.1|18887.1|18862.9|18858.9|870
1643117400000|2022-01-25 13:30:00|18887.9|18883.9|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|585
1643117700000|2022-01-25 13:35:00|18894.2|18890.2|18894.2|18890.2|18900.4|18896.4|18884.8|18880.8|767
1643118000000|2022-01-25 13:40:00|18891.1|18887.1|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|661
1643118300000|2022-01-25 13:45:00|18911.4|18907.4|18922.3|18918.3|18928.6|18924.6|18909.8|18905.8|900
1643118600000|2022-01-25 13:50:00|18925.4|18921.4|18906.7|18902.7|18930.1|18926.1|18903.6|18899.6|800
1643118900000|2022-01-25 13:55:00|18909.8|18905.8|18937.9|18933.9|18941.1|18937.1|18903.6|18899.6|1180
1643119200000|2022-01-25 14:00:00|18939.5|18935.5|18939.5|18935.5|18944.2|18940.2|18922.3|18918.3|623
1643119500000|2022-01-25 14:05:00|18937.9|18933.9|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|562
1643119800000|2022-01-25 14:10:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|528
1643120100000|2022-01-25 14:15:00|18945.8|18941.8|18947.3|18943.3|18956.7|18952.7|18945.8|18941.8|515
1643120400000|2022-01-25 14:20:00|18944.2|18940.2|18941.1|18937.1|18945.8|18941.8|18934.8|18930.8|545
1643120700000|2022-01-25 14:25:00|18942.6|18938.6|18953.6|18949.6|18962.9|18958.9|18937.9|18933.9|564
1643121000000|2022-01-25 14:30:00|18950.4|18946.4|18941.1|18937.1|18956.7|18952.7|18925.4|18921.4|1223
1643121300000|2022-01-25 14:35:00|18942.6|18938.6|18937.9|18933.9|18950.4|18946.4|18928.6|18924.6|779
1643121600000|2022-01-25 14:40:00|18939.5|18935.5|18953.6|18949.6|18959.8|18955.8|18931.7|18927.7|647
1643121900000|2022-01-25 14:45:00|18956.7|18952.7|18978.6|18974.6|18981.7|18977.7|18956.7|18952.7|1073
1643122200000|2022-01-25 14:50:00|18981.7|18977.7|19000.4|18996.4|19016.1|19012.1|18966.1|18962.1|1261
1643122500000|2022-01-25 14:55:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|1138
1643122800000|2022-01-25 15:00:00|18998.9|18994.9|19019.2|19015.2|19025.4|19021.4|18992.6|18988.6|1564
1643123100000|2022-01-25 15:05:00|19022.3|19018.3|19006.7|19002.7|19031.7|19027.7|19003.6|18999.6|1498
1643123400000|2022-01-25 15:10:00|19009.8|19005.8|18978.6|18974.6|19022.3|19018.3|18969.2|18965.2|1314
1643123700000|2022-01-25 15:15:00|18981.7|18977.7|18962.9|18958.9|18984.8|18980.8|18956.7|18952.7|1211
1643124000000|2022-01-25 15:20:00|18959.8|18955.8|18950.4|18946.4|18975.4|18971.4|18936.4|18932.4|929
1643124300000|2022-01-25 15:25:00|18947.3|18943.3|18931.7|18927.7|18953.6|18949.6|18931.7|18927.7|913
1643124600000|2022-01-25 15:30:00|18934.8|18930.8|18941.1|18937.1|18950.4|18946.4|18916.1|18912.1|1029
1643124900000|2022-01-25 15:35:00|18939.5|18935.5|18953.6|18949.6|18969.2|18965.2|18937.9|18933.9|983
1643125200000|2022-01-25 15:40:00|18950.4|18946.4|18923.9|18919.9|18956.7|18952.7|18923.9|18919.9|610
1643125500000|2022-01-25 15:45:00|18922.3|18918.3|18881.7|18877.7|18928.6|18924.6|18878.6|18874.6|1270
1643125800000|2022-01-25 15:50:00|18880.1|18876.1|18934.8|18930.8|18934.8|18930.8|18875.4|18871.4|1211
1643126100000|2022-01-25 15:55:00|18933.3|18929.3|18959.8|18955.8|18959.8|18955.8|18928.6|18924.6|1088
1643126400000|2022-01-25 16:00:00|18956.7|18952.7|18941.1|18937.1|18966.1|18962.1|18934.8|18930.8|892
1643126700000|2022-01-25 16:05:00|18944.2|18940.2|18947.3|18943.3|18969.2|18965.2|18941.1|18937.1|724
1643127000000|2022-01-25 16:10:00|18944.2|18940.2|18959.8|18955.8|18962.9|18958.9|18941.1|18937.1|662
1643127300000|2022-01-25 16:15:00|18956.7|18952.7|18931.7|18927.7|18961.4|18957.4|18931.7|18927.7|480
1643127600000|2022-01-25 16:20:00|18933.3|18929.3|18919.2|18915.2|18934.8|18930.8|18909.8|18905.8|604
1643127900000|2022-01-25 16:25:00|18916.1|18912.1|18900.4|18896.4|18922.3|18918.3|18897.3|18893.3|424
1643128200000|2022-01-25 16:30:00|18903.6|18899.6|18909.8|18905.8|18916.1|18912.1|18900.4|18896.4|543
1643128500000|2022-01-25 16:35:00|18911.4|18907.4|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|495
1643128800000|2022-01-25 16:40:00|18906.7|18902.7|18891.1|18887.1|18919.2|18915.2|18884.8|18880.8|789
1643129100000|2022-01-25 16:45:00|18887.9|18883.9|18891.1|18887.1|18892.6|18888.6|18878.6|18874.6|434
1643129400000|2022-01-25 16:50:00|18887.9|18883.9|18866.1|18862.1|18902|18898|18866.1|18862.1|906
1643129700000|2022-01-25 16:55:00|18869.2|18865.2|18887.9|18883.9|18891.1|18887.1|18866.1|18862.1|666
1643130000000|2022-01-25 17:00:00|18891.1|18887.1|18881.7|18877.7|18891.1|18887.1|18875.4|18871.4|567
1643130300000|2022-01-25 17:05:00|18878.6|18874.6|18878.6|18874.6|18881.7|18877.7|18866.1|18862.1|418
1643130600000|2022-01-25 17:10:00|18881.7|18877.7|18869.2|18865.2|18884.8|18880.8|18866.1|18862.1|542
1643130900000|2022-01-25 17:15:00|18867.6|18863.6|18894.2|18890.2|18894.2|18890.2|18866.1|18862.1|505
1643131200000|2022-01-25 17:20:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|215
1643131500000|2022-01-25 17:25:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|431
1643131800000|2022-01-25 17:30:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18900.4|18896.4|374
1643132100000|2022-01-25 17:35:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|402
1643132400000|2022-01-25 17:40:00|18908.3|18904.3|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|474
1643132700000|2022-01-25 17:45:00|18909.8|18905.8|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|551
1643133000000|2022-01-25 17:50:00|18911.4|18907.4|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|165
1643133300000|2022-01-25 17:55:00|18916.1|18912.1|18906.7|18902.7|18920.8|18916.8|18903.6|18899.6|330
1643133600000|2022-01-25 18:00:00|18909.8|18905.8|18909.8|18905.8|18919.2|18915.2|18903.6|18899.6|347
1643133900000|2022-01-25 18:05:00|18908.3|18904.3|18917.6|18913.6|18925.4|18921.4|18906.7|18902.7|905
1643134200000|2022-01-25 18:10:00|18919.2|18915.2|18881.7|18877.7|18919.2|18915.2|18881.7|18877.7|676
1643134500000|2022-01-25 18:15:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|700
1643134800000|2022-01-25 18:20:00|18894.2|18890.2|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|731
1643135100000|2022-01-25 18:25:00|18878.6|18874.6|18850.4|18846.4|18878.6|18874.6|18850.4|18846.4|538
1643135400000|2022-01-25 18:30:00|18853.6|18849.6|18830.1|18826.1|18856.7|18852.7|18828.6|18824.6|906
1643135700000|2022-01-25 18:35:00|18831.7|18827.7|18820.8|18816.8|18834.8|18830.8|18812.9|18808.9|882
1643136000000|2022-01-25 18:40:00|18819.2|18815.2|18800.4|18796.4|18822.3|18818.3|18797.3|18793.3|606
1643136300000|2022-01-25 18:45:00|18797.3|18793.3|18803.6|18799.6|18806.7|18802.7|18787.9|18783.9|567
1643136600000|2022-01-25 18:50:00|18800.4|18796.4|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|502
1643136900000|2022-01-25 18:55:00|18820.8|18816.8|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|663
1643137200000|2022-01-25 19:00:00|18822.3|18818.3|18841.1|18837.1|18844.2|18840.2|18819.2|18815.2|318
1643137500000|2022-01-25 19:05:00|18837.9|18833.9|18831.7|18827.7|18844.2|18840.2|18822.3|18818.3|276
1643137800000|2022-01-25 19:10:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18819.2|18815.2|399
1643138100000|2022-01-25 19:15:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|422
1643138400000|2022-01-25 19:20:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18820.8|18816.8|469
1643138700000|2022-01-25 19:25:00|18828.6|18824.6|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|364
1643139000000|2022-01-25 19:30:00|18820.8|18816.8|18831.7|18827.7|18833.3|18829.3|18819.2|18815.2|337
1643139300000|2022-01-25 19:35:00|18828.6|18824.6|18816.1|18812.1|18831.7|18827.7|18812.9|18808.9|495
1643139600000|2022-01-25 19:40:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|445
1643139900000|2022-01-25 19:45:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|399
1643140200000|2022-01-25 19:50:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|358
1643140500000|2022-01-25 19:55:00|18827|18823|18809.8|18805.8|18828.6|18824.6|18806.7|18802.7|1211
1643140800000|2022-01-25 20:00:00|18806.7|18802.7|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|491
1643141100000|2022-01-25 20:05:00|18823.9|18819.9|18828.6|18824.6|18834.8|18830.8|18823.9|18819.9|305
1643141400000|2022-01-25 20:10:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|222
1643141700000|2022-01-25 20:15:00|18828.6|18824.6|18820.8|18816.8|18831.7|18827.7|18819.2|18815.2|126
1643142000000|2022-01-25 20:20:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|182
1643142300000|2022-01-25 20:25:00|18825.4|18821.4|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|232
1643142600000|2022-01-25 20:30:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|298
1643142900000|2022-01-25 20:35:00|18825.4|18821.4|18816.1|18812.1|18831.7|18827.7|18816.1|18812.1|534
1643143200000|2022-01-25 20:40:00|18814.5|18810.5|18822.3|18818.3|18827|18823|18809.8|18805.8|219
1643143500000|2022-01-25 20:45:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18809.8|18805.8|176
1643143800000|2022-01-25 20:50:00|18819.2|18815.2|18822.3|18818.3|18828.6|18824.6|18809.8|18805.8|368
1643144100000|2022-01-25 20:55:00|18819.2|18815.2|18834.8|18830.8|18844.2|18840.2|18819.2|18815.2|1497
1643144400000|2022-01-25 21:00:00|18833.3|18829.3|18806.7|18802.7|18837.9|18833.9|18806.7|18802.7|1510
1643144700000|2022-01-25 21:05:00|18805.1|18801.1|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|485
1643145000000|2022-01-25 21:10:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18817.6|18813.6|140
1643145300000|2022-01-25 21:15:00|18828.6|18824.6|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|147
1643145600000|2022-01-25 21:20:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|370
1643145900000|2022-01-25 21:25:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|282
1643146200000|2022-01-25 21:30:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|128
1643146500000|2022-01-25 21:35:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|165
1643146800000|2022-01-25 21:40:00|18830.1|18826.1|18844.2|18840.2|18850.4|18846.4|18828.6|18824.6|206
1643147100000|2022-01-25 21:45:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|190
1643147400000|2022-01-25 21:50:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|112
1643147700000|2022-01-25 21:55:00|18848.9|18844.9|18861.4|18857.4|18861.4|18857.4|18847.3|18843.3|161
1643151600000|2022-01-25 23:00:00|18878.6|18874.6|18834.8|18830.8|18878.6|18874.6|18834.8|18830.8|104
1643151900000|2022-01-25 23:05:00|18833.3|18829.3|18830.1|18826.1|18837.9|18833.9|18827|18823|52
1643152200000|2022-01-25 23:10:00|18828.6|18824.6|18831.7|18827.7|18839.5|18835.5|18827|18823|127
1643152500000|2022-01-25 23:15:00|18830.1|18826.1|18823.9|18819.9|18831.7|18827.7|18822.3|18818.3|65
1643152800000|2022-01-25 23:20:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|75
1643153100000|2022-01-25 23:25:00|18833.3|18829.3|18827|18823|18839.5|18835.5|18827|18823|115
1643153400000|2022-01-25 23:30:00|18825.4|18821.4|18834.8|18830.8|18841.1|18837.1|18823.9|18819.9|62
1643153700000|2022-01-25 23:35:00|18833.3|18829.3|18833.3|18829.3|18837.9|18833.9|18830.1|18826.1|51
1643154000000|2022-01-25 23:40:00|18834.8|18830.8|18828.6|18824.6|18836.4|18832.4|18825.4|18821.4|20
1643154300000|2022-01-25 23:45:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|33
1643154600000|2022-01-25 23:50:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|40
1643154900000|2022-01-25 23:55:00|18837.9|18833.9|18837.9|18833.9|18839.5|18835.5|18834.8|18830.8|8
1643155200000|2022-01-26 00:00:00|18836.4|18832.4|18833.3|18829.3|18839.5|18835.5|18831.7|18827.7|33
1643155500000|2022-01-26 00:05:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|14
1643155800000|2022-01-26 00:10:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|59
1643156100000|2022-01-26 00:15:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|27
1643156400000|2022-01-26 00:20:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|29
1643156700000|2022-01-26 00:25:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|57
1643157000000|2022-01-26 00:30:00|18828.6|18824.6|18823.9|18819.9|18834.8|18830.8|18822.3|18818.3|33
1643157300000|2022-01-26 00:35:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18820.8|18816.8|12
1643157600000|2022-01-26 00:40:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|28
1643157900000|2022-01-26 00:45:00|18827|18823|18825.4|18821.4|18827|18823|18820.8|18816.8|7
1643158200000|2022-01-26 00:50:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|15
1643158500000|2022-01-26 00:55:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18827|18823|11
1643158800000|2022-01-26 01:00:00|18831.7|18827.7|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|64
1643159100000|2022-01-26 01:05:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18823.9|18819.9|16
1643159400000|2022-01-26 01:10:00|18831.7|18827.7|18836.4|18832.4|18837.9|18833.9|18830.1|18826.1|18
1643159700000|2022-01-26 01:15:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|11
1643160000000|2022-01-26 01:20:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|37
1643160300000|2022-01-26 01:25:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18822.3|18818.3|20
1643160600000|2022-01-26 01:30:00|18828.6|18824.6|18830.1|18826.1|18831.7|18827.7|18827|18823|9
1643160900000|2022-01-26 01:35:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|28
1643161200000|2022-01-26 01:40:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18828.6|18824.6|35
1643161500000|2022-01-26 01:45:00|18834.8|18830.8|18830.1|18826.1|18834.8|18830.8|18828.6|18824.6|20
1643161800000|2022-01-26 01:50:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|35
1643162100000|2022-01-26 01:55:00|18834.8|18830.8|18836.4|18832.4|18837.9|18833.9|18833.3|18829.3|22
1643162400000|2022-01-26 02:00:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|55
1643162700000|2022-01-26 02:05:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|30
1643163000000|2022-01-26 02:10:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18830.1|18826.1|29
1643163300000|2022-01-26 02:15:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|25
1643163600000|2022-01-26 02:20:00|18833.3|18829.3|18834.8|18830.8|18836.4|18832.4|18831.7|18827.7|16
1643163900000|2022-01-26 02:25:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|25
1643164200000|2022-01-26 02:30:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|40
1643164500000|2022-01-26 02:35:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|23
1643164800000|2022-01-26 02:40:00|18839.5|18835.5|18844.2|18840.2|18845.8|18841.8|18839.5|18835.5|22
1643165100000|2022-01-26 02:45:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|52
1643165400000|2022-01-26 02:50:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|32
1643165700000|2022-01-26 02:55:00|18852|18848|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|70
1643166000000|2022-01-26 03:00:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|46
1643166300000|2022-01-26 03:05:00|18858.3|18854.3|18856.7|18852.7|18858.3|18854.3|18856.7|18852.7|11
1643166600000|2022-01-26 03:10:00|18859.8|18855.8|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|85
1643166900000|2022-01-26 03:15:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18862.9|18858.9|53
1643167200000|2022-01-26 03:20:00|18864.5|18860.5|18859.8|18855.8|18864.5|18860.5|18856.7|18852.7|34
1643167500000|2022-01-26 03:25:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|10
1643167800000|2022-01-26 03:30:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|39
1643168100000|2022-01-26 03:35:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|17
1643168400000|2022-01-26 03:40:00|18866.1|18862.1|18866.1|18862.1|18866.1|18862.1|18864.5|18860.5|50
1643168700000|2022-01-26 03:45:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|23
1643169000000|2022-01-26 03:50:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|23
1643169300000|2022-01-26 03:55:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|15
1643169600000|2022-01-26 04:00:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|40
1643169900000|2022-01-26 04:05:00|18867.6|18863.6|18859.8|18855.8|18870.8|18866.8|18859.8|18855.8|24
1643170200000|2022-01-26 04:10:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|22
1643170500000|2022-01-26 04:15:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|17
1643170800000|2022-01-26 04:20:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|43
1643171100000|2022-01-26 04:25:00|18852|18848|18834.8|18830.8|18853.6|18849.6|18834.8|18830.8|136
1643171400000|2022-01-26 04:30:00|18836.4|18832.4|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|10
1643171700000|2022-01-26 04:35:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18836.4|18832.4|16
1643172000000|2022-01-26 04:40:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18842.6|18838.6|48
1643172300000|2022-01-26 04:45:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|4
1643172600000|2022-01-26 04:50:00|18845.8|18841.8|18844.2|18840.2|18845.8|18841.8|18844.2|18840.2|5
1643172900000|2022-01-26 04:55:00|||||||||6
1643173200000|2022-01-26 05:00:00|18847.3|18843.3|18848.9|18844.9|18848.9|18844.9|18847.3|18843.3|3
1643173500000|2022-01-26 05:05:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|14
1643173800000|2022-01-26 05:10:00|18852|18848|18852|18848|18853.6|18849.6|18850.4|18846.4|2
1643174100000|2022-01-26 05:15:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|3
1643174400000|2022-01-26 05:20:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|9
1643174700000|2022-01-26 05:25:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|54
1643175000000|2022-01-26 05:30:00|||||||||1
1643175300000|2022-01-26 05:35:00|||||||||3
1643175600000|2022-01-26 05:40:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|14
1643175900000|2022-01-26 05:45:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|21
1643176200000|2022-01-26 05:50:00|18848.9|18844.9|18845.8|18841.8|18850.4|18846.4|18844.2|18840.2|5
1643176500000|2022-01-26 05:55:00|18844.2|18840.2|18848.9|18844.9|18850.4|18846.4|18842.6|18838.6|8
1643176800000|2022-01-26 06:00:00|18847.3|18843.3|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|40
1643177100000|2022-01-26 06:05:00|18855.1|18851.1|18850.4|18846.4|18855.1|18851.1|18850.4|18846.4|13
1643177400000|2022-01-26 06:10:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18852|18848|18
1643177700000|2022-01-26 06:15:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|28
1643178000000|2022-01-26 06:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|51
1643178300000|2022-01-26 06:25:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|9
1643178600000|2022-01-26 06:30:00|18858.3|18854.3|18858.3|18854.3|18862.9|18858.9|18856.7|18852.7|21
1643178900000|2022-01-26 06:35:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18847.3|18843.3|53
1643179200000|2022-01-26 06:40:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|24
1643179500000|2022-01-26 06:45:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|16
1643179800000|2022-01-26 06:50:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|39
1643180100000|2022-01-26 06:55:00|18852|18848|18844.2|18840.2|18852|18848|18841.1|18837.1|60
1643180400000|2022-01-26 07:00:00|18842.6|18838.6|18848.9|18844.9|18856.7|18852.7|18837.9|18833.9|136
1643180700000|2022-01-26 07:05:00|18847.3|18843.3|18861.4|18857.4|18861.4|18857.4|18847.3|18843.3|76
1643181000000|2022-01-26 07:10:00|18859.8|18855.8|18869.2|18865.2|18872.3|18868.3|18859.8|18855.8|84
1643181300000|2022-01-26 07:15:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18864.5|18860.5|81
1643181600000|2022-01-26 07:20:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|43
1643181900000|2022-01-26 07:25:00|18867.6|18863.6|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|59
1643182200000|2022-01-26 07:30:00|18873.9|18869.9|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|115
1643182500000|2022-01-26 07:35:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|59
1643182800000|2022-01-26 07:40:00|18877|18873|18869.2|18865.2|18877|18873|18862.9|18858.9|90
1643183100000|2022-01-26 07:45:00|18867.6|18863.6|18867.6|18863.6|18872.3|18868.3|18862.9|18858.9|164
1643183400000|2022-01-26 07:50:00|18866.1|18862.1|18850.4|18846.4|18866.1|18862.1|18850.4|18846.4|93
1643183700000|2022-01-26 07:55:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18845.8|18841.8|61
1643184000000|2022-01-26 08:00:00|18848.9|18844.9|18841.1|18837.1|18856.7|18852.7|18836.4|18832.4|153
1643184300000|2022-01-26 08:05:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18830.1|18826.1|120
1643184600000|2022-01-26 08:10:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|93
1643184900000|2022-01-26 08:15:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|80
1643185200000|2022-01-26 08:20:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18822.3|18818.3|264
1643185500000|2022-01-26 08:25:00|18836.4|18832.4|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|177
1643185800000|2022-01-26 08:30:00|18825.4|18821.4|18809.8|18805.8|18827|18823|18806.7|18802.7|240
1643186100000|2022-01-26 08:35:00|18811.4|18807.4|18803.6|18799.6|18811.4|18807.4|18800.4|18796.4|137
1643186400000|2022-01-26 08:40:00|18806.7|18802.7|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|131
1643186700000|2022-01-26 08:45:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18806.7|18802.7|40
1643187000000|2022-01-26 08:50:00|18817.6|18813.6|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|146
1643187300000|2022-01-26 08:55:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|95
1643187600000|2022-01-26 09:00:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|106
1643187900000|2022-01-26 09:05:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|59
1643188200000|2022-01-26 09:10:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|102
1643188500000|2022-01-26 09:15:00|18823.9|18819.9|18819.2|18815.2|18827|18823|18819.2|18815.2|74
1643188800000|2022-01-26 09:20:00|18820.8|18816.8|18825.4|18821.4|18831.7|18827.7|18819.2|18815.2|56
1643189100000|2022-01-26 09:25:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|86
1643189400000|2022-01-26 09:30:00|18831.7|18827.7|18847.3|18843.3|18848.9|18844.9|18828.6|18824.6|87
1643189700000|2022-01-26 09:35:00|18845.8|18841.8|18842.6|18838.6|18847.3|18843.3|18839.5|18835.5|65
1643190000000|2022-01-26 09:40:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|60
1643190300000|2022-01-26 09:45:00|18839.5|18835.5|18850.4|18846.4|18850.4|18846.4|18837.9|18833.9|130
1643190600000|2022-01-26 09:50:00|18847.3|18843.3|18831.7|18827.7|18850.4|18846.4|18831.7|18827.7|54
1643190900000|2022-01-26 09:55:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|74
1643191200000|2022-01-26 10:00:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|109
1643191500000|2022-01-26 10:05:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|86
1643191800000|2022-01-26 10:10:00|18822.3|18818.3|18825.4|18821.4|18830.1|18826.1|18819.2|18815.2|33
1643192100000|2022-01-26 10:15:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|70
1643192400000|2022-01-26 10:20:00|18827|18823|18806.7|18802.7|18828.6|18824.6|18805.1|18801.1|142
1643192700000|2022-01-26 10:25:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18805.1|18801.1|120
1643193000000|2022-01-26 10:30:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18817.6|18813.6|119
1643193300000|2022-01-26 10:35:00|18817.6|18813.6|18811.4|18807.4|18822.3|18818.3|18806.7|18802.7|148
1643193600000|2022-01-26 10:40:00|18812.9|18808.9|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|58
1643193900000|2022-01-26 10:45:00|18802|18798|18798.9|18794.9|18803.6|18799.6|18794.2|18790.2|78
1643194200000|2022-01-26 10:50:00|18800.4|18796.4|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|151
1643194500000|2022-01-26 10:55:00|18795.8|18791.8|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|88
1643194800000|2022-01-26 11:00:00|18805.1|18801.1|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|108
1643195100000|2022-01-26 11:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|81
1643195400000|2022-01-26 11:10:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|93
1643195700000|2022-01-26 11:15:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|81
1643196000000|2022-01-26 11:20:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|39
1643196300000|2022-01-26 11:25:00|18817.6|18813.6|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|78
1643196600000|2022-01-26 11:30:00|18819.2|18815.2|18822.3|18818.3|18823.9|18819.9|18816.1|18812.1|24
1643196900000|2022-01-26 11:35:00|18819.2|18815.2|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|131
1643197200000|2022-01-26 11:40:00|18819.2|18815.2|18819.2|18815.2|18823.9|18819.9|18812.9|18808.9|150
1643197500000|2022-01-26 11:45:00|18822.3|18818.3|18809.8|18805.8|18822.3|18818.3|18809.8|18805.8|44
1643197800000|2022-01-26 11:50:00|18812.9|18808.9|18803.6|18799.6|18814.5|18810.5|18803.6|18799.6|73
1643198100000|2022-01-26 11:55:00|18805.1|18801.1|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|249
1643198400000|2022-01-26 12:00:00|18800.4|18796.4|18809.8|18805.8|18816.1|18812.1|18797.3|18793.3|146
1643198700000|2022-01-26 12:05:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|73
1643199000000|2022-01-26 12:10:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|139
1643199300000|2022-01-26 12:15:00|18803.6|18799.6|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|183
1643199600000|2022-01-26 12:20:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|221
1643199900000|2022-01-26 12:25:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18787.9|18783.9|111
1643200200000|2022-01-26 12:30:00|18792.6|18788.6|18803.6|18799.6|18806.7|18802.7|18792.6|18788.6|219
1643200500000|2022-01-26 12:35:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|157
1643200800000|2022-01-26 12:40:00|18798.9|18794.9|18812.9|18808.9|18812.9|18808.9|18798.9|18794.9|110
1643201100000|2022-01-26 12:45:00|18811.4|18807.4|18800.4|18796.4|18811.4|18807.4|18794.2|18790.2|122
1643201400000|2022-01-26 12:50:00|18798.9|18794.9|18822.3|18818.3|18822.3|18818.3|18797.3|18793.3|363
1643201700000|2022-01-26 12:55:00|18819.2|18815.2|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|234
1643202000000|2022-01-26 13:00:00|18812.9|18808.9|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|285
1643202300000|2022-01-26 13:05:00|18806.7|18802.7|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|228
1643202600000|2022-01-26 13:10:00|18798.9|18794.9|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|317
1643202900000|2022-01-26 13:15:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|321
1643203200000|2022-01-26 13:20:00|18811.4|18807.4|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|721
1643203500000|2022-01-26 13:25:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|288
1643203800000|2022-01-26 13:30:00|18827|18823|18812.9|18808.9|18834.8|18830.8|18806.7|18802.7|542
1643204100000|2022-01-26 13:35:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|338
1643204400000|2022-01-26 13:40:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|337
1643204700000|2022-01-26 13:45:00|18823.9|18819.9|18837.9|18833.9|18841.1|18837.1|18822.3|18818.3|582
1643205000000|2022-01-26 13:50:00|18834.8|18830.8|18825.4|18821.4|18837.9|18833.9|18825.4|18821.4|640
1643205300000|2022-01-26 13:55:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|348
1643205600000|2022-01-26 14:00:00|18822.3|18818.3|18834.8|18830.8|18837.9|18833.9|18816.1|18812.1|582
1643205900000|2022-01-26 14:05:00|18831.7|18827.7|18836.4|18832.4|18837.9|18833.9|18822.3|18818.3|403
1643206200000|2022-01-26 14:10:00|18834.8|18830.8|18834.8|18830.8|18847.3|18843.3|18833.3|18829.3|414
1643206500000|2022-01-26 14:15:00|18836.4|18832.4|18853.6|18849.6|18856.7|18852.7|18834.8|18830.8|381
1643206800000|2022-01-26 14:20:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|234
1643207100000|2022-01-26 14:25:00|18855.1|18851.1|18844.2|18840.2|18856.7|18852.7|18841.1|18837.1|279
1643207400000|2022-01-26 14:30:00|18841.1|18837.1|18856.7|18852.7|18859.8|18855.8|18841.1|18837.1|653
1643207700000|2022-01-26 14:35:00|18859.8|18855.8|18845.8|18841.8|18866.1|18862.1|18828.6|18824.6|786
1643208000000|2022-01-26 14:40:00|18847.3|18843.3|18825.4|18821.4|18847.3|18843.3|18825.4|18821.4|618
1643208300000|2022-01-26 14:45:00|18828.6|18824.6|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|562
1643208600000|2022-01-26 14:50:00|18822.3|18818.3|18800.4|18796.4|18828.6|18824.6|18800.4|18796.4|505
1643208900000|2022-01-26 14:55:00|18797.3|18793.3|18803.6|18799.6|18816.1|18812.1|18797.3|18793.3|345
1643209200000|2022-01-26 15:00:00|18802|18798|18806.7|18802.7|18831.7|18827.7|18800.4|18796.4|531
1643209500000|2022-01-26 15:05:00|18805.1|18801.1|18828.6|18824.6|18831.7|18827.7|18800.4|18796.4|551
1643209800000|2022-01-26 15:10:00|18825.4|18821.4|18828.6|18824.6|18841.1|18837.1|18825.4|18821.4|572
1643210100000|2022-01-26 15:15:00|18825.4|18821.4|18831.7|18827.7|18859.8|18855.8|18825.4|18821.4|680
1643210400000|2022-01-26 15:20:00|18833.3|18829.3|18856.7|18852.7|18856.7|18852.7|18825.4|18821.4|558
1643210700000|2022-01-26 15:25:00|18855.1|18851.1|18862.9|18858.9|18869.2|18865.2|18855.1|18851.1|610
1643211000000|2022-01-26 15:30:00|18866.1|18862.1|18866.1|18862.1|18872.3|18868.3|18853.6|18849.6|539
1643211300000|2022-01-26 15:35:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18850.4|18846.4|466
1643211600000|2022-01-26 15:40:00|18855.1|18851.1|18853.6|18849.6|18855.1|18851.1|18837.9|18833.9|450
1643211900000|2022-01-26 15:45:00|18850.4|18846.4|18844.2|18840.2|18862.9|18858.9|18844.2|18840.2|561
1643212200000|2022-01-26 15:50:00|18845.8|18841.8|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|299
1643212500000|2022-01-26 15:55:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18825.4|18821.4|851
1643212800000|2022-01-26 16:00:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|513
1643213100000|2022-01-26 16:05:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18806.7|18802.7|645
1643213400000|2022-01-26 16:10:00|18819.2|18815.2|18827|18823|18828.6|18824.6|18817.6|18813.6|345
1643213700000|2022-01-26 16:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|481
1643214000000|2022-01-26 16:20:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|306
1643214300000|2022-01-26 16:25:00|18817.6|18813.6|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|368
1643214600000|2022-01-26 16:30:00|18827|18823|18837.9|18833.9|18841.1|18837.1|18816.1|18812.1|282
1643214900000|2022-01-26 16:35:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|287
1643215200000|2022-01-26 16:40:00|18836.4|18832.4|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|372
1643215500000|2022-01-26 16:45:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|445
1643215800000|2022-01-26 16:50:00|18847.3|18843.3|18837.9|18833.9|18856.7|18852.7|18834.8|18830.8|802
1643216100000|2022-01-26 16:55:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18828.6|18824.6|799
1643216400000|2022-01-26 17:00:00|18834.8|18830.8|18844.2|18840.2|18850.4|18846.4|18831.7|18827.7|429
1643216700000|2022-01-26 17:05:00|18847.3|18843.3|18831.7|18827.7|18847.3|18843.3|18831.7|18827.7|506
1643217000000|2022-01-26 17:10:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|80
1643217300000|2022-01-26 17:15:00|18837.9|18833.9|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|222
1643217600000|2022-01-26 17:20:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18834.8|18830.8|214
1643217900000|2022-01-26 17:25:00|18852|18848|18844.2|18840.2|18852|18848|18837.9|18833.9|219
1643218200000|2022-01-26 17:30:00|18847.3|18843.3|18850.4|18846.4|18856.7|18852.7|18844.2|18840.2|312
1643218500000|2022-01-26 17:35:00|18852|18848|18844.2|18840.2|18852|18848|18841.1|18837.1|246
1643218800000|2022-01-26 17:40:00|18841.1|18837.1|18850.4|18846.4|18856.7|18852.7|18841.1|18837.1|178
1643219100000|2022-01-26 17:45:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|229
1643219400000|2022-01-26 17:50:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|210
1643219700000|2022-01-26 17:55:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|177
1643220000000|2022-01-26 18:00:00|18853.6|18849.6|18878.6|18874.6|18881.7|18877.7|18853.6|18849.6|527
1643220300000|2022-01-26 18:05:00|18875.4|18871.4|18859.8|18855.8|18878.6|18874.6|18856.7|18852.7|467
1643220600000|2022-01-26 18:10:00|18861.4|18857.4|18841.1|18837.1|18862.9|18858.9|18841.1|18837.1|468
1643220900000|2022-01-26 18:15:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18839.5|18835.5|291
1643221200000|2022-01-26 18:20:00|18853.6|18849.6|18837.9|18833.9|18853.6|18849.6|18837.9|18833.9|312
1643221500000|2022-01-26 18:25:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|341
1643221800000|2022-01-26 18:30:00|18839.5|18835.5|18831.7|18827.7|18847.3|18843.3|18828.6|18824.6|644
1643222100000|2022-01-26 18:35:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|187
1643222400000|2022-01-26 18:40:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|365
1643222700000|2022-01-26 18:45:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|302
1643223000000|2022-01-26 18:50:00|18831.7|18827.7|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|265
1643223300000|2022-01-26 18:55:00|18825.4|18821.4|18812.9|18808.9|18834.8|18830.8|18811.4|18807.4|361
1643223600000|2022-01-26 19:00:00|18814.5|18810.5|18784.8|18780.8|18841.1|18837.1|18750.4|18746.4|1388
1643223900000|2022-01-26 19:05:00|18781.7|18777.7|18791.1|18787.1|18792.6|18788.6|18766.1|18762.1|837
1643224200000|2022-01-26 19:10:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18781.7|18777.7|817
1643224500000|2022-01-26 19:15:00|18806.7|18802.7|18787.9|18783.9|18809.8|18805.8|18775.4|18771.4|994
1643224800000|2022-01-26 19:20:00|18791.1|18787.1|18772.3|18768.3|18800.4|18796.4|18769.2|18765.2|786
1643225100000|2022-01-26 19:25:00|18775.4|18771.4|18759.8|18755.8|18775.4|18771.4|18747.3|18743.3|737
1643225400000|2022-01-26 19:30:00|18761.4|18757.4|18747.3|18743.3|18762.9|18758.9|18737.9|18733.9|981
1643225700000|2022-01-26 19:35:00|18750.4|18746.4|18722.3|18718.3|18756.7|18752.7|18709.8|18705.8|1239
1643226000000|2022-01-26 19:40:00|18725.4|18721.4|18697.3|18693.3|18731.7|18727.7|18669.2|18665.2|1515
1643226300000|2022-01-26 19:45:00|18698.9|18694.9|18691.1|18687.1|18703.6|18699.6|18659.8|18655.8|1740
1643226600000|2022-01-26 19:50:00|18694.2|18690.2|18672.3|18668.3|18705.1|18701.1|18672.3|18668.3|1574
1643226900000|2022-01-26 19:55:00|18673.9|18669.9|18681.7|18677.7|18694.2|18690.2|18656.7|18652.7|1834
1643227200000|2022-01-26 20:00:00|18680.1|18676.1|18706.7|18702.7|18706.7|18702.7|18664.5|18660.5|1360
1643227500000|2022-01-26 20:05:00|18703.6|18699.6|18719.2|18715.2|18731.7|18727.7|18700.4|18696.4|1373
1643227800000|2022-01-26 20:10:00|18716.1|18712.1|18697.3|18693.3|18731.7|18727.7|18694.2|18690.2|1118
1643228100000|2022-01-26 20:15:00|18698.9|18694.9|18722.3|18718.3|18725.4|18721.4|18684.8|18680.8|1236
1643228400000|2022-01-26 20:20:00|18723.9|18719.9|18719.2|18715.2|18747.3|18743.3|18709.8|18705.8|1030
1643228700000|2022-01-26 20:25:00|18717.6|18713.6|18691.1|18687.1|18722.3|18718.3|18687.9|18683.9|788
1643229000000|2022-01-26 20:30:00|18687.9|18683.9|18684.8|18680.8|18694.2|18690.2|18673.9|18669.9|1121
1643229300000|2022-01-26 20:35:00|18687.9|18683.9|18694.2|18690.2|18706.7|18702.7|18687.9|18683.9|872
1643229600000|2022-01-26 20:40:00|18697.3|18693.3|18675.4|18671.4|18709.8|18705.8|18675.4|18671.4|890
1643229900000|2022-01-26 20:45:00|18677|18673|18678.6|18674.6|18687.9|18683.9|18655.1|18651.1|1208
1643230200000|2022-01-26 20:50:00|18675.4|18671.4|18670.8|18666.8|18691.1|18687.1|18662.9|18658.9|1299
1643230500000|2022-01-26 20:55:00|18672.3|18668.3|18619.2|18615.2|18687.9|18683.9|18616.1|18612.1|2614
1643230800000|2022-01-26 21:00:00|18622.3|18618.3|18622.3|18618.3|18637.9|18633.9|18609.8|18605.8|1190
1643231100000|2022-01-26 21:05:00|18620.8|18616.8|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|849
1643231400000|2022-01-26 21:10:00|18617.6|18613.6|18628.6|18624.6|18634.8|18630.8|18606.7|18602.7|813
1643231700000|2022-01-26 21:15:00|18630.1|18626.1|18653.6|18649.6|18656.7|18652.7|18625.4|18621.4|649
1643232000000|2022-01-26 21:20:00|18650.4|18646.4|18644.2|18640.2|18652|18648|18625.4|18621.4|533
1643232300000|2022-01-26 21:25:00|18647.3|18643.3|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|601
1643232600000|2022-01-26 21:30:00|18642.6|18638.6|18637.9|18633.9|18650.4|18646.4|18625.4|18621.4|533
1643232900000|2022-01-26 21:35:00|18639.5|18635.5|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|225
1643233200000|2022-01-26 21:40:00|18639.5|18635.5|18650.4|18646.4|18659.8|18655.8|18637.9|18633.9|414
1643233500000|2022-01-26 21:45:00|18652|18648|18669.2|18665.2|18669.2|18665.2|18652|18648|394
1643233800000|2022-01-26 21:50:00|18672.3|18668.3|18675.4|18671.4|18681.7|18677.7|18666.1|18662.1|389
1643234100000|2022-01-26 21:55:00|18673.9|18669.9|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|306
1643238000000|2022-01-26 23:00:00|18684.8|18680.8|18692.6|18688.6|18711.4|18707.4|18675.4|18671.4|328
1643238300000|2022-01-26 23:05:00|18694.2|18690.2|18703.6|18699.6|18703.6|18699.6|18686.4|18682.4|97
1643238600000|2022-01-26 23:10:00|18705.1|18701.1|18687.9|18683.9|18705.1|18701.1|18686.4|18682.4|92
1643238900000|2022-01-26 23:15:00|18691.1|18687.1|18694.2|18690.2|18700.4|18696.4|18686.4|18682.4|52
1643239200000|2022-01-26 23:20:00|18695.8|18691.8|18697.3|18693.3|18705.1|18701.1|18695.8|18691.8|86
1643239500000|2022-01-26 23:25:00|18698.9|18694.9|18709.8|18705.8|18709.8|18705.8|18697.3|18693.3|78
1643239800000|2022-01-26 23:30:00|18708.3|18704.3|18722.3|18718.3|18722.3|18718.3|18694.2|18690.2|153
1643240100000|2022-01-26 23:35:00|18725.4|18721.4|18725.4|18721.4|18730.1|18726.1|18720.8|18716.8|80
1643240400000|2022-01-26 23:40:00|18727|18723|18719.2|18715.2|18731.7|18727.7|18717.6|18713.6|106
1643240700000|2022-01-26 23:45:00|18717.6|18713.6|18720.8|18716.8|18722.3|18718.3|18711.4|18707.4|74
1643241000000|2022-01-26 23:50:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18708.3|18704.3|73
1643241300000|2022-01-26 23:55:00|18714.5|18710.5|18722.3|18718.3|18723.9|18719.9|18711.4|18707.4|33
1643241600000|2022-01-27 00:00:00|18720.8|18716.8|18711.4|18707.4|18725.4|18721.4|18709.8|18705.8|76
1643241900000|2022-01-27 00:05:00|18709.8|18705.8|18714.5|18710.5|18720.8|18716.8|18706.7|18702.7|62
1643242200000|2022-01-27 00:10:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|84
1643242500000|2022-01-27 00:15:00|18711.4|18707.4|18722.3|18718.3|18722.3|18718.3|18706.7|18702.7|73
1643242800000|2022-01-27 00:20:00|18725.4|18721.4|18734.8|18730.8|18737.9|18733.9|18719.2|18715.2|93
1643243100000|2022-01-27 00:25:00|18737.9|18733.9|18762.9|18758.9|18762.9|18758.9|18734.8|18730.8|276
1643243400000|2022-01-27 00:30:00|18761.4|18757.4|18770.8|18766.8|18772.3|18768.3|18752|18748|177
1643243700000|2022-01-27 00:35:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|149
1643244000000|2022-01-27 00:40:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|189
1643244300000|2022-01-27 00:45:00|18775.4|18771.4|18781.7|18777.7|18789.5|18785.5|18772.3|18768.3|330
1643244600000|2022-01-27 00:50:00|18784.8|18780.8|18780.1|18776.1|18784.8|18780.8|18772.3|18768.3|108
1643244900000|2022-01-27 00:55:00|18778.6|18774.6|18781.7|18777.7|18786.4|18782.4|18770.8|18766.8|125
1643245200000|2022-01-27 01:00:00|18783.3|18779.3|18803.6|18799.6|18806.7|18802.7|18781.7|18777.7|171
1643245500000|2022-01-27 01:05:00|18800.4|18796.4|18795.8|18791.8|18806.7|18802.7|18791.1|18787.1|240
1643245800000|2022-01-27 01:10:00|18794.2|18790.2|18778.6|18774.6|18794.2|18790.2|18777|18773|216
1643246100000|2022-01-27 01:15:00|18777|18773|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|182
1643246400000|2022-01-27 01:20:00|18783.3|18779.3|18775.4|18771.4|18791.1|18787.1|18769.2|18765.2|160
1643246700000|2022-01-27 01:25:00|18773.9|18769.9|18742.6|18738.6|18775.4|18771.4|18737.9|18733.9|283
1643247000000|2022-01-27 01:30:00|18741.1|18737.1|18741.1|18737.1|18748.9|18744.9|18734.8|18730.8|113
1643247300000|2022-01-27 01:35:00|18744.2|18740.2|18747.3|18743.3|18748.9|18744.9|18734.8|18730.8|141
1643247600000|2022-01-27 01:40:00|18745.8|18741.8|18753.6|18749.6|18753.6|18749.6|18742.6|18738.6|130
1643247900000|2022-01-27 01:45:00|18755.1|18751.1|18748.9|18744.9|18766.1|18762.1|18747.3|18743.3|351
1643248200000|2022-01-27 01:50:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18734.8|18730.8|162
1643248500000|2022-01-27 01:55:00|18747.3|18743.3|18731.7|18727.7|18748.9|18744.9|18728.6|18724.6|142
1643248800000|2022-01-27 02:00:00|18734.8|18730.8|18717.6|18713.6|18737.9|18733.9|18714.5|18710.5|194
1643249100000|2022-01-27 02:05:00|18719.2|18715.2|18734.8|18730.8|18734.8|18730.8|18712.9|18708.9|547
1643249400000|2022-01-27 02:10:00|18731.7|18727.7|18737.9|18733.9|18744.2|18740.2|18731.7|18727.7|129
1643249700000|2022-01-27 02:15:00|18736.4|18732.4|18736.4|18732.4|18737.9|18733.9|18728.6|18724.6|72
1643250000000|2022-01-27 02:20:00|18734.8|18730.8|18741.1|18737.1|18742.6|18738.6|18734.8|18730.8|53
1643250300000|2022-01-27 02:25:00|18742.6|18738.6|18753.6|18749.6|18755.1|18751.1|18741.1|18737.1|105
1643250600000|2022-01-27 02:30:00|18752|18748|18756.7|18752.7|18762.9|18758.9|18748.9|18744.9|126
1643250900000|2022-01-27 02:35:00|18758.3|18754.3|18747.3|18743.3|18758.3|18754.3|18745.8|18741.8|221
1643251200000|2022-01-27 02:40:00|18745.8|18741.8|18727|18723|18747.3|18743.3|18720.8|18716.8|214
1643251500000|2022-01-27 02:45:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18717.6|18713.6|104
1643251800000|2022-01-27 02:50:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|134
1643252100000|2022-01-27 02:55:00|18723.9|18719.9|18716.1|18712.1|18725.4|18721.4|18712.9|18708.9|60
1643252400000|2022-01-27 03:00:00|18712.9|18708.9|18702|18698|18712.9|18708.9|18700.4|18696.4|103
1643252700000|2022-01-27 03:05:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|89
1643253000000|2022-01-27 03:10:00|18695.8|18691.8|18708.3|18704.3|18708.3|18704.3|18694.2|18690.2|96
1643253300000|2022-01-27 03:15:00|18706.7|18702.7|18700.4|18696.4|18706.7|18702.7|18694.2|18690.2|56
1643253600000|2022-01-27 03:20:00|18698.9|18694.9|18678.6|18674.6|18700.4|18696.4|18678.6|18674.6|148
1643253900000|2022-01-27 03:25:00|18681.7|18677.7|18683.3|18679.3|18687.9|18683.9|18681.7|18677.7|134
1643254200000|2022-01-27 03:30:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18669.2|18665.2|185
1643254500000|2022-01-27 03:35:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18667.6|18663.6|121
1643254800000|2022-01-27 03:40:00|18673.9|18669.9|18678.6|18674.6|18684.8|18680.8|18673.9|18669.9|60
1643255100000|2022-01-27 03:45:00|18675.4|18671.4|18681.7|18677.7|18681.7|18677.7|18672.3|18668.3|79
1643255400000|2022-01-27 03:50:00|18680.1|18676.1|18703.6|18699.6|18703.6|18699.6|18675.4|18671.4|102
1643255700000|2022-01-27 03:55:00|18702|18698|18703.6|18699.6|18708.3|18704.3|18700.4|18696.4|60
1643256000000|2022-01-27 04:00:00|18705.1|18701.1|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|45
1643256300000|2022-01-27 04:05:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18711.4|18707.4|168
1643256600000|2022-01-27 04:10:00|18720.8|18716.8|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|89
1643256900000|2022-01-27 04:15:00|18709.8|18705.8|18711.4|18707.4|18719.2|18715.2|18709.8|18705.8|23
1643257200000|2022-01-27 04:20:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|15
1643257500000|2022-01-27 04:25:00|18708.3|18704.3|18711.4|18707.4|18712.9|18708.9|18706.7|18702.7|15
1643257800000|2022-01-27 04:30:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|11
1643258100000|2022-01-27 04:35:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|12
1643258400000|2022-01-27 04:40:00|||||||||8
1643258700000|2022-01-27 04:45:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|47
1643259000000|2022-01-27 04:50:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|13
1643259300000|2022-01-27 04:55:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|10
1643259600000|2022-01-27 05:00:00|18711.4|18707.4|18706.7|18702.7|18712.9|18708.9|18703.6|18699.6|33
1643259900000|2022-01-27 05:05:00|18708.3|18704.3|18716.1|18712.1|18720.8|18716.8|18708.3|18704.3|94
1643260200000|2022-01-27 05:10:00|18717.6|18713.6|18719.2|18715.2|18720.8|18716.8|18716.1|18712.1|15
1643260500000|2022-01-27 05:15:00|18720.8|18716.8|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|32
1643260800000|2022-01-27 05:20:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|20
1643261100000|2022-01-27 05:25:00|18720.8|18716.8|18719.2|18715.2|18720.8|18716.8|18717.6|18713.6|26
1643261400000|2022-01-27 05:30:00|18717.6|18713.6|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|34
1643261700000|2022-01-27 05:35:00|18714.5|18710.5|18708.3|18704.3|18719.2|18715.2|18708.3|18704.3|78
1643262000000|2022-01-27 05:40:00|18706.7|18702.7|18706.7|18702.7|18711.4|18707.4|18706.7|18702.7|18
1643262300000|2022-01-27 05:45:00|18708.3|18704.3|18708.3|18704.3|18709.8|18705.8|18706.7|18702.7|6
1643262600000|2022-01-27 05:50:00|18706.7|18702.7|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|18
1643262900000|2022-01-27 05:55:00|18709.8|18705.8|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|26
1643263200000|2022-01-27 06:00:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|45
1643263500000|2022-01-27 06:05:00|18717.6|18713.6|18716.1|18712.1|18720.8|18716.8|18712.9|18708.9|60
1643263800000|2022-01-27 06:10:00|18717.6|18713.6|18711.4|18707.4|18719.2|18715.2|18708.3|18704.3|122
1643264100000|2022-01-27 06:15:00|18709.8|18705.8|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|93
1643264400000|2022-01-27 06:20:00|18730.1|18726.1|18736.4|18732.4|18737.9|18733.9|18728.6|18724.6|70
1643264700000|2022-01-27 06:25:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|48
1643265000000|2022-01-27 06:30:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|126
1643265300000|2022-01-27 06:35:00|18739.5|18735.5|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|110
1643265600000|2022-01-27 06:40:00|18745.8|18741.8|18739.5|18735.5|18745.8|18741.8|18737.9|18733.9|110
1643265900000|2022-01-27 06:45:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18739.5|18735.5|111
1643266200000|2022-01-27 06:50:00|18747.3|18743.3|18753.6|18749.6|18758.3|18754.3|18747.3|18743.3|123
1643266500000|2022-01-27 06:55:00|18755.1|18751.1|18744.2|18740.2|18755.1|18751.1|18744.2|18740.2|110
1643266800000|2022-01-27 07:00:00|18747.3|18743.3|18761.4|18757.4|18762.9|18758.9|18741.1|18737.1|187
1643267100000|2022-01-27 07:05:00|18759.8|18755.8|18762.9|18758.9|18775.4|18771.4|18755.1|18751.1|446
1643267400000|2022-01-27 07:10:00|18761.4|18757.4|18781.7|18777.7|18794.2|18790.2|18759.8|18755.8|373
1643267700000|2022-01-27 07:15:00|18780.1|18776.1|18784.8|18780.8|18794.2|18790.2|18775.4|18771.4|179
1643268000000|2022-01-27 07:20:00|18781.7|18777.7|18778.6|18774.6|18787.9|18783.9|18769.2|18765.2|230
1643268300000|2022-01-27 07:25:00|18777|18773|18789.5|18785.5|18791.1|18787.1|18772.3|18768.3|214
1643268600000|2022-01-27 07:30:00|18791.1|18787.1|18784.8|18780.8|18800.4|18796.4|18781.7|18777.7|256
1643268900000|2022-01-27 07:35:00|18781.7|18777.7|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|191
1643269200000|2022-01-27 07:40:00|18770.8|18766.8|18778.6|18774.6|18784.8|18780.8|18770.8|18766.8|155
1643269500000|2022-01-27 07:45:00|18781.7|18777.7|18794.2|18790.2|18795.8|18791.8|18772.3|18768.3|108
1643269800000|2022-01-27 07:50:00|18792.6|18788.6|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|235
1643270100000|2022-01-27 07:55:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18784.8|18780.8|153
1643270400000|2022-01-27 08:00:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18781.7|18777.7|261
1643270700000|2022-01-27 08:05:00|18795.8|18791.8|18787.9|18783.9|18803.6|18799.6|18769.2|18765.2|285
1643271000000|2022-01-27 08:10:00|18789.5|18785.5|18769.2|18765.2|18800.4|18796.4|18762.9|18758.9|448
1643271300000|2022-01-27 08:15:00|18767.6|18763.6|18797.3|18793.3|18803.6|18799.6|18762.9|18758.9|414
1643271600000|2022-01-27 08:20:00|18798.9|18794.9|18809.8|18805.8|18819.2|18815.2|18797.3|18793.3|592
1643271900000|2022-01-27 08:25:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|474
1643272200000|2022-01-27 08:30:00|18819.2|18815.2|18787.9|18783.9|18825.4|18821.4|18784.8|18780.8|2487
1643272500000|2022-01-27 08:35:00|18786.4|18782.4|18767.6|18763.6|18791.1|18787.1|18759.8|18755.8|477
1643272800000|2022-01-27 08:40:00|18766.1|18762.1|18759.8|18755.8|18775.4|18771.4|18750.4|18746.4|476
1643273100000|2022-01-27 08:45:00|18762.9|18758.9|18775.4|18771.4|18778.6|18774.6|18753.6|18749.6|406
1643273400000|2022-01-27 08:50:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|178
1643273700000|2022-01-27 08:55:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|174
1643274000000|2022-01-27 09:00:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|154
1643274300000|2022-01-27 09:05:00|18773.9|18769.9|18762.9|18758.9|18778.6|18774.6|18756.7|18752.7|176
1643274600000|2022-01-27 09:10:00|18761.4|18757.4|18753.6|18749.6|18767.6|18763.6|18750.4|18746.4|212
1643274900000|2022-01-27 09:15:00|18752|18748|18753.6|18749.6|18764.5|18760.5|18750.4|18746.4|177
1643275200000|2022-01-27 09:20:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18747.3|18743.3|132
1643275500000|2022-01-27 09:25:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|154
1643275800000|2022-01-27 09:30:00|18750.4|18746.4|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|160
1643276100000|2022-01-27 09:35:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|518
1643276400000|2022-01-27 09:40:00|18767.6|18763.6|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|172
1643276700000|2022-01-27 09:45:00|18772.3|18768.3|18750.4|18746.4|18775.4|18771.4|18750.4|18746.4|215
1643277000000|2022-01-27 09:50:00|18752|18748|18775.4|18771.4|18775.4|18771.4|18750.4|18746.4|255
1643277300000|2022-01-27 09:55:00|18772.3|18768.3|18762.9|18758.9|18778.6|18774.6|18761.4|18757.4|306
1643277600000|2022-01-27 10:00:00|18759.8|18755.8|18750.4|18746.4|18766.1|18762.1|18747.3|18743.3|297
1643277900000|2022-01-27 10:05:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|187
1643278200000|2022-01-27 10:10:00|18748.9|18744.9|18759.8|18755.8|18764.5|18760.5|18747.3|18743.3|108
1643278500000|2022-01-27 10:15:00|18761.4|18757.4|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|212
1643278800000|2022-01-27 10:20:00|18777|18773|18762.9|18758.9|18781.7|18777.7|18759.8|18755.8|279
1643279100000|2022-01-27 10:25:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18761.4|18757.4|149
1643279400000|2022-01-27 10:30:00|18773.9|18769.9|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|90
1643279700000|2022-01-27 10:35:00|18769.2|18765.2|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|167
1643280000000|2022-01-27 10:40:00|18758.3|18754.3|18778.6|18774.6|18781.7|18777.7|18756.7|18752.7|137
1643280300000|2022-01-27 10:45:00|18780.1|18776.1|18794.2|18790.2|18794.2|18790.2|18778.6|18774.6|158
1643280600000|2022-01-27 10:50:00|18795.8|18791.8|18803.6|18799.6|18812.9|18808.9|18795.8|18791.8|170
1643280900000|2022-01-27 10:55:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|113
1643281200000|2022-01-27 11:00:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|196
1643281500000|2022-01-27 11:05:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|177
1643281800000|2022-01-27 11:10:00|18816.1|18812.1|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|175
1643282100000|2022-01-27 11:15:00|18811.4|18807.4|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|131
1643282400000|2022-01-27 11:20:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|183
1643282700000|2022-01-27 11:25:00|18814.5|18810.5|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|237
1643283000000|2022-01-27 11:30:00|18820.8|18816.8|18819.2|18815.2|18820.8|18816.8|18812.9|18808.9|190
1643283300000|2022-01-27 11:35:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18816.1|18812.1|395
1643283600000|2022-01-27 11:40:00|18822.3|18818.3|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|241
1643283900000|2022-01-27 11:45:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|124
1643284200000|2022-01-27 11:50:00|18820.8|18816.8|18847.3|18843.3|18847.3|18843.3|18819.2|18815.2|284
1643284500000|2022-01-27 11:55:00|18850.4|18846.4|18847.3|18843.3|18862.9|18858.9|18844.2|18840.2|558
1643284800000|2022-01-27 12:00:00|18844.2|18840.2|18828.6|18824.6|18844.2|18840.2|18828.6|18824.6|323
1643285100000|2022-01-27 12:05:00|18831.7|18827.7|18862.9|18858.9|18862.9|18858.9|18831.7|18827.7|469
1643285400000|2022-01-27 12:10:00|18864.5|18860.5|18841.1|18837.1|18866.1|18862.1|18837.9|18833.9|406
1643285700000|2022-01-27 12:15:00|18839.5|18835.5|18828.6|18824.6|18841.1|18837.1|18825.4|18821.4|326
1643286000000|2022-01-27 12:20:00|18827|18823|18856.7|18852.7|18856.7|18852.7|18825.4|18821.4|495
1643286300000|2022-01-27 12:25:00|18853.6|18849.6|18831.7|18827.7|18875.4|18871.4|18831.7|18827.7|564
1643286600000|2022-01-27 12:30:00|18833.3|18829.3|18850.4|18846.4|18853.6|18849.6|18833.3|18829.3|414
1643286900000|2022-01-27 12:35:00|18852|18848|18847.3|18843.3|18856.7|18852.7|18844.2|18840.2|328
1643287200000|2022-01-27 12:40:00|18848.9|18844.9|18855.1|18851.1|18856.7|18852.7|18844.2|18840.2|230
1643287500000|2022-01-27 12:45:00|18856.7|18852.7|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|365
1643287800000|2022-01-27 12:50:00|18828.6|18824.6|18822.3|18818.3|18834.8|18830.8|18822.3|18818.3|277
1643288100000|2022-01-27 12:55:00|18820.8|18816.8|18823.9|18819.9|18827|18823|18816.1|18812.1|267
1643288400000|2022-01-27 13:00:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|422
1643288700000|2022-01-27 13:05:00|18814.5|18810.5|18800.4|18796.4|18822.3|18818.3|18797.3|18793.3|443
1643289000000|2022-01-27 13:10:00|18802|18798|18816.1|18812.1|18819.2|18815.2|18797.3|18793.3|570
1643289300000|2022-01-27 13:15:00|18819.2|18815.2|18831.7|18827.7|18834.8|18830.8|18816.1|18812.1|503
1643289600000|2022-01-27 13:20:00|18834.8|18830.8|18841.1|18837.1|18847.3|18843.3|18816.1|18812.1|903
1643289900000|2022-01-27 13:25:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18828.6|18824.6|549
1643290200000|2022-01-27 13:30:00|18833.3|18829.3|18822.3|18818.3|18837.9|18833.9|18812.9|18808.9|466
1643290500000|2022-01-27 13:35:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18797.3|18793.3|913
1643290800000|2022-01-27 13:40:00|18820.8|18816.8|18823.9|18819.9|18841.1|18837.1|18816.1|18812.1|622
1643291100000|2022-01-27 13:45:00|18825.4|18821.4|18822.3|18818.3|18837.9|18833.9|18819.2|18815.2|568
1643291400000|2022-01-27 13:50:00|18823.9|18819.9|18822.3|18818.3|18828.6|18824.6|18806.7|18802.7|441
1643291700000|2022-01-27 13:55:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18809.8|18805.8|432
1643292000000|2022-01-27 14:00:00|18834.8|18830.8|18831.7|18827.7|18839.5|18835.5|18825.4|18821.4|527
1643292300000|2022-01-27 14:05:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18825.4|18821.4|621
1643292600000|2022-01-27 14:10:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18819.2|18815.2|486
1643292900000|2022-01-27 14:15:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18819.2|18815.2|359
1643293200000|2022-01-27 14:20:00|18831.7|18827.7|18859.8|18855.8|18866.1|18862.1|18831.7|18827.7|494
1643293500000|2022-01-27 14:25:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|1069
1643293800000|2022-01-27 14:30:00|18859.8|18855.8|18884.8|18880.8|18894.2|18890.2|18855.1|18851.1|1481
1643294100000|2022-01-27 14:35:00|18883.3|18879.3|18912.9|18908.9|18922.3|18918.3|18881.7|18877.7|1193
1643294400000|2022-01-27 14:40:00|18916.1|18912.1|18941.1|18937.1|18944.2|18940.2|18906.7|18902.7|1266
1643294700000|2022-01-27 14:45:00|18944.2|18940.2|18928.6|18924.6|18952|18948|18922.3|18918.3|1339
1643295000000|2022-01-27 14:50:00|18931.7|18927.7|18947.3|18943.3|18956.7|18952.7|18919.2|18915.2|1205
1643295300000|2022-01-27 14:55:00|18944.2|18940.2|18937.9|18933.9|18966.1|18962.1|18937.9|18933.9|1569
1643295600000|2022-01-27 15:00:00|18941.1|18937.1|18950.4|18946.4|18958.3|18954.3|18941.1|18937.1|1435
1643295900000|2022-01-27 15:05:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18928.6|18924.6|1567
1643296200000|2022-01-27 15:10:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18916.1|18912.1|1382
1643296500000|2022-01-27 15:15:00|18925.4|18921.4|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|1337
1643296800000|2022-01-27 15:20:00|18906.7|18902.7|18894.2|18890.2|18919.2|18915.2|18891.1|18887.1|980
1643297100000|2022-01-27 15:25:00|18891.1|18887.1|18900.4|18896.4|18928.6|18924.6|18887.9|18883.9|1900
1643297400000|2022-01-27 15:30:00|18897.3|18893.3|18884.8|18880.8|18900.4|18896.4|18881.7|18877.7|1889
1643297700000|2022-01-27 15:35:00|18886.4|18882.4|18909.8|18905.8|18914.5|18910.5|18884.8|18880.8|672
1643298000000|2022-01-27 15:40:00|18906.7|18902.7|18922.3|18918.3|18925.4|18921.4|18900.4|18896.4|576
1643298300000|2022-01-27 15:45:00|18920.8|18916.8|18925.4|18921.4|18925.4|18921.4|18909.8|18905.8|566
1643298600000|2022-01-27 15:50:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|462
1643298900000|2022-01-27 15:55:00|18927|18923|18919.2|18915.2|18934.8|18930.8|18916.1|18912.1|678
1643299200000|2022-01-27 16:00:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18909.8|18905.8|518
1643299500000|2022-01-27 16:05:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18912.9|18908.9|426
1643299800000|2022-01-27 16:10:00|18927|18923|18909.8|18905.8|18928.6|18924.6|18891.1|18887.1|782
1643300100000|2022-01-27 16:15:00|18912.9|18908.9|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|557
1643300400000|2022-01-27 16:20:00|18912.9|18908.9|18931.7|18927.7|18936.4|18932.4|18909.8|18905.8|804
1643300700000|2022-01-27 16:25:00|18928.6|18924.6|18941.1|18937.1|18947.3|18943.3|18928.6|18924.6|858
1643301000000|2022-01-27 16:30:00|18944.2|18940.2|18922.3|18918.3|18945.8|18941.8|18922.3|18918.3|481
1643301300000|2022-01-27 16:35:00|18925.4|18921.4|18925.4|18921.4|18934.8|18930.8|18922.3|18918.3|377
1643301600000|2022-01-27 16:40:00|18922.3|18918.3|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|712
1643301900000|2022-01-27 16:45:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|559
1643302200000|2022-01-27 16:50:00|18925.4|18921.4|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|543
1643302500000|2022-01-27 16:55:00|18930.1|18926.1|18925.4|18921.4|18934.8|18930.8|18922.3|18918.3|603
1643302800000|2022-01-27 17:00:00|18928.6|18924.6|18937.9|18933.9|18944.2|18940.2|18928.6|18924.6|584
1643303100000|2022-01-27 17:05:00|18941.1|18937.1|18937.9|18933.9|18944.2|18940.2|18930.1|18926.1|862
1643303400000|2022-01-27 17:10:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|495
1643303700000|2022-01-27 17:15:00|18947.3|18943.3|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|560
1643304000000|2022-01-27 17:20:00|18956.7|18952.7|18959.8|18955.8|18961.4|18957.4|18950.4|18946.4|564
1643304300000|2022-01-27 17:25:00|18958.3|18954.3|18959.8|18955.8|18964.5|18960.5|18950.4|18946.4|728
1643304600000|2022-01-27 17:30:00|18962.9|18958.9|18967.6|18963.6|18978.6|18974.6|18962.9|18958.9|1147
1643304900000|2022-01-27 17:35:00|18966.1|18962.1|18967.6|18963.6|18972.3|18968.3|18966.1|18962.1|403
1643305200000|2022-01-27 17:40:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|514
1643305500000|2022-01-27 17:45:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18944.2|18940.2|531
1643305800000|2022-01-27 17:50:00|18950.4|18946.4|18944.2|18940.2|18959.8|18955.8|18944.2|18940.2|462
1643306100000|2022-01-27 17:55:00|18945.8|18941.8|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|370
1643306400000|2022-01-27 18:00:00|18939.5|18935.5|18966.1|18962.1|18969.2|18965.2|18933.3|18929.3|747
1643306700000|2022-01-27 18:05:00|18969.2|18965.2|18941.1|18937.1|18972.3|18968.3|18941.1|18937.1|1153
1643307000000|2022-01-27 18:10:00|18937.9|18933.9|18950.4|18946.4|18953.6|18949.6|18937.9|18933.9|679
1643307300000|2022-01-27 18:15:00|18953.6|18949.6|18962.9|18958.9|18962.9|18958.9|18944.2|18940.2|519
1643307600000|2022-01-27 18:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|516
1643307900000|2022-01-27 18:25:00|18969.2|18965.2|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|580
1643308200000|2022-01-27 18:30:00|18975.4|18971.4|18950.4|18946.4|18975.4|18971.4|18947.3|18943.3|1221
1643308500000|2022-01-27 18:35:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18944.2|18940.2|517
1643308800000|2022-01-27 18:40:00|18959.8|18955.8|18934.8|18930.8|18959.8|18955.8|18934.8|18930.8|559
1643309100000|2022-01-27 18:45:00|18937.9|18933.9|18937.9|18933.9|18944.2|18940.2|18931.7|18927.7|471
1643309400000|2022-01-27 18:50:00|18941.1|18937.1|18953.6|18949.6|18959.8|18955.8|18941.1|18937.1|345
1643309700000|2022-01-27 18:55:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18947.3|18943.3|355
1643310000000|2022-01-27 19:00:00|18950.4|18946.4|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|286
1643310300000|2022-01-27 19:05:00|18950.4|18946.4|18953.6|18949.6|18959.8|18955.8|18947.3|18943.3|456
1643310600000|2022-01-27 19:10:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|272
1643310900000|2022-01-27 19:15:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|229
1643311200000|2022-01-27 19:20:00|18953.6|18949.6|18958.3|18954.3|18959.8|18955.8|18947.3|18943.3|360
1643311500000|2022-01-27 19:25:00|18956.7|18952.7|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|446
1643311800000|2022-01-27 19:30:00|18953.6|18949.6|18962.9|18958.9|18966.1|18962.1|18950.4|18946.4|368
1643312100000|2022-01-27 19:35:00|18961.4|18957.4|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|368
1643312400000|2022-01-27 19:40:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|383
1643312700000|2022-01-27 19:45:00|18937.9|18933.9|18934.8|18930.8|18947.3|18943.3|18934.8|18930.8|284
1643313000000|2022-01-27 19:50:00|18936.4|18932.4|18922.3|18918.3|18941.1|18937.1|18919.2|18915.2|589
1643313300000|2022-01-27 19:55:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18906.7|18902.7|1149
1643313600000|2022-01-27 20:00:00|18928.6|18924.6|18897.3|18893.3|18934.8|18930.8|18894.2|18890.2|789
1643313900000|2022-01-27 20:05:00|18900.4|18896.4|18916.1|18912.1|18917.6|18913.6|18897.3|18893.3|708
1643314200000|2022-01-27 20:10:00|18919.2|18915.2|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|674
1643314500000|2022-01-27 20:15:00|18931.7|18927.7|18922.3|18918.3|18931.7|18927.7|18922.3|18918.3|223
1643314800000|2022-01-27 20:20:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18912.9|18908.9|235
1643315100000|2022-01-27 20:25:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|220
1643315400000|2022-01-27 20:30:00|18912.9|18908.9|18922.3|18918.3|18928.6|18924.6|18912.9|18908.9|451
1643315700000|2022-01-27 20:35:00|18919.2|18915.2|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|199
1643316000000|2022-01-27 20:40:00|18922.3|18918.3|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|253
1643316300000|2022-01-27 20:45:00|18909.8|18905.8|18922.3|18918.3|18928.6|18924.6|18909.8|18905.8|471
1643316600000|2022-01-27 20:50:00|18919.2|18915.2|18937.9|18933.9|18941.1|18937.1|18919.2|18915.2|918
1643316900000|2022-01-27 20:55:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18931.7|18927.7|1723
1643317200000|2022-01-27 21:00:00|18942.6|18938.6|18928.6|18924.6|18947.3|18943.3|18928.6|18924.6|1169
1643317500000|2022-01-27 21:05:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18916.1|18912.1|364
1643317800000|2022-01-27 21:10:00|18928.6|18924.6|18906.7|18902.7|18928.6|18924.6|18906.7|18902.7|274
1643318100000|2022-01-27 21:15:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18903.6|18899.6|216
1643318400000|2022-01-27 21:20:00|18916.1|18912.1|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|207
1643318700000|2022-01-27 21:25:00|18927|18923|18930.1|18926.1|18934.8|18930.8|18925.4|18921.4|219
1643319000000|2022-01-27 21:30:00|18931.7|18927.7|18928.6|18924.6|18931.7|18927.7|18919.2|18915.2|277
1643319300000|2022-01-27 21:35:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|119
1643319600000|2022-01-27 21:40:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|351
1643319900000|2022-01-27 21:45:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18922.3|18918.3|311
1643320200000|2022-01-27 21:50:00|18930.1|18926.1|18919.2|18915.2|18930.1|18926.1|18919.2|18915.2|264
1643320500000|2022-01-27 21:55:00|18916.1|18912.1|18911.4|18907.4|18919.2|18915.2|18909.8|18905.8|295
1643324400000|2022-01-27 23:00:00|18892.6|18888.6|18887.9|18883.9|18903.6|18899.6|18883.3|18879.3|214
1643324700000|2022-01-27 23:05:00|18891.1|18887.1|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|170
1643325000000|2022-01-27 23:10:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|98
1643325300000|2022-01-27 23:15:00|18873.9|18869.9|18873.9|18869.9|18875.4|18871.4|18872.3|18868.3|64
1643325600000|2022-01-27 23:20:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|47
1643325900000|2022-01-27 23:25:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|42
1643326200000|2022-01-27 23:30:00|18886.4|18882.4|18897.3|18893.3|18897.3|18893.3|18883.3|18879.3|71
1643326500000|2022-01-27 23:35:00|18898.9|18894.9|18909.8|18905.8|18912.9|18908.9|18898.9|18894.9|64
1643326800000|2022-01-27 23:40:00|18912.9|18908.9|18914.5|18910.5|18916.1|18912.1|18911.4|18907.4|38
1643327100000|2022-01-27 23:45:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|46
1643327400000|2022-01-27 23:50:00|18914.5|18910.5|18903.6|18899.6|18914.5|18910.5|18903.6|18899.6|17
1643327700000|2022-01-27 23:55:00|18905.1|18901.1|18908.3|18904.3|18911.4|18907.4|18903.6|18899.6|12
1643328000000|2022-01-28 00:00:00|18906.7|18902.7|18898.9|18894.9|18909.8|18905.8|18894.2|18890.2|85
1643328300000|2022-01-28 00:05:00|18900.4|18896.4|18912.9|18908.9|18912.9|18908.9|18900.4|18896.4|70
1643328600000|2022-01-28 00:10:00|18911.4|18907.4|18897.3|18893.3|18911.4|18907.4|18894.2|18890.2|23
1643328900000|2022-01-28 00:15:00|18895.8|18891.8|18903.6|18899.6|18909.8|18905.8|18895.8|18891.8|92
1643329200000|2022-01-28 00:20:00|18900.4|18896.4|18884.8|18880.8|18902|18898|18884.8|18880.8|152
1643329500000|2022-01-28 00:25:00|18883.3|18879.3|18880.1|18876.1|18883.3|18879.3|18872.3|18868.3|71
1643329800000|2022-01-28 00:30:00|18878.6|18874.6|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|39
1643330100000|2022-01-28 00:35:00|18883.3|18879.3|18886.4|18882.4|18887.9|18883.9|18878.6|18874.6|14
1643330400000|2022-01-28 00:40:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18886.4|18882.4|6
1643330700000|2022-01-28 00:45:00|18892.6|18888.6|18895.8|18891.8|18900.4|18896.4|18891.1|18887.1|18
1643331000000|2022-01-28 00:50:00|18894.2|18890.2|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|36
1643331300000|2022-01-28 00:55:00|18880.1|18876.1|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|38
1643331600000|2022-01-28 01:00:00|18894.2|18890.2|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|102
1643331900000|2022-01-28 01:05:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|32
1643332200000|2022-01-28 01:10:00|18903.6|18899.6|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|7
1643332500000|2022-01-28 01:15:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18892.6|18888.6|69
1643332800000|2022-01-28 01:20:00|18895.8|18891.8|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|28
1643333100000|2022-01-28 01:25:00|18902|18898|18894.2|18890.2|18903.6|18899.6|18891.1|18887.1|60
1643333400000|2022-01-28 01:30:00|18900.4|18896.4|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|27
1643333700000|2022-01-28 01:35:00|18895.8|18891.8|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|22
1643334000000|2022-01-28 01:40:00|18892.6|18888.6|18881.7|18877.7|18892.6|18888.6|18881.7|18877.7|50
1643334300000|2022-01-28 01:45:00|18887.9|18883.9|18887.9|18883.9|18889.5|18885.5|18883.3|18879.3|59
1643334600000|2022-01-28 01:50:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|44
1643334900000|2022-01-28 01:55:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|40
1643335200000|2022-01-28 02:00:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|50
1643335500000|2022-01-28 02:05:00|18877|18873|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|28
1643335800000|2022-01-28 02:10:00|18873.9|18869.9|18859.8|18855.8|18873.9|18869.9|18850.4|18846.4|211
1643336100000|2022-01-28 02:15:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|100
1643336400000|2022-01-28 02:20:00|18852|18848|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|101
1643336700000|2022-01-28 02:25:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|53
1643337000000|2022-01-28 02:30:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|29
1643337300000|2022-01-28 02:35:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|43
1643337600000|2022-01-28 02:40:00|18848.9|18844.9|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|68
1643337900000|2022-01-28 02:45:00|18844.2|18840.2|18850.4|18846.4|18852|18848|18844.2|18840.2|76
1643338200000|2022-01-28 02:50:00|18847.3|18843.3|18853.6|18849.6|18855.1|18851.1|18847.3|18843.3|33
1643338500000|2022-01-28 02:55:00|18855.1|18851.1|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|59
1643338800000|2022-01-28 03:00:00|18858.3|18854.3|18853.6|18849.6|18858.3|18854.3|18853.6|18849.6|13
1643339100000|2022-01-28 03:05:00|18855.1|18851.1|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|13
1643339400000|2022-01-28 03:10:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|24
1643339700000|2022-01-28 03:15:00|18864.5|18860.5|18864.5|18860.5|18869.2|18865.2|18862.9|18858.9|40
1643340000000|2022-01-28 03:20:00|18862.9|18858.9|18862.9|18858.9|18867.6|18863.6|18862.9|18858.9|28
1643340300000|2022-01-28 03:25:00|18866.1|18862.1|18881.7|18877.7|18881.7|18877.7|18862.9|18858.9|134
1643340600000|2022-01-28 03:30:00|18880.1|18876.1|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|172
1643340900000|2022-01-28 03:35:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|33
1643341200000|2022-01-28 03:40:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|5
1643341500000|2022-01-28 03:45:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|62
1643341800000|2022-01-28 03:50:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|19
1643342100000|2022-01-28 03:55:00|||||||||14
1643342400000|2022-01-28 04:00:00|18870.8|18866.8|18862.9|18858.9|18870.8|18866.8|18859.8|18855.8|33
1643342700000|2022-01-28 04:05:00|18864.5|18860.5|18862.9|18858.9|18864.5|18860.5|18859.8|18855.8|4
1643343000000|2022-01-28 04:10:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18853.6|18849.6|19
1643343300000|2022-01-28 04:15:00|18856.7|18852.7|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|16
1643343600000|2022-01-28 04:20:00|18859.8|18855.8|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|15
1643343900000|2022-01-28 04:25:00|18855.1|18851.1|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|4
1643344200000|2022-01-28 04:30:00|18856.7|18852.7|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|46
1643344500000|2022-01-28 04:35:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|17
1643344800000|2022-01-28 04:40:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|41
1643345100000|2022-01-28 04:45:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18858.3|18854.3|13
1643345400000|2022-01-28 04:50:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|76
1643345700000|2022-01-28 04:55:00|18864.5|18860.5|18862.9|18858.9|18864.5|18860.5|18862.9|18858.9|6
1643346000000|2022-01-28 05:00:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|49
1643346300000|2022-01-28 05:05:00|18855.1|18851.1|18859.8|18855.8|18859.8|18855.8|18855.1|18851.1|13
1643346600000|2022-01-28 05:10:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18856.7|18852.7|13
1643346900000|2022-01-28 05:15:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|45
1643347200000|2022-01-28 05:20:00|18855.1|18851.1|18866.1|18862.1|18869.2|18865.2|18855.1|18851.1|87
1643347500000|2022-01-28 05:25:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|33
1643347800000|2022-01-28 05:30:00|18864.5|18860.5|18875.4|18871.4|18877|18873|18862.9|18858.9|83
1643348100000|2022-01-28 05:35:00|18873.9|18869.9|18866.1|18862.1|18878.6|18874.6|18866.1|18862.1|43
1643348400000|2022-01-28 05:40:00|18864.5|18860.5|18866.1|18862.1|18867.6|18863.6|18862.9|18858.9|25
1643348700000|2022-01-28 05:45:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18862.9|18858.9|4
1643349000000|2022-01-28 05:50:00|18866.1|18862.1|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|47
1643349300000|2022-01-28 05:55:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|9
1643349600000|2022-01-28 06:00:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|41
1643349900000|2022-01-28 06:05:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18864.5|18860.5|53
1643350200000|2022-01-28 06:10:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|77
1643350500000|2022-01-28 06:15:00|18873.9|18869.9|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|3
1643350800000|2022-01-28 06:20:00|18870.8|18866.8|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|24
1643351100000|2022-01-28 06:25:00|18873.9|18869.9|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|75
1643351400000|2022-01-28 06:30:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|79
1643351700000|2022-01-28 06:35:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|117
1643352000000|2022-01-28 06:40:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|33
1643352300000|2022-01-28 06:45:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|54
1643352600000|2022-01-28 06:50:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|57
1643352900000|2022-01-28 06:55:00|18867.6|18863.6|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|20
1643353200000|2022-01-28 07:00:00|18867.6|18863.6|18845.8|18841.8|18869.2|18865.2|18841.1|18837.1|166
1643353500000|2022-01-28 07:05:00|18847.3|18843.3|18858.3|18854.3|18862.9|18858.9|18844.2|18840.2|98
1643353800000|2022-01-28 07:10:00|18856.7|18852.7|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|74
1643354100000|2022-01-28 07:15:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|78
1643354400000|2022-01-28 07:20:00|18858.3|18854.3|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|131
1643354700000|2022-01-28 07:25:00|18842.6|18838.6|18841.1|18837.1|18850.4|18846.4|18831.7|18827.7|158
1643355000000|2022-01-28 07:30:00|18844.2|18840.2|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|177
1643355300000|2022-01-28 07:35:00|18836.4|18832.4|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|94
1643355600000|2022-01-28 07:40:00|18833.3|18829.3|18839.5|18835.5|18841.1|18837.1|18828.6|18824.6|122
1643355900000|2022-01-28 07:45:00|18837.9|18833.9|18819.2|18815.2|18839.5|18835.5|18819.2|18815.2|129
1643356200000|2022-01-28 07:50:00|18820.8|18816.8|18802|18798|18822.3|18818.3|18794.2|18790.2|280
1643356500000|2022-01-28 07:55:00|18803.6|18799.6|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|200
1643356800000|2022-01-28 08:00:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|281
1643357100000|2022-01-28 08:05:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|179
1643357400000|2022-01-28 08:10:00|18797.3|18793.3|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|212
1643357700000|2022-01-28 08:15:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|173
1643358000000|2022-01-28 08:20:00|18794.2|18790.2|18822.3|18818.3|18825.4|18821.4|18794.2|18790.2|384
1643358300000|2022-01-28 08:25:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|265
1643358600000|2022-01-28 08:30:00|18844.2|18840.2|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|257
1643358900000|2022-01-28 08:35:00|18848.9|18844.9|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|176
1643359200000|2022-01-28 08:40:00|18855.1|18851.1|18847.3|18843.3|18859.8|18855.8|18845.8|18841.8|91
1643359500000|2022-01-28 08:45:00|18850.4|18846.4|18831.7|18827.7|18850.4|18846.4|18825.4|18821.4|592
1643359800000|2022-01-28 08:50:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|220
1643360100000|2022-01-28 08:55:00|18823.9|18819.9|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|202
1643360400000|2022-01-28 09:00:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18816.1|18812.1|297
1643360700000|2022-01-28 09:05:00|18817.6|18813.6|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|243
1643361000000|2022-01-28 09:10:00|18819.2|18815.2|18791.1|18787.1|18819.2|18815.2|18791.1|18787.1|298
1643361300000|2022-01-28 09:15:00|18787.9|18783.9|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|303
1643361600000|2022-01-28 09:20:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|79
1643361900000|2022-01-28 09:25:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18789.5|18785.5|96
1643362200000|2022-01-28 09:30:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|66
1643362500000|2022-01-28 09:35:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|89
1643362800000|2022-01-28 09:40:00|18791.1|18787.1|18772.3|18768.3|18791.1|18787.1|18772.3|18768.3|170
1643363100000|2022-01-28 09:45:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|358
1643363400000|2022-01-28 09:50:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|284
1643363700000|2022-01-28 09:55:00|18787.9|18783.9|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|138
1643364000000|2022-01-28 10:00:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|300
1643364300000|2022-01-28 10:05:00|18791.1|18787.1|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|134
1643364600000|2022-01-28 10:10:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|106
1643364900000|2022-01-28 10:15:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|74
1643365200000|2022-01-28 10:20:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|138
1643365500000|2022-01-28 10:25:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|42
1643365800000|2022-01-28 10:30:00|18800.4|18796.4|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|144
1643366100000|2022-01-28 10:35:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18802|18798|138
1643366400000|2022-01-28 10:40:00|18811.4|18807.4|18819.2|18815.2|18820.8|18816.8|18809.8|18805.8|107
1643366700000|2022-01-28 10:45:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|72
1643367000000|2022-01-28 10:50:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|125
1643367300000|2022-01-28 10:55:00|18814.5|18810.5|18806.7|18802.7|18816.1|18812.1|18806.7|18802.7|70
1643367600000|2022-01-28 11:00:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|167
1643367900000|2022-01-28 11:05:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|108
1643368200000|2022-01-28 11:10:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|387
1643368500000|2022-01-28 11:15:00|18778.6|18774.6|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|161
1643368800000|2022-01-28 11:20:00|18789.5|18785.5|18778.6|18774.6|18794.2|18790.2|18775.4|18771.4|195
1643369100000|2022-01-28 11:25:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|230
1643369400000|2022-01-28 11:30:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18773.9|18769.9|79
1643369700000|2022-01-28 11:35:00|18775.4|18771.4|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|105
1643370000000|2022-01-28 11:40:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|70
1643370300000|2022-01-28 11:45:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|101
1643370600000|2022-01-28 11:50:00|18781.7|18777.7|18784.8|18780.8|18794.2|18790.2|18778.6|18774.6|122
1643370900000|2022-01-28 11:55:00|18781.7|18777.7|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|237
1643371200000|2022-01-28 12:00:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|425
1643371500000|2022-01-28 12:05:00|18783.3|18779.3|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|154
1643371800000|2022-01-28 12:10:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|520
1643372100000|2022-01-28 12:15:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|194
1643372400000|2022-01-28 12:20:00|18769.2|18765.2|18800.4|18796.4|18803.6|18799.6|18769.2|18765.2|367
1643372700000|2022-01-28 12:25:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|404
1643373000000|2022-01-28 12:30:00|18798.9|18794.9|18784.8|18780.8|18800.4|18796.4|18781.7|18777.7|209
1643373300000|2022-01-28 12:35:00|18787.9|18783.9|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|234
1643373600000|2022-01-28 12:40:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18787.9|18783.9|328
1643373900000|2022-01-28 12:45:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|379
1643374200000|2022-01-28 12:50:00|18798.9|18794.9|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|334
1643374500000|2022-01-28 12:55:00|18795.8|18791.8|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|296
1643374800000|2022-01-28 13:00:00|18792.6|18788.6|18741.1|18737.1|18797.3|18793.3|18741.1|18737.1|681
1643375100000|2022-01-28 13:05:00|18742.6|18738.6|18778.6|18774.6|18778.6|18774.6|18739.5|18735.5|589
1643375400000|2022-01-28 13:10:00|18775.4|18771.4|18781.7|18777.7|18794.2|18790.2|18772.3|18768.3|731
1643375700000|2022-01-28 13:15:00|18784.8|18780.8|18806.7|18802.7|18822.3|18818.3|18781.7|18777.7|1432
1643376000000|2022-01-28 13:20:00|18803.6|18799.6|18756.7|18752.7|18806.7|18802.7|18753.6|18749.6|1111
1643376300000|2022-01-28 13:25:00|18759.8|18755.8|18747.3|18743.3|18762.9|18758.9|18734.8|18730.8|777
1643376600000|2022-01-28 13:30:00|18752|18748|18772.3|18768.3|18775.4|18771.4|18731.7|18727.7|1515
1643376900000|2022-01-28 13:35:00|18769.2|18765.2|18775.4|18771.4|18797.3|18793.3|18756.7|18752.7|1492
1643377200000|2022-01-28 13:40:00|18778.6|18774.6|18794.2|18790.2|18822.3|18818.3|18766.1|18762.1|1458
1643377500000|2022-01-28 13:45:00|18795.8|18791.8|18803.6|18799.6|18831.7|18827.7|18794.2|18790.2|1063
1643377800000|2022-01-28 13:50:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18786.4|18782.4|779
1643378100000|2022-01-28 13:55:00|18803.6|18799.6|18816.1|18812.1|18831.7|18827.7|18800.4|18796.4|1619
1643378400000|2022-01-28 14:00:00|18814.5|18810.5|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|975
1643378700000|2022-01-28 14:05:00|18820.8|18816.8|18825.4|18821.4|18841.1|18837.1|18819.2|18815.2|601
1643379000000|2022-01-28 14:10:00|18828.6|18824.6|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|799
1643379300000|2022-01-28 14:15:00|18825.4|18821.4|18819.2|18815.2|18828.6|18824.6|18803.6|18799.6|755
1643379600000|2022-01-28 14:20:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18803.6|18799.6|956
1643379900000|2022-01-28 14:25:00|18817.6|18813.6|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|600
1643380200000|2022-01-28 14:30:00|18803.6|18799.6|18781.7|18777.7|18812.9|18808.9|18778.6|18774.6|800
1643380500000|2022-01-28 14:35:00|18784.8|18780.8|18809.8|18805.8|18812.9|18808.9|18781.7|18777.7|896
1643380800000|2022-01-28 14:40:00|18808.3|18804.3|18866.1|18862.1|18866.1|18862.1|18803.6|18799.6|593
1643381100000|2022-01-28 14:45:00|18862.9|18858.9|18900.4|18896.4|18903.6|18899.6|18855.1|18851.1|1323
1643381400000|2022-01-28 14:50:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18872.3|18868.3|1301
1643381700000|2022-01-28 14:55:00|18887.9|18883.9|18878.6|18874.6|18891.1|18887.1|18869.2|18865.2|943
1643382000000|2022-01-28 15:00:00|18875.4|18871.4|18856.7|18852.7|18884.8|18880.8|18850.4|18846.4|1263
1643382300000|2022-01-28 15:05:00|18855.1|18851.1|18859.8|18855.8|18866.1|18862.1|18841.1|18837.1|646
1643382600000|2022-01-28 15:10:00|18862.9|18858.9|18837.9|18833.9|18862.9|18858.9|18834.8|18830.8|653
1643382900000|2022-01-28 15:15:00|18834.8|18830.8|18859.8|18855.8|18859.8|18855.8|18822.3|18818.3|641
1643383200000|2022-01-28 15:20:00|18856.7|18852.7|18881.7|18877.7|18884.8|18880.8|18856.7|18852.7|673
1643383500000|2022-01-28 15:25:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18866.1|18862.1|442
1643383800000|2022-01-28 15:30:00|18873.9|18869.9|18862.9|18858.9|18881.7|18877.7|18853.6|18849.6|501
1643384100000|2022-01-28 15:35:00|18859.8|18855.8|18881.7|18877.7|18881.7|18877.7|18847.3|18843.3|747
1643384400000|2022-01-28 15:40:00|18883.3|18879.3|18906.7|18902.7|18906.7|18902.7|18878.6|18874.6|748
1643384700000|2022-01-28 15:45:00|18903.6|18899.6|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|746
1643385000000|2022-01-28 15:50:00|18903.6|18899.6|18891.1|18887.1|18905.1|18901.1|18887.9|18883.9|951
1643385300000|2022-01-28 15:55:00|18889.5|18885.5|18875.4|18871.4|18894.2|18890.2|18869.2|18865.2|850
1643385600000|2022-01-28 16:00:00|18878.6|18874.6|18903.6|18899.6|18906.7|18902.7|18878.6|18874.6|704
1643385900000|2022-01-28 16:05:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|561
1643386200000|2022-01-28 16:10:00|18889.5|18885.5|18909.8|18905.8|18916.1|18912.1|18880.1|18876.1|564
1643386500000|2022-01-28 16:15:00|18911.4|18907.4|18884.8|18880.8|18912.9|18908.9|18884.8|18880.8|626
1643386800000|2022-01-28 16:20:00|18883.3|18879.3|18916.1|18912.1|18916.1|18912.1|18875.4|18871.4|658
1643387100000|2022-01-28 16:25:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18900.4|18896.4|515
1643387400000|2022-01-28 16:30:00|18917.6|18913.6|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|581
1643387700000|2022-01-28 16:35:00|18920.8|18916.8|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|414
1643388000000|2022-01-28 16:40:00|18916.1|18912.1|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|541
1643388300000|2022-01-28 16:45:00|18912.9|18908.9|18928.6|18924.6|18928.6|18924.6|18912.9|18908.9|294
1643388600000|2022-01-28 16:50:00|18930.1|18926.1|18922.3|18918.3|18931.7|18927.7|18916.1|18912.1|762
1643388900000|2022-01-28 16:55:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|270
1643389200000|2022-01-28 17:00:00|18923.9|18919.9|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|478
1643389500000|2022-01-28 17:05:00|18925.4|18921.4|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|547
1643389800000|2022-01-28 17:10:00|18912.9|18908.9|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|371
1643390100000|2022-01-28 17:15:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18909.8|18905.8|253
1643390400000|2022-01-28 17:20:00|18912.9|18908.9|18922.3|18918.3|18925.4|18921.4|18909.8|18905.8|515
1643390700000|2022-01-28 17:25:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18919.2|18915.2|255
1643391000000|2022-01-28 17:30:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|584
1643391300000|2022-01-28 17:35:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18922.3|18918.3|141
1643391600000|2022-01-28 17:40:00|18928.6|18924.6|18923.9|18919.9|18928.6|18924.6|18919.2|18915.2|312
1643391900000|2022-01-28 17:45:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18922.3|18918.3|317
1643392200000|2022-01-28 17:50:00|18937.9|18933.9|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|364
1643392500000|2022-01-28 17:55:00|18950.4|18946.4|18936.4|18932.4|18950.4|18946.4|18934.8|18930.8|515
1643392800000|2022-01-28 18:00:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|445
1643393100000|2022-01-28 18:05:00|18928.6|18924.6|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|404
1643393400000|2022-01-28 18:10:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|288
1643393700000|2022-01-28 18:15:00|18922.3|18918.3|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|174
1643394000000|2022-01-28 18:20:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|195
1643394300000|2022-01-28 18:25:00|18927|18923|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|351
1643394600000|2022-01-28 18:30:00|18922.3|18918.3|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|239
1643394900000|2022-01-28 18:35:00|18925.4|18921.4|18934.8|18930.8|18936.4|18932.4|18925.4|18921.4|221
1643395200000|2022-01-28 18:40:00|18933.3|18929.3|18944.2|18940.2|18944.2|18940.2|18930.1|18926.1|292
1643395500000|2022-01-28 18:45:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18934.8|18930.8|629
1643395800000|2022-01-28 18:50:00|18939.5|18935.5|18944.2|18940.2|18950.4|18946.4|18937.9|18933.9|336
1643396100000|2022-01-28 18:55:00|18945.8|18941.8|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|381
1643396400000|2022-01-28 19:00:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18942.6|18938.6|247
1643396700000|2022-01-28 19:05:00|18948.9|18944.9|18948.9|18944.9|18953.6|18949.6|18947.3|18943.3|216
1643397000000|2022-01-28 19:10:00|18950.4|18946.4|18956.7|18952.7|18959.8|18955.8|18941.1|18937.1|338
1643397300000|2022-01-28 19:15:00|18959.8|18955.8|18955.1|18951.1|18962.9|18958.9|18950.4|18946.4|250
1643397600000|2022-01-28 19:20:00|18953.6|18949.6|18961.4|18957.4|18966.1|18962.1|18953.6|18949.6|521
1643397900000|2022-01-28 19:25:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|469
1643398200000|2022-01-28 19:30:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|523
1643398500000|2022-01-28 19:35:00|18970.8|18966.8|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|297
1643398800000|2022-01-28 19:40:00|18959.8|18955.8|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|580
1643399100000|2022-01-28 19:45:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|282
1643399400000|2022-01-28 19:50:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|378
1643399700000|2022-01-28 19:55:00|18952|18948|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|1428
1643400000000|2022-01-28 20:00:00|18950.4|18946.4|18969.2|18965.2|18969.2|18965.2|18950.4|18946.4|747
1643400300000|2022-01-28 20:05:00|18966.1|18962.1|18972.3|18968.3|18973.9|18969.9|18966.1|18962.1|437
1643400600000|2022-01-28 20:10:00|18970.8|18966.8|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|487
1643400900000|2022-01-28 20:15:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|374
1643401200000|2022-01-28 20:20:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|520
1643401500000|2022-01-28 20:25:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|344
1643401800000|2022-01-28 20:30:00|18983.3|18979.3|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|563
1643402100000|2022-01-28 20:35:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|436
1643402400000|2022-01-28 20:40:00|18962.9|18958.9|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|379
1643402700000|2022-01-28 20:45:00|18961.4|18957.4|18947.3|18943.3|18962.9|18958.9|18944.2|18940.2|342
1643403000000|2022-01-28 20:50:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18941.1|18937.1|1251
1643403300000|2022-01-28 20:55:00|18956.7|18952.7|18944.2|18940.2|18959.8|18955.8|18937.9|18933.9|1944
1643403600000|2022-01-28 21:00:00|18945.8|18941.8|18909.8|18905.8|18947.3|18943.3|18906.7|18902.7|1313
1643403900000|2022-01-28 21:05:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18897.3|18893.3|730
1643404200000|2022-01-28 21:10:00|18917.6|18913.6|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|210
1643404500000|2022-01-28 21:15:00|18928.6|18924.6|18950.4|18946.4|18950.4|18946.4|18928.6|18924.6|318
1643404800000|2022-01-28 21:20:00|18952|18948|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|192
1643405100000|2022-01-28 21:25:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|313
1643405400000|2022-01-28 21:30:00|18945.8|18941.8|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|103
1643405700000|2022-01-28 21:35:00|18959.8|18955.8|18959.8|18955.8|18959.8|18955.8|18956.7|18952.7|195
1643406000000|2022-01-28 21:40:00|18961.4|18957.4|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|347
1643406300000|2022-01-28 21:45:00|18966.1|18962.1|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|325
1643406600000|2022-01-28 21:50:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|254
1643406900000|2022-01-28 21:55:00|18980.1|18976.1|18980.1|18976.1|18984.8|18980.8|18972.3|18968.3|185
1643583600000|2022-01-30 23:00:00|18911.4|18907.4|18922.3|18918.3|18925.4|18921.4|18900.4|18896.4|225
1643583900000|2022-01-30 23:05:00|18920.8|18916.8|18909.8|18905.8|18923.9|18919.9|18909.8|18905.8|147
1643584200000|2022-01-30 23:10:00|18906.7|18902.7|18923.9|18919.9|18925.4|18921.4|18906.7|18902.7|96
1643584500000|2022-01-30 23:15:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|33
1643584800000|2022-01-30 23:20:00|18925.4|18921.4|18934.8|18930.8|18936.4|18932.4|18925.4|18921.4|24
1643585100000|2022-01-30 23:25:00|18937.9|18933.9|18934.8|18930.8|18942.6|18938.6|18933.3|18929.3|24
1643585400000|2022-01-30 23:30:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|40
1643585700000|2022-01-30 23:35:00|18933.3|18929.3|18944.2|18940.2|18944.2|18940.2|18931.7|18927.7|99
1643586000000|2022-01-30 23:40:00|18942.6|18938.6|18944.2|18940.2|18950.4|18946.4|18939.5|18935.5|105
1643586300000|2022-01-30 23:45:00|18941.1|18937.1|18928.6|18924.6|18942.6|18938.6|18928.6|18924.6|68
1643586600000|2022-01-30 23:50:00|18933.3|18929.3|18923.9|18919.9|18934.8|18930.8|18917.6|18913.6|65
1643586900000|2022-01-30 23:55:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|19
1643587200000|2022-01-31 00:00:00|18927|18923|18922.3|18918.3|18934.8|18930.8|18920.8|18916.8|71
1643587500000|2022-01-31 00:05:00|18920.8|18916.8|18928.6|18924.6|18928.6|18924.6|18914.5|18910.5|26
1643587800000|2022-01-31 00:10:00|18927|18923|18916.1|18912.1|18927|18923|18916.1|18912.1|39
1643588100000|2022-01-31 00:15:00|18917.6|18913.6|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|43
1643588400000|2022-01-31 00:20:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|41
1643588700000|2022-01-31 00:25:00|18916.1|18912.1|18914.5|18910.5|18917.6|18913.6|18912.9|18908.9|45
1643589000000|2022-01-31 00:30:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|22
1643589300000|2022-01-31 00:35:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|16
1643589600000|2022-01-31 00:40:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18922.3|18918.3|36
1643589900000|2022-01-31 00:45:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|11
1643590200000|2022-01-31 00:50:00|18928.6|18924.6|18925.4|18921.4|18930.1|18926.1|18923.9|18919.9|20
1643590500000|2022-01-31 00:55:00|18923.9|18919.9|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|33
1643590800000|2022-01-31 01:00:00|18917.6|18913.6|18912.9|18908.9|18922.3|18918.3|18911.4|18907.4|62
1643591100000|2022-01-31 01:05:00|18911.4|18907.4|18908.3|18904.3|18912.9|18908.9|18906.7|18902.7|42
1643591400000|2022-01-31 01:10:00|18906.7|18902.7|18911.4|18907.4|18911.4|18907.4|18906.7|18902.7|9
1643591700000|2022-01-31 01:15:00|18909.8|18905.8|18914.5|18910.5|18916.1|18912.1|18909.8|18905.8|14
1643592000000|2022-01-31 01:20:00|18912.9|18908.9|18912.9|18908.9|18914.5|18910.5|18911.4|18907.4|3
1643592300000|2022-01-31 01:25:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18911.4|18907.4|2
1643592600000|2022-01-31 01:30:00|18914.5|18910.5|18922.3|18918.3|18927|18923|18914.5|18910.5|86
1643592900000|2022-01-31 01:35:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|19
1643593200000|2022-01-31 01:40:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18920.8|18916.8|15
1643593500000|2022-01-31 01:45:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|25
1643593800000|2022-01-31 01:50:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|10
1643594100000|2022-01-31 01:55:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|18
1643594400000|2022-01-31 02:00:00|18917.6|18913.6|18914.5|18910.5|18919.2|18915.2|18914.5|18910.5|15
1643594700000|2022-01-31 02:05:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|6
1643595000000|2022-01-31 02:10:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|33
1643595300000|2022-01-31 02:15:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|34
1643595600000|2022-01-31 02:20:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|44
1643595900000|2022-01-31 02:25:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18911.4|18907.4|46
1643596200000|2022-01-31 02:30:00|18911.4|18907.4|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|27
1643596500000|2022-01-31 02:35:00|18916.1|18912.1|18917.6|18913.6|18919.2|18915.2|18916.1|18912.1|24
1643596800000|2022-01-31 02:40:00|18916.1|18912.1|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|21
1643597100000|2022-01-31 02:45:00|18909.8|18905.8|18909.8|18905.8|18914.5|18910.5|18908.3|18904.3|31
1643597400000|2022-01-31 02:50:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18906.7|18902.7|35
1643597700000|2022-01-31 02:55:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|7
1643598000000|2022-01-31 03:00:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18909.8|18905.8|16
1643598300000|2022-01-31 03:05:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|14
1643598600000|2022-01-31 03:10:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|37
1643598900000|2022-01-31 03:15:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|21
1643599200000|2022-01-31 03:20:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18916.1|18912.1|21
1643599500000|2022-01-31 03:25:00|18920.8|18916.8|18927|18923|18927|18923|18920.8|18916.8|21
1643599800000|2022-01-31 03:30:00|18925.4|18921.4|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|36
1643600100000|2022-01-31 03:35:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|32
1643600400000|2022-01-31 03:40:00|18922.3|18918.3|18922.3|18918.3|18923.9|18919.9|18917.6|18913.6|8
1643600700000|2022-01-31 03:45:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|7
1643601000000|2022-01-31 03:50:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18922.3|18918.3|31
1643601300000|2022-01-31 03:55:00|18928.6|18924.6|18916.1|18912.1|18928.6|18924.6|18914.5|18910.5|23
1643601600000|2022-01-31 04:00:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|42
1643601900000|2022-01-31 04:05:00|||||||||1
1643602200000|2022-01-31 04:10:00|18919.2|18915.2|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|31
1643602500000|2022-01-31 04:15:00|18911.4|18907.4|18928.6|18924.6|18931.7|18927.7|18911.4|18907.4|87
1643602800000|2022-01-31 04:20:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|46
1643603100000|2022-01-31 04:25:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|107
1643603400000|2022-01-31 04:30:00|18909.8|18905.8|18914.5|18910.5|18914.5|18910.5|18909.8|18905.8|31
1643603700000|2022-01-31 04:35:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|30
1643604000000|2022-01-31 04:40:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|38
1643604300000|2022-01-31 04:45:00|18923.9|18919.9|18920.8|18916.8|18923.9|18919.9|18920.8|18916.8|3
1643604600000|2022-01-31 04:50:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|45
1643604900000|2022-01-31 04:55:00|18920.8|18916.8|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|3
1643605200000|2022-01-31 05:00:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|6
1643605500000|2022-01-31 05:05:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18917.6|18913.6|22
1643605800000|2022-01-31 05:10:00|18917.6|18913.6|18928.6|18924.6|18931.7|18927.7|18917.6|18913.6|37
1643606100000|2022-01-31 05:15:00|18930.1|18926.1|18934.8|18930.8|18937.9|18933.9|18927|18923|26
1643606400000|2022-01-31 05:20:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|50
1643606700000|2022-01-31 05:25:00|18931.7|18927.7|18931.7|18927.7|18933.3|18929.3|18928.6|18924.6|53
1643607000000|2022-01-31 05:30:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|31
1643607300000|2022-01-31 05:35:00|18930.1|18926.1|18934.8|18930.8|18937.9|18933.9|18928.6|18924.6|94
1643607600000|2022-01-31 05:40:00|18936.4|18932.4|18942.6|18938.6|18944.2|18940.2|18934.8|18930.8|42
1643607900000|2022-01-31 05:45:00|18941.1|18937.1|18937.9|18933.9|18942.6|18938.6|18937.9|18933.9|4
1643608200000|2022-01-31 05:50:00|18941.1|18937.1|18939.5|18935.5|18944.2|18940.2|18937.9|18933.9|75
1643608500000|2022-01-31 05:55:00|18941.1|18937.1|18934.8|18930.8|18941.1|18937.1|18931.7|18927.7|33
1643608800000|2022-01-31 06:00:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|142
1643609100000|2022-01-31 06:05:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|34
1643609400000|2022-01-31 06:10:00|18930.1|18926.1|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|53
1643609700000|2022-01-31 06:15:00|18923.9|18919.9|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|49
1643610000000|2022-01-31 06:20:00|18922.3|18918.3|18928.6|18924.6|18928.6|18924.6|18920.8|18916.8|46
1643610300000|2022-01-31 06:25:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18922.3|18918.3|33
1643610600000|2022-01-31 06:30:00|18923.9|18919.9|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|19
1643610900000|2022-01-31 06:35:00|18923.9|18919.9|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|16
1643611200000|2022-01-31 06:40:00|18927|18923|18927|18923|18927|18923|18922.3|18918.3|23
1643611500000|2022-01-31 06:45:00|18928.6|18924.6|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|31
1643611800000|2022-01-31 06:50:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18908.3|18904.3|52
1643612100000|2022-01-31 06:55:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|25
1643612400000|2022-01-31 07:00:00|18919.2|18915.2|18933.3|18929.3|18941.1|18937.1|18919.2|18915.2|195
1643612700000|2022-01-31 07:05:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|70
1643613000000|2022-01-31 07:10:00|18933.3|18929.3|18937.9|18933.9|18941.1|18937.1|18927|18923|68
1643613300000|2022-01-31 07:15:00|18934.8|18930.8|18916.1|18912.1|18937.9|18933.9|18916.1|18912.1|79
1643613600000|2022-01-31 07:20:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18914.5|18910.5|43
1643613900000|2022-01-31 07:25:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18911.4|18907.4|25
1643614200000|2022-01-31 07:30:00|18917.6|18913.6|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|100
1643614500000|2022-01-31 07:35:00|18925.4|18921.4|18920.8|18916.8|18928.6|18924.6|18912.9|18908.9|87
1643614800000|2022-01-31 07:40:00|18922.3|18918.3|18934.8|18930.8|18934.8|18930.8|18919.2|18915.2|71
1643615100000|2022-01-31 07:45:00|18931.7|18927.7|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|126
1643615400000|2022-01-31 07:50:00|18930.1|18926.1|18947.3|18943.3|18947.3|18943.3|18930.1|18926.1|105
1643615700000|2022-01-31 07:55:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18939.5|18935.5|120
1643616000000|2022-01-31 08:00:00|18944.2|18940.2|18934.8|18930.8|18947.3|18943.3|18930.1|18926.1|129
1643616300000|2022-01-31 08:05:00|18936.4|18932.4|18941.1|18937.1|18942.6|18938.6|18925.4|18921.4|112
1643616600000|2022-01-31 08:10:00|18944.2|18940.2|18956.7|18952.7|18959.8|18955.8|18941.1|18937.1|138
1643616900000|2022-01-31 08:15:00|18958.3|18954.3|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|234
1643617200000|2022-01-31 08:20:00|18962.9|18958.9|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|258
1643617500000|2022-01-31 08:25:00|18966.1|18962.1|18981.7|18977.7|18981.7|18977.7|18962.9|18958.9|274
1643617800000|2022-01-31 08:30:00|18983.3|18979.3|18969.2|18965.2|18984.8|18980.8|18967.6|18963.6|96
1643618100000|2022-01-31 08:35:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|114
1643618400000|2022-01-31 08:40:00|18967.6|18963.6|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|94
1643618700000|2022-01-31 08:45:00|18955.1|18951.1|18947.3|18943.3|18955.1|18951.1|18947.3|18943.3|36
1643619000000|2022-01-31 08:50:00|18950.4|18946.4|18945.8|18941.8|18956.7|18952.7|18944.2|18940.2|79
1643619300000|2022-01-31 08:55:00|18944.2|18940.2|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|114
1643619600000|2022-01-31 09:00:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|580
1643619900000|2022-01-31 09:05:00|18955.1|18951.1|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|49
1643620200000|2022-01-31 09:10:00|18953.6|18949.6|18944.2|18940.2|18955.1|18951.1|18944.2|18940.2|41
1643620500000|2022-01-31 09:15:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|55
1643620800000|2022-01-31 09:20:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|45
1643621100000|2022-01-31 09:25:00|18937.9|18933.9|18953.6|18949.6|18956.7|18952.7|18937.9|18933.9|69
1643621400000|2022-01-31 09:30:00|18952|18948|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|46
1643621700000|2022-01-31 09:35:00|18947.3|18943.3|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|77
1643622000000|2022-01-31 09:40:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|111
1643622300000|2022-01-31 09:45:00|18959.8|18955.8|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|65
1643622600000|2022-01-31 09:50:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|103
1643622900000|2022-01-31 09:55:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18947.3|18943.3|84
1643623200000|2022-01-31 10:00:00|18944.2|18940.2|18925.4|18921.4|18944.2|18940.2|18923.9|18919.9|215
1643623500000|2022-01-31 10:05:00|18923.9|18919.9|18919.2|18915.2|18928.6|18924.6|18917.6|18913.6|156
1643623800000|2022-01-31 10:10:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|112
1643624100000|2022-01-31 10:15:00|18920.8|18916.8|18920.8|18916.8|18922.3|18918.3|18909.8|18905.8|204
1643624400000|2022-01-31 10:20:00|18922.3|18918.3|18919.2|18915.2|18931.7|18927.7|18919.2|18915.2|157
1643624700000|2022-01-31 10:25:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|50
1643625000000|2022-01-31 10:30:00|18908.3|18904.3|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|125
1643625300000|2022-01-31 10:35:00|18911.4|18907.4|18900.4|18896.4|18912.9|18908.9|18897.3|18893.3|109
1643625600000|2022-01-31 10:40:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|69
1643625900000|2022-01-31 10:45:00|18911.4|18907.4|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|45
1643626200000|2022-01-31 10:50:00|18914.5|18910.5|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|65
1643626500000|2022-01-31 10:55:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|44
1643626800000|2022-01-31 11:00:00|18917.6|18913.6|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|88
1643627100000|2022-01-31 11:05:00|18919.2|18915.2|18911.4|18907.4|18919.2|18915.2|18909.8|18905.8|72
1643627400000|2022-01-31 11:10:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|64
1643627700000|2022-01-31 11:15:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|57
1643628000000|2022-01-31 11:20:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|98
1643628300000|2022-01-31 11:25:00|18919.2|18915.2|18922.3|18918.3|18923.9|18919.9|18912.9|18908.9|104
1643628600000|2022-01-31 11:30:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|39
1643628900000|2022-01-31 11:35:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|65
1643629200000|2022-01-31 11:40:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|85
1643629500000|2022-01-31 11:45:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|71
1643629800000|2022-01-31 11:50:00|18920.8|18916.8|18912.9|18908.9|18922.3|18918.3|18912.9|18908.9|76
1643630100000|2022-01-31 11:55:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|76
1643630400000|2022-01-31 12:00:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|166
1643630700000|2022-01-31 12:05:00|18916.1|18912.1|18925.4|18921.4|18925.4|18921.4|18916.1|18912.1|84
1643631000000|2022-01-31 12:10:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|140
1643631300000|2022-01-31 12:15:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|98
1643631600000|2022-01-31 12:20:00|18908.3|18904.3|18916.1|18912.1|18919.2|18915.2|18900.4|18896.4|211
1643631900000|2022-01-31 12:25:00|18919.2|18915.2|18897.3|18893.3|18919.2|18915.2|18897.3|18893.3|112
1643632200000|2022-01-31 12:30:00|18898.9|18894.9|18900.4|18896.4|18900.4|18896.4|18891.1|18887.1|248
1643632500000|2022-01-31 12:35:00|18898.9|18894.9|18887.9|18883.9|18898.9|18894.9|18884.8|18880.8|207
1643632800000|2022-01-31 12:40:00|18886.4|18882.4|18884.8|18880.8|18886.4|18882.4|18875.4|18871.4|314
1643633100000|2022-01-31 12:45:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18878.6|18874.6|173
1643633400000|2022-01-31 12:50:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18866.1|18862.1|368
1643633700000|2022-01-31 12:55:00|18884.8|18880.8|18895.8|18891.8|18897.3|18893.3|18884.8|18880.8|306
1643634000000|2022-01-31 13:00:00|18894.2|18890.2|18883.3|18879.3|18903.6|18899.6|18878.6|18874.6|436
1643634300000|2022-01-31 13:05:00|18881.7|18877.7|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|231
1643634600000|2022-01-31 13:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|359
1643634900000|2022-01-31 13:15:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|454
1643635200000|2022-01-31 13:20:00|18867.6|18863.6|18831.7|18827.7|18869.2|18865.2|18831.7|18827.7|789
1643635500000|2022-01-31 13:25:00|18834.8|18830.8|18812.9|18808.9|18837.9|18833.9|18806.7|18802.7|609
1643635800000|2022-01-31 13:30:00|18814.5|18810.5|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|442
1643636100000|2022-01-31 13:35:00|18812.9|18808.9|18831.7|18827.7|18836.4|18832.4|18806.7|18802.7|587
1643636400000|2022-01-31 13:40:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18819.2|18815.2|561
1643636700000|2022-01-31 13:45:00|18841.1|18837.1|18855.1|18851.1|18862.9|18858.9|18837.9|18833.9|394
1643637000000|2022-01-31 13:50:00|18856.7|18852.7|18844.2|18840.2|18862.9|18858.9|18841.1|18837.1|757
1643637300000|2022-01-31 13:55:00|18845.8|18841.8|18861.4|18857.4|18862.9|18858.9|18841.1|18837.1|534
1643637600000|2022-01-31 14:00:00|18862.9|18858.9|18862.9|18858.9|18875.4|18871.4|18859.8|18855.8|667
1643637900000|2022-01-31 14:05:00|18861.4|18857.4|18828.6|18824.6|18866.1|18862.1|18822.3|18818.3|907
1643638200000|2022-01-31 14:10:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18822.3|18818.3|474
1643638500000|2022-01-31 14:15:00|18831.7|18827.7|18850.4|18846.4|18853.6|18849.6|18828.6|18824.6|459
1643638800000|2022-01-31 14:20:00|18853.6|18849.6|18833.3|18829.3|18853.6|18849.6|18831.7|18827.7|608
1643639100000|2022-01-31 14:25:00|18834.8|18830.8|18822.3|18818.3|18834.8|18830.8|18819.2|18815.2|766
1643639400000|2022-01-31 14:30:00|18825.4|18821.4|18806.7|18802.7|18842.6|18838.6|18806.7|18802.7|914
1643639700000|2022-01-31 14:35:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|794
1643640000000|2022-01-31 14:40:00|18822.3|18818.3|18816.1|18812.1|18828.6|18824.6|18809.8|18805.8|632
1643640300000|2022-01-31 14:45:00|18814.5|18810.5|18844.2|18840.2|18844.2|18840.2|18812.9|18808.9|635
1643640600000|2022-01-31 14:50:00|18847.3|18843.3|18842.6|18838.6|18853.6|18849.6|18841.1|18837.1|544
1643640900000|2022-01-31 14:55:00|18844.2|18840.2|18847.3|18843.3|18856.7|18852.7|18831.7|18827.7|632
1643641200000|2022-01-31 15:00:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|892
1643641500000|2022-01-31 15:05:00|18847.3|18843.3|18856.7|18852.7|18862.9|18858.9|18844.2|18840.2|453
1643641800000|2022-01-31 15:10:00|18853.6|18849.6|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|810
1643642100000|2022-01-31 15:15:00|18869.2|18865.2|18847.3|18843.3|18869.2|18865.2|18844.2|18840.2|627
1643642400000|2022-01-31 15:20:00|18850.4|18846.4|18866.1|18862.1|18866.1|18862.1|18841.1|18837.1|492
1643642700000|2022-01-31 15:25:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18859.8|18855.8|488
1643643000000|2022-01-31 15:30:00|18867.6|18863.6|18850.4|18846.4|18869.2|18865.2|18844.2|18840.2|612
1643643300000|2022-01-31 15:35:00|18852|18848|18866.1|18862.1|18866.1|18862.1|18841.1|18837.1|611
1643643600000|2022-01-31 15:40:00|18862.9|18858.9|18878.6|18874.6|18884.8|18880.8|18862.9|18858.9|874
1643643900000|2022-01-31 15:45:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|986
1643644200000|2022-01-31 15:50:00|18859.8|18855.8|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|550
1643644500000|2022-01-31 15:55:00|18859.8|18855.8|18859.8|18855.8|18878.6|18874.6|18853.6|18849.6|734
1643644800000|2022-01-31 16:00:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|490
1643645100000|2022-01-31 16:05:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|315
1643645400000|2022-01-31 16:10:00|18869.2|18865.2|18853.6|18849.6|18872.3|18868.3|18847.3|18843.3|468
1643645700000|2022-01-31 16:15:00|18856.7|18852.7|18853.6|18849.6|18859.8|18855.8|18847.3|18843.3|836
1643646000000|2022-01-31 16:20:00|18852|18848|18844.2|18840.2|18859.8|18855.8|18841.1|18837.1|626
1643646300000|2022-01-31 16:25:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|453
1643646600000|2022-01-31 16:30:00|18845.8|18841.8|18837.9|18833.9|18850.4|18846.4|18834.8|18830.8|413
1643646900000|2022-01-31 16:35:00|18841.1|18837.1|18847.3|18843.3|18856.7|18852.7|18834.8|18830.8|393
1643647200000|2022-01-31 16:40:00|18850.4|18846.4|18834.8|18830.8|18850.4|18846.4|18831.7|18827.7|453
1643647500000|2022-01-31 16:45:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|442
1643647800000|2022-01-31 16:50:00|18841.1|18837.1|18844.2|18840.2|18850.4|18846.4|18837.9|18833.9|670
1643648100000|2022-01-31 16:55:00|18841.1|18837.1|18831.7|18827.7|18847.3|18843.3|18828.6|18824.6|854
1643648400000|2022-01-31 17:00:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18822.3|18818.3|675
1643648700000|2022-01-31 17:05:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|755
1643649000000|2022-01-31 17:10:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|567
1643649300000|2022-01-31 17:15:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|594
1643649600000|2022-01-31 17:20:00|18834.8|18830.8|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|473
1643649900000|2022-01-31 17:25:00|18839.5|18835.5|18831.7|18827.7|18844.2|18840.2|18825.4|18821.4|573
1643650200000|2022-01-31 17:30:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|467
1643650500000|2022-01-31 17:35:00|18822.3|18818.3|18816.1|18812.1|18834.8|18830.8|18812.9|18808.9|820
1643650800000|2022-01-31 17:40:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|368
1643651100000|2022-01-31 17:45:00|18820.8|18816.8|18819.2|18815.2|18828.6|18824.6|18816.1|18812.1|566
1643651400000|2022-01-31 17:50:00|18820.8|18816.8|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|563
1643651700000|2022-01-31 17:55:00|18825.4|18821.4|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|578
1643652000000|2022-01-31 18:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|465
1643652300000|2022-01-31 18:05:00|18828.6|18824.6|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|690
1643652600000|2022-01-31 18:10:00|18839.5|18835.5|18853.6|18849.6|18853.6|18849.6|18837.9|18833.9|536
1643652900000|2022-01-31 18:15:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|655
1643653200000|2022-01-31 18:20:00|18858.3|18854.3|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|268
1643653500000|2022-01-31 18:25:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|404
1643653800000|2022-01-31 18:30:00|18859.8|18855.8|18872.3|18868.3|18878.6|18874.6|18859.8|18855.8|461
1643654100000|2022-01-31 18:35:00|18875.4|18871.4|18894.2|18890.2|18894.2|18890.2|18869.2|18865.2|647
1643654400000|2022-01-31 18:40:00|18891.1|18887.1|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|507
1643654700000|2022-01-31 18:45:00|18900.4|18896.4|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|519
1643655000000|2022-01-31 18:50:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|880
1643655300000|2022-01-31 18:55:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|551
1643655600000|2022-01-31 19:00:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|515
1643655900000|2022-01-31 19:05:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|601
1643656200000|2022-01-31 19:10:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|661
1643656500000|2022-01-31 19:15:00|18872.3|18868.3|18862.9|18858.9|18878.6|18874.6|18862.9|18858.9|639
1643656800000|2022-01-31 19:20:00|18864.5|18860.5|18866.1|18862.1|18873.9|18869.9|18856.7|18852.7|800
1643657100000|2022-01-31 19:25:00|18862.9|18858.9|18884.8|18880.8|18887.9|18883.9|18862.9|18858.9|622
1643657400000|2022-01-31 19:30:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|524
1643657700000|2022-01-31 19:35:00|18878.6|18874.6|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|484
1643658000000|2022-01-31 19:40:00|18881.7|18877.7|18887.9|18883.9|18889.5|18885.5|18872.3|18868.3|1036
1643658300000|2022-01-31 19:45:00|18891.1|18887.1|18912.9|18908.9|18912.9|18908.9|18891.1|18887.1|1370
1643658600000|2022-01-31 19:50:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18906.7|18902.7|1316
1643658900000|2022-01-31 19:55:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18878.6|18874.6|4522
1643659200000|2022-01-31 20:00:00|18903.6|18899.6|18884.8|18880.8|18912.9|18908.9|18881.7|18877.7|2454
1643659500000|2022-01-31 20:05:00|18881.7|18877.7|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|1387
1643659800000|2022-01-31 20:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|684
1643660100000|2022-01-31 20:15:00|18864.5|18860.5|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|1843
1643660400000|2022-01-31 20:20:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|670
1643660700000|2022-01-31 20:25:00|18853.6|18849.6|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|1001
1643661000000|2022-01-31 20:30:00|18850.4|18846.4|18869.2|18865.2|18872.3|18868.3|18847.3|18843.3|1223
1643661300000|2022-01-31 20:35:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|1170
1643661600000|2022-01-31 20:40:00|18872.3|18868.3|18841.1|18837.1|18881.7|18877.7|18834.8|18830.8|1635
1643661900000|2022-01-31 20:45:00|18842.6|18838.6|18859.8|18855.8|18862.9|18858.9|18831.7|18827.7|1165
1643662200000|2022-01-31 20:50:00|18856.7|18852.7|18847.3|18843.3|18862.9|18858.9|18837.9|18833.9|2100
1643662500000|2022-01-31 20:55:00|18844.2|18840.2|18850.4|18846.4|18862.9|18858.9|18825.4|18821.4|8941
1643662800000|2022-01-31 21:00:00|18847.3|18843.3|18819.2|18815.2|18853.6|18849.6|18816.1|18812.1|4391
1643663100000|2022-01-31 21:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18800.4|18796.4|1854
1643663400000|2022-01-31 21:10:00|18822.3|18818.3|18856.7|18852.7|18856.7|18852.7|18819.2|18815.2|2045
1643663700000|2022-01-31 21:15:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|1328
1643664000000|2022-01-31 21:20:00|18869.2|18865.2|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|650
1643664300000|2022-01-31 21:25:00|18870.8|18866.8|18861.4|18857.4|18875.4|18871.4|18859.8|18855.8|501
1643664600000|2022-01-31 21:30:00|18859.8|18855.8|18844.2|18840.2|18866.1|18862.1|18844.2|18840.2|616
1643664900000|2022-01-31 21:35:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18827|18823|609
1643665200000|2022-01-31 21:40:00|18836.4|18832.4|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|290
1643665500000|2022-01-31 21:45:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|246
1643665800000|2022-01-31 21:50:00|18845.8|18841.8|18841.1|18837.1|18845.8|18841.8|18837.9|18833.9|101
1643666100000|2022-01-31 21:55:00|18842.6|18838.6|18853.6|18849.6|18855.1|18851.1|18842.6|18838.6|241
1643670000000|2022-01-31 23:00:00|18850.4|18846.4|18847.3|18843.3|18862.9|18858.9|18845.8|18841.8|74
1643670300000|2022-01-31 23:05:00|18845.8|18841.8|18845.8|18841.8|18850.4|18846.4|18844.2|18840.2|12
1643670600000|2022-01-31 23:10:00|18847.3|18843.3|18844.2|18840.2|18852|18848|18844.2|18840.2|21
1643670900000|2022-01-31 23:15:00|18847.3|18843.3|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|24
1643671200000|2022-01-31 23:20:00|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|6
1643671500000|2022-01-31 23:25:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|12
1643671800000|2022-01-31 23:30:00|18845.8|18841.8|18837.9|18833.9|18848.9|18844.9|18836.4|18832.4|35
1643672100000|2022-01-31 23:35:00|18836.4|18832.4|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|113
1643672400000|2022-01-31 23:40:00|18831.7|18827.7|18833.3|18829.3|18833.3|18829.3|18830.1|18826.1|25
1643672700000|2022-01-31 23:45:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|7
1643673000000|2022-01-31 23:50:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18828.6|18824.6|21
1643673300000|2022-01-31 23:55:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18830.1|18826.1|21
1643673600000|2022-02-01 00:00:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|55
1643673900000|2022-02-01 00:05:00|18827|18823|18822.3|18818.3|18827|18823|18816.1|18812.1|28
1643674200000|2022-02-01 00:10:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|29
1643674500000|2022-02-01 00:15:00|18825.4|18821.4|18812.9|18808.9|18825.4|18821.4|18811.4|18807.4|104
1643674800000|2022-02-01 00:20:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18803.6|18799.6|85
1643675100000|2022-02-01 00:25:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|56
1643675400000|2022-02-01 00:30:00|18803.6|18799.6|18806.7|18802.7|18808.3|18804.3|18798.9|18794.9|45
1643675700000|2022-02-01 00:35:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|72
1643676000000|2022-02-01 00:40:00|18803.6|18799.6|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|46
1643676300000|2022-02-01 00:45:00|18817.6|18813.6|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|47
1643676600000|2022-02-01 00:50:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|24
1643676900000|2022-02-01 00:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18817.6|18813.6|25
1643677200000|2022-02-01 01:00:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18812.9|18808.9|48
1643677500000|2022-02-01 01:05:00|18816.1|18812.1|18820.8|18816.8|18822.3|18818.3|18816.1|18812.1|49
1643677800000|2022-02-01 01:10:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|45
1643678100000|2022-02-01 01:15:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|20
1643678400000|2022-02-01 01:20:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|52
1643678700000|2022-02-01 01:25:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|15
1643679000000|2022-02-01 01:30:00|18833.3|18829.3|18837.9|18833.9|18844.2|18840.2|18831.7|18827.7|100
1643679300000|2022-02-01 01:35:00|18836.4|18832.4|18834.8|18830.8|18836.4|18832.4|18831.7|18827.7|41
1643679600000|2022-02-01 01:40:00|18833.3|18829.3|18834.8|18830.8|18836.4|18832.4|18828.6|18824.6|32
1643679900000|2022-02-01 01:45:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|11
1643680200000|2022-02-01 01:50:00|18837.9|18833.9|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|81
1643680500000|2022-02-01 01:55:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|56
1643680800000|2022-02-01 02:00:00|18837.9|18833.9|18833.3|18829.3|18837.9|18833.9|18833.3|18829.3|11
1643681100000|2022-02-01 02:05:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|17
1643681400000|2022-02-01 02:10:00|18831.7|18827.7|18828.6|18824.6|18833.3|18829.3|18828.6|18824.6|10
1643681700000|2022-02-01 02:15:00|18827|18823|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|100
1643682000000|2022-02-01 02:20:00|18817.6|18813.6|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|56
1643682300000|2022-02-01 02:25:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|30
1643682600000|2022-02-01 02:30:00|18817.6|18813.6|18825.4|18821.4|18825.4|18821.4|18817.6|18813.6|19
1643682900000|2022-02-01 02:35:00|18822.3|18818.3|18834.8|18830.8|18834.8|18830.8|18822.3|18818.3|38
1643683200000|2022-02-01 02:40:00|18833.3|18829.3|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|64
1643683500000|2022-02-01 02:45:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|27
1643683800000|2022-02-01 02:50:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|37
1643684100000|2022-02-01 02:55:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18842.6|18838.6|27
1643684700000|2022-02-01 03:05:00|18848.9|18844.9|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|12
1643685000000|2022-02-01 03:10:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|11
1643685300000|2022-02-01 03:15:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|41
1643685600000|2022-02-01 03:20:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18839.5|18835.5|18
1643685900000|2022-02-01 03:25:00|18842.6|18838.6|18836.4|18832.4|18844.2|18840.2|18834.8|18830.8|15
1643686200000|2022-02-01 03:30:00|18837.9|18833.9|18856.7|18852.7|18866.1|18862.1|18834.8|18830.8|227
1643686500000|2022-02-01 03:35:00|18855.1|18851.1|18856.7|18852.7|18864.5|18860.5|18853.6|18849.6|86
1643686800000|2022-02-01 03:40:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|62
1643687100000|2022-02-01 03:45:00|18853.6|18849.6|18852|18848|18862.9|18858.9|18850.4|18846.4|38
1643687400000|2022-02-01 03:50:00|18850.4|18846.4|18866.1|18862.1|18866.1|18862.1|18850.4|18846.4|39
1643687700000|2022-02-01 03:55:00|18869.2|18865.2|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|75
1643688000000|2022-02-01 04:00:00|18880.1|18876.1|18877|18873|18883.3|18879.3|18872.3|18868.3|82
1643688300000|2022-02-01 04:05:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18870.8|18866.8|26
1643688600000|2022-02-01 04:10:00|18870.8|18866.8|18880.1|18876.1|18881.7|18877.7|18869.2|18865.2|84
1643688900000|2022-02-01 04:15:00|18881.7|18877.7|18873.9|18869.9|18884.8|18880.8|18872.3|18868.3|117
1643689200000|2022-02-01 04:20:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|32
1643689500000|2022-02-01 04:25:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|25
1643689800000|2022-02-01 04:30:00|18867.6|18863.6|18867.6|18863.6|18870.8|18866.8|18866.1|18862.1|17
1643690100000|2022-02-01 04:35:00|18869.2|18865.2|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|2
1643690400000|2022-02-01 04:40:00|18867.6|18863.6|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|21
1643690700000|2022-02-01 04:45:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|24
1643691000000|2022-02-01 04:50:00|18869.2|18865.2|18870.8|18866.8|18872.3|18868.3|18867.6|18863.6|25
1643691300000|2022-02-01 04:55:00|18872.3|18868.3|18870.8|18866.8|18872.3|18868.3|18866.1|18862.1|30
1643691600000|2022-02-01 05:00:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|18
1643691900000|2022-02-01 05:05:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|9
1643692200000|2022-02-01 05:10:00|18870.8|18866.8|18869.2|18865.2|18870.8|18866.8|18869.2|18865.2|6
1643692500000|2022-02-01 05:15:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18859.8|18855.8|39
1643692800000|2022-02-01 05:20:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|6
1643693100000|2022-02-01 05:25:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|3
1643693400000|2022-02-01 05:30:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|13
1643693700000|2022-02-01 05:35:00|18861.4|18857.4|18856.7|18852.7|18861.4|18857.4|18853.6|18849.6|17
1643694000000|2022-02-01 05:40:00|18853.6|18849.6|18859.8|18855.8|18861.4|18857.4|18853.6|18849.6|18
1643694300000|2022-02-01 05:45:00|||||||||12
1643694600000|2022-02-01 05:50:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|17
1643694900000|2022-02-01 05:55:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|4
1643695200000|2022-02-01 06:00:00|18861.4|18857.4|18866.1|18862.1|18867.6|18863.6|18861.4|18857.4|11
1643695500000|2022-02-01 06:05:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|14
1643695800000|2022-02-01 06:10:00|18859.8|18855.8|18859.8|18855.8|18864.5|18860.5|18856.7|18852.7|18
1643696100000|2022-02-01 06:15:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|17
1643696400000|2022-02-01 06:20:00|18864.5|18860.5|18855.1|18851.1|18867.6|18863.6|18853.6|18849.6|60
1643696700000|2022-02-01 06:25:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|32
1643697000000|2022-02-01 06:30:00|18859.8|18855.8|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|34
1643697300000|2022-02-01 06:35:00|18855.1|18851.1|18861.4|18857.4|18861.4|18857.4|18853.6|18849.6|65
1643697600000|2022-02-01 06:40:00|18862.9|18858.9|18859.8|18855.8|18867.6|18863.6|18859.8|18855.8|36
1643697900000|2022-02-01 06:45:00|18858.3|18854.3|18869.2|18865.2|18869.2|18865.2|18858.3|18854.3|33
1643698200000|2022-02-01 06:50:00|||||||||15
1643698500000|2022-02-01 06:55:00|18866.1|18862.1|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|26
1643698800000|2022-02-01 07:00:00|18862.9|18858.9|18859.8|18855.8|18873.9|18869.9|18859.8|18855.8|137
1643699100000|2022-02-01 07:05:00|18861.4|18857.4|18873.9|18869.9|18881.7|18877.7|18861.4|18857.4|76
1643699400000|2022-02-01 07:10:00|18872.3|18868.3|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|47
1643699700000|2022-02-01 07:15:00|18877|18873|18877|18873|18878.6|18874.6|18869.2|18865.2|50
1643700000000|2022-02-01 07:20:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|75
1643700300000|2022-02-01 07:25:00|18883.3|18879.3|18889.5|18885.5|18894.2|18890.2|18881.7|18877.7|100
1643700600000|2022-02-01 07:30:00|18891.1|18887.1|18894.2|18890.2|18895.8|18891.8|18881.7|18877.7|103
1643700900000|2022-02-01 07:35:00|18891.1|18887.1|18878.6|18874.6|18894.2|18890.2|18878.6|18874.6|83
1643701200000|2022-02-01 07:40:00|18877|18873|18862.9|18858.9|18877|18873|18856.7|18852.7|98
1643701500000|2022-02-01 07:45:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|114
1643701800000|2022-02-01 07:50:00|18858.3|18854.3|18844.2|18840.2|18862.9|18858.9|18834.8|18830.8|241
1643702100000|2022-02-01 07:55:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|81
1643702400000|2022-02-01 08:00:00|18837.9|18833.9|18825.4|18821.4|18847.3|18843.3|18825.4|18821.4|402
1643702700000|2022-02-01 08:05:00|18822.3|18818.3|18828.6|18824.6|18837.9|18833.9|18820.8|18816.8|363
1643703000000|2022-02-01 08:10:00|18823.9|18819.9|18825.4|18821.4|18837.9|18833.9|18822.3|18818.3|194
1643703300000|2022-02-01 08:15:00|18823.9|18819.9|18827|18823|18828.6|18824.6|18819.2|18815.2|120
1643703600000|2022-02-01 08:20:00|18828.6|18824.6|18836.4|18832.4|18844.2|18840.2|18825.4|18821.4|95
1643703900000|2022-02-01 08:25:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18831.7|18827.7|131
1643704200000|2022-02-01 08:30:00|18848.9|18844.9|18856.7|18852.7|18859.8|18855.8|18836.4|18832.4|122
1643704500000|2022-02-01 08:35:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|98
1643704800000|2022-02-01 08:40:00|18850.4|18846.4|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|293
1643705100000|2022-02-01 08:45:00|18858.3|18854.3|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|116
1643705400000|2022-02-01 08:50:00|18875.4|18871.4|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|139
1643705700000|2022-02-01 08:55:00|18884.8|18880.8|18903.6|18899.6|18903.6|18899.6|18881.7|18877.7|233
1643706000000|2022-02-01 09:00:00|18906.7|18902.7|18928.6|18924.6|18934.8|18930.8|18900.4|18896.4|327
1643706300000|2022-02-01 09:05:00|18930.1|18926.1|18937.9|18933.9|18948.9|18944.9|18930.1|18926.1|274
1643706600000|2022-02-01 09:10:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|217
1643706900000|2022-02-01 09:15:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|145
1643707200000|2022-02-01 09:20:00|18944.2|18940.2|18966.1|18962.1|18969.2|18965.2|18944.2|18940.2|272
1643707500000|2022-02-01 09:25:00|18962.9|18958.9|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|209
1643707800000|2022-02-01 09:30:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|74
1643708100000|2022-02-01 09:35:00|18969.2|18965.2|18959.8|18955.8|18975.4|18971.4|18958.3|18954.3|119
1643708400000|2022-02-01 09:40:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|155
1643708700000|2022-02-01 09:45:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|135
1643709000000|2022-02-01 09:50:00|18964.5|18960.5|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|170
1643709300000|2022-02-01 09:55:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|105
1643709600000|2022-02-01 10:00:00|18962.9|18958.9|18952|18948|18969.2|18965.2|18948.9|18944.9|108
1643709900000|2022-02-01 10:05:00|18953.6|18949.6|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|111
1643710200000|2022-02-01 10:10:00|18947.3|18943.3|18947.3|18943.3|18953.6|18949.6|18944.2|18940.2|56
1643710500000|2022-02-01 10:15:00|18945.8|18941.8|18950.4|18946.4|18952|18948|18944.2|18940.2|75
1643710800000|2022-02-01 10:20:00|18952|18948|18953.6|18949.6|18958.3|18954.3|18947.3|18943.3|102
1643711100000|2022-02-01 10:25:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18948.9|18944.9|13
1643711400000|2022-02-01 10:30:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|111
1643711700000|2022-02-01 10:35:00|18952|18948|18952|18948|18953.6|18949.6|18945.8|18941.8|59
1643712000000|2022-02-01 10:40:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|34
1643712300000|2022-02-01 10:45:00|18952|18948|18941.1|18937.1|18952|18948|18941.1|18937.1|80
1643712600000|2022-02-01 10:50:00|18939.5|18935.5|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|59
1643712900000|2022-02-01 10:55:00|18945.8|18941.8|18937.9|18933.9|18945.8|18941.8|18937.9|18933.9|38
1643713200000|2022-02-01 11:00:00|18934.8|18930.8|18931.7|18927.7|18939.5|18935.5|18931.7|18927.7|87
1643713500000|2022-02-01 11:05:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|44
1643713800000|2022-02-01 11:10:00|18931.7|18927.7|18939.5|18935.5|18944.2|18940.2|18931.7|18927.7|54
1643714100000|2022-02-01 11:15:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|40
1643714400000|2022-02-01 11:20:00|18941.1|18937.1|18950.4|18946.4|18955.1|18951.1|18941.1|18937.1|104
1643714700000|2022-02-01 11:25:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|96
1643715000000|2022-02-01 11:30:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|97
1643715300000|2022-02-01 11:35:00|18958.3|18954.3|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|72
1643715600000|2022-02-01 11:40:00|18961.4|18957.4|18972.3|18968.3|18975.4|18971.4|18961.4|18957.4|151
1643715900000|2022-02-01 11:45:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|27
1643716200000|2022-02-01 11:50:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|102
1643716500000|2022-02-01 11:55:00|18969.2|18965.2|18983.3|18979.3|18983.3|18979.3|18966.1|18962.1|188
1643716800000|2022-02-01 12:00:00|18981.7|18977.7|18994.2|18990.2|18995.8|18991.8|18978.6|18974.6|284
1643717100000|2022-02-01 12:05:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18984.8|18980.8|1792
1643717400000|2022-02-01 12:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|460
1643717700000|2022-02-01 12:15:00|18997.3|18993.3|18984.8|18980.8|18998.9|18994.9|18984.8|18980.8|252
1643718000000|2022-02-01 12:20:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|346
1643718300000|2022-02-01 12:25:00|18986.4|18982.4|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|428
1643718600000|2022-02-01 12:30:00|19002|18998|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|437
1643718900000|2022-02-01 12:35:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18983.3|18979.3|352
1643719200000|2022-02-01 12:40:00|18984.8|18980.8|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|401
1643719500000|2022-02-01 12:45:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18970.8|18966.8|145
1643719800000|2022-02-01 12:50:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|174
1643720100000|2022-02-01 12:55:00|18969.2|18965.2|18950.4|18946.4|18969.2|18965.2|18950.4|18946.4|425
1643720400000|2022-02-01 13:00:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18950.4|18946.4|334
1643720700000|2022-02-01 13:05:00|18967.6|18963.6|18972.3|18968.3|18980.1|18976.1|18966.1|18962.1|335
1643721000000|2022-02-01 13:10:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|176
1643721300000|2022-02-01 13:15:00|18975.4|18971.4|18966.1|18962.1|18978.6|18974.6|18966.1|18962.1|214
1643721600000|2022-02-01 13:20:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|501
1643721900000|2022-02-01 13:25:00|18952|18948|18937.9|18933.9|18956.7|18952.7|18937.9|18933.9|396
1643722200000|2022-02-01 13:30:00|18936.4|18932.4|18905.1|18901.1|18941.1|18937.1|18905.1|18901.1|612
1643722500000|2022-02-01 13:35:00|18903.6|18899.6|18911.4|18907.4|18912.9|18908.9|18897.3|18893.3|1085
1643722800000|2022-02-01 13:40:00|18909.8|18905.8|18887.9|18883.9|18916.1|18912.1|18878.6|18874.6|604
1643723100000|2022-02-01 13:45:00|18884.8|18880.8|18900.4|18896.4|18900.4|18896.4|18884.8|18880.8|830
1643723400000|2022-02-01 13:50:00|18898.9|18894.9|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|655
1643723700000|2022-02-01 13:55:00|18884.8|18880.8|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|500
1643724000000|2022-02-01 14:00:00|18887.9|18883.9|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|439
1643724300000|2022-02-01 14:05:00|18878.6|18874.6|18859.8|18855.8|18881.7|18877.7|18853.6|18849.6|341
1643724600000|2022-02-01 14:10:00|18858.3|18854.3|18847.3|18843.3|18861.4|18857.4|18831.7|18827.7|1810
1643724900000|2022-02-01 14:15:00|18845.8|18841.8|18844.2|18840.2|18856.7|18852.7|18837.9|18833.9|4830
1643725200000|2022-02-01 14:20:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18837.9|18833.9|824
1643725500000|2022-02-01 14:25:00|18852|18848|18859.8|18855.8|18866.1|18862.1|18850.4|18846.4|800
1643725800000|2022-02-01 14:30:00|18862.9|18858.9|18859.8|18855.8|18872.3|18868.3|18853.6|18849.6|801
1643726100000|2022-02-01 14:35:00|18856.7|18852.7|18831.7|18827.7|18858.3|18854.3|18828.6|18824.6|1178
1643726400000|2022-02-01 14:40:00|18834.8|18830.8|18822.3|18818.3|18837.9|18833.9|18816.1|18812.1|838
1643726700000|2022-02-01 14:45:00|18823.9|18819.9|18803.6|18799.6|18830.1|18826.1|18794.2|18790.2|1134
1643727000000|2022-02-01 14:50:00|18800.4|18796.4|18778.6|18774.6|18806.7|18802.7|18769.2|18765.2|1174
1643727300000|2022-02-01 14:55:00|18775.4|18771.4|18798.9|18794.9|18798.9|18794.9|18762.9|18758.9|904
1643727600000|2022-02-01 15:00:00|18806.7|18802.7|18781.7|18777.7|18806.7|18802.7|18731.7|18727.7|2024
1643727900000|2022-02-01 15:05:00|18778.6|18774.6|18772.3|18768.3|18780.1|18776.1|18747.3|18743.3|1364
1643728200000|2022-02-01 15:10:00|18770.8|18766.8|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|885
1643728500000|2022-02-01 15:15:00|18756.7|18752.7|18747.3|18743.3|18772.3|18768.3|18737.9|18733.9|1331
1643728800000|2022-02-01 15:20:00|18750.4|18746.4|18756.7|18752.7|18762.9|18758.9|18734.8|18730.8|1285
1643729100000|2022-02-01 15:25:00|18753.6|18749.6|18766.1|18762.1|18766.1|18762.1|18745.8|18741.8|609
1643729400000|2022-02-01 15:30:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18753.6|18749.6|495
1643729700000|2022-02-01 15:35:00|18766.1|18762.1|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|509
1643730000000|2022-02-01 15:40:00|18755.1|18751.1|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|1115
1643730300000|2022-02-01 15:45:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18748.9|18744.9|399
1643730600000|2022-02-01 15:50:00|18764.5|18760.5|18756.7|18752.7|18766.1|18762.1|18750.4|18746.4|434
1643730900000|2022-02-01 15:55:00|18759.8|18755.8|18716.1|18712.1|18759.8|18755.8|18716.1|18712.1|1032
1643731200000|2022-02-01 16:00:00|18712.9|18708.9|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|1070
1643731500000|2022-02-01 16:05:00|18706.7|18702.7|18722.3|18718.3|18728.6|18724.6|18706.7|18702.7|973
1643731800000|2022-02-01 16:10:00|18725.4|18721.4|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|499
1643732100000|2022-02-01 16:15:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|427
1643732400000|2022-02-01 16:20:00|18755.1|18751.1|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|502
1643732700000|2022-02-01 16:25:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|548
1643733000000|2022-02-01 16:30:00|18737.9|18733.9|18744.2|18740.2|18750.4|18746.4|18731.7|18727.7|695
1643733300000|2022-02-01 16:35:00|18747.3|18743.3|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|393
1643733600000|2022-02-01 16:40:00|18753.6|18749.6|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|967
1643733900000|2022-02-01 16:45:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18734.8|18730.8|929
1643734200000|2022-02-01 16:50:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|405
1643734500000|2022-02-01 16:55:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18719.2|18715.2|428
1643734800000|2022-02-01 17:00:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|325
1643735100000|2022-02-01 17:05:00|18731.7|18727.7|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|341
1643735400000|2022-02-01 17:10:00|18722.3|18718.3|18741.1|18737.1|18742.6|18738.6|18722.3|18718.3|239
1643735700000|2022-02-01 17:15:00|18739.5|18735.5|18762.9|18758.9|18762.9|18758.9|18737.9|18733.9|537
1643736000000|2022-02-01 17:20:00|18766.1|18762.1|18786.4|18782.4|18787.9|18783.9|18756.7|18752.7|781
1643736300000|2022-02-01 17:25:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18775.4|18771.4|561
1643736600000|2022-02-01 17:30:00|18806.7|18802.7|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|789
1643736900000|2022-02-01 17:35:00|18819.2|18815.2|18819.2|18815.2|18828.6|18824.6|18812.9|18808.9|867
1643737200000|2022-02-01 17:40:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18806.7|18802.7|532
1643737500000|2022-02-01 17:45:00|18809.8|18805.8|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|463
1643737800000|2022-02-01 17:50:00|18800.4|18796.4|18787.9|18783.9|18803.6|18799.6|18786.4|18782.4|268
1643738100000|2022-02-01 17:55:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|128
1643738400000|2022-02-01 18:00:00|18784.8|18780.8|18797.3|18793.3|18798.9|18794.9|18784.8|18780.8|96
1643738700000|2022-02-01 18:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|333
1643739000000|2022-02-01 18:10:00|18802|18798|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|362
1643739300000|2022-02-01 18:15:00|18803.6|18799.6|18816.1|18812.1|18816.1|18812.1|18803.6|18799.6|228
1643739600000|2022-02-01 18:20:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|237
1643739900000|2022-02-01 18:25:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|536
1643740200000|2022-02-01 18:30:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|271
1643740500000|2022-02-01 18:35:00|18833.3|18829.3|18837.9|18833.9|18837.9|18833.9|18822.3|18818.3|377
1643740800000|2022-02-01 18:40:00|18834.8|18830.8|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|443
1643741100000|2022-02-01 18:45:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|338
1643741400000|2022-02-01 18:50:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|297
1643741700000|2022-02-01 18:55:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|500
1643742000000|2022-02-01 19:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|408
1643742300000|2022-02-01 19:05:00|18828.6|18824.6|18809.8|18805.8|18828.6|18824.6|18806.7|18802.7|559
1643742600000|2022-02-01 19:10:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|495
1643742900000|2022-02-01 19:15:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|304
1643743200000|2022-02-01 19:20:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|314
1643743500000|2022-02-01 19:25:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18812.9|18808.9|293
1643743800000|2022-02-01 19:30:00|18816.1|18812.1|18803.6|18799.6|18819.2|18815.2|18800.4|18796.4|419
1643744100000|2022-02-01 19:35:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|445
1643744400000|2022-02-01 19:40:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18795.8|18791.8|400
1643744700000|2022-02-01 19:45:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|348
1643745000000|2022-02-01 19:50:00|18797.3|18793.3|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|919
1643745300000|2022-02-01 19:55:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18800.4|18796.4|1060
1643745600000|2022-02-01 20:00:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|966
1643745900000|2022-02-01 20:05:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|350
1643746200000|2022-02-01 20:10:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|383
1643746500000|2022-02-01 20:15:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|338
1643746800000|2022-02-01 20:20:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|277
1643747100000|2022-02-01 20:25:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|363
1643747400000|2022-02-01 20:30:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18797.3|18793.3|657
1643747700000|2022-02-01 20:35:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|465
1643748000000|2022-02-01 20:40:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|413
1643748300000|2022-02-01 20:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|346
1643748600000|2022-02-01 20:50:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|755
1643748900000|2022-02-01 20:55:00|18800.4|18796.4|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|1568
1643749200000|2022-02-01 21:00:00|18797.3|18793.3|18819.2|18815.2|18819.2|18815.2|18794.2|18790.2|1305
1643749500000|2022-02-01 21:05:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|515
1643749800000|2022-02-01 21:10:00|18820.8|18816.8|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|420
1643750100000|2022-02-01 21:15:00|18831.7|18827.7|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|286
1643750400000|2022-02-01 21:20:00|18847.3|18843.3|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|436
1643750700000|2022-02-01 21:25:00|18842.6|18838.6|18836.4|18832.4|18850.4|18846.4|18828.6|18824.6|609
1643751000000|2022-02-01 21:30:00|18837.9|18833.9|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|346
1643751300000|2022-02-01 21:35:00|18845.8|18841.8|18834.8|18830.8|18845.8|18841.8|18834.8|18830.8|225
1643751600000|2022-02-01 21:40:00|18836.4|18832.4|18828.6|18824.6|18837.9|18833.9|18827|18823|449
1643751900000|2022-02-01 21:45:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|508
1643752200000|2022-02-01 21:50:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18822.3|18818.3|93
1643752500000|2022-02-01 21:55:00|18827|18823|18847.3|18843.3|18847.3|18843.3|18825.4|18821.4|173
1643756400000|2022-02-01 23:00:00|18814.5|18810.5|18822.3|18818.3|18827|18823|18811.4|18807.4|66
1643756700000|2022-02-01 23:05:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|1
1643757000000|2022-02-01 23:10:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|8
1643757300000|2022-02-01 23:15:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|25
1643757600000|2022-02-01 23:20:00|18816.1|18812.1|18814.5|18810.5|18817.6|18813.6|18814.5|18810.5|3
1643757900000|2022-02-01 23:25:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18805.1|18801.1|46
1643758200000|2022-02-01 23:30:00|18808.3|18804.3|18811.4|18807.4|18812.9|18808.9|18805.1|18801.1|35
1643758500000|2022-02-01 23:35:00|18812.9|18808.9|18812.9|18808.9|18814.5|18810.5|18811.4|18807.4|6
1643758800000|2022-02-01 23:40:00|18814.5|18810.5|18817.6|18813.6|18819.2|18815.2|18812.9|18808.9|50
1643759100000|2022-02-01 23:45:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|20
1643759400000|2022-02-01 23:50:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|18
1643759700000|2022-02-01 23:55:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18811.4|18807.4|27
1643760000000|2022-02-02 00:00:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18809.8|18805.8|44
1643760300000|2022-02-02 00:05:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|28
1643760600000|2022-02-02 00:10:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|29
1643760900000|2022-02-02 00:15:00|18820.8|18816.8|18820.8|18816.8|18822.3|18818.3|18819.2|18815.2|22
1643761200000|2022-02-02 00:20:00|18822.3|18818.3|18819.2|18815.2|18823.9|18819.9|18819.2|18815.2|26
1643761500000|2022-02-02 00:25:00|18816.1|18812.1|18816.1|18812.1|18820.8|18816.8|18812.9|18808.9|22
1643761800000|2022-02-02 00:30:00|18817.6|18813.6|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|16
1643762100000|2022-02-02 00:35:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|2
1643762400000|2022-02-02 00:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|11
1643762700000|2022-02-02 00:45:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18825.4|18821.4|24
1643763000000|2022-02-02 00:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|12
1643763300000|2022-02-02 00:55:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18827|18823|17
1643763600000|2022-02-02 01:00:00|18830.1|18826.1|18828.6|18824.6|18830.1|18826.1|18825.4|18821.4|12
1643763900000|2022-02-02 01:05:00|18827|18823|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|36
1643764200000|2022-02-02 01:10:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18820.8|18816.8|36
1643764500000|2022-02-02 01:15:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|34
1643764800000|2022-02-02 01:20:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|6
1643765100000|2022-02-02 01:25:00|18830.1|18826.1|18834.8|18830.8|18834.8|18830.8|18827|18823|19
1643765400000|2022-02-02 01:30:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|36
1643765700000|2022-02-02 01:35:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18836.4|18832.4|6
1643766000000|2022-02-02 01:40:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|10
1643766300000|2022-02-02 01:45:00|18842.6|18838.6|18844.2|18840.2|18848.9|18844.9|18841.1|18837.1|43
1643766600000|2022-02-02 01:50:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|8
1643766900000|2022-02-02 01:55:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|4
1643767200000|2022-02-02 02:00:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18836.4|18832.4|16
1643767500000|2022-02-02 02:05:00|18839.5|18835.5|18831.7|18827.7|18839.5|18835.5|18828.6|18824.6|59
1643767800000|2022-02-02 02:10:00|18830.1|18826.1|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|22
1643768100000|2022-02-02 02:15:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|24
1643768400000|2022-02-02 02:20:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|14
1643768700000|2022-02-02 02:25:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|12
1643769000000|2022-02-02 02:30:00|18839.5|18835.5|18845.8|18841.8|18845.8|18841.8|18837.9|18833.9|16
1643769300000|2022-02-02 02:35:00|18844.2|18840.2|18848.9|18844.9|18850.4|18846.4|18844.2|18840.2|29
1643769600000|2022-02-02 02:40:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|9
1643769900000|2022-02-02 02:45:00|18853.6|18849.6|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|13
1643770200000|2022-02-02 02:50:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|7
1643770500000|2022-02-02 02:55:00|18852|18848|18848.9|18844.9|18852|18848|18848.9|18844.9|18
1643770800000|2022-02-02 03:00:00|18850.4|18846.4|18850.4|18846.4|18852|18848|18848.9|18844.9|5
1643771100000|2022-02-02 03:05:00|||||||||4
1643771400000|2022-02-02 03:10:00|||||||||3
1643771700000|2022-02-02 03:15:00|18848.9|18844.9|18852|18848|18853.6|18849.6|18848.9|18844.9|17
1643772000000|2022-02-02 03:20:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|3
1643772300000|2022-02-02 03:25:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|11
1643772600000|2022-02-02 03:30:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|47
1643772900000|2022-02-02 03:35:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|16
1643773200000|2022-02-02 03:40:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18842.6|18838.6|7
1643773500000|2022-02-02 03:45:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|22
1643773800000|2022-02-02 03:50:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|18
1643774100000|2022-02-02 03:55:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18841.1|18837.1|15
1643774400000|2022-02-02 04:00:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18842.6|18838.6|14
1643774700000|2022-02-02 04:05:00|18847.3|18843.3|18848.9|18844.9|18850.4|18846.4|18844.2|18840.2|43
1643775000000|2022-02-02 04:10:00|18850.4|18846.4|18852|18848|18853.6|18849.6|18847.3|18843.3|9
1643775300000|2022-02-02 04:15:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|11
1643775600000|2022-02-02 04:20:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|28
1643775900000|2022-02-02 04:25:00|18853.6|18849.6|18855.1|18851.1|18855.1|18851.1|18853.6|18849.6|16
1643776200000|2022-02-02 04:30:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|9
1643776500000|2022-02-02 04:35:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|38
1643776800000|2022-02-02 04:40:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|27
1643777100000|2022-02-02 04:45:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|40
1643777400000|2022-02-02 04:50:00|18848.9|18844.9|18847.3|18843.3|18848.9|18844.9|18847.3|18843.3|8
1643777700000|2022-02-02 04:55:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|9
1643778000000|2022-02-02 05:00:00|18845.8|18841.8|18841.1|18837.1|18845.8|18841.8|18839.5|18835.5|15
1643778300000|2022-02-02 05:05:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|21
1643778600000|2022-02-02 05:10:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|10
1643778900000|2022-02-02 05:15:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18836.4|18832.4|23
1643779200000|2022-02-02 05:20:00|18839.5|18835.5|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|28
1643779500000|2022-02-02 05:25:00|18842.6|18838.6|18848.9|18844.9|18850.4|18846.4|18839.5|18835.5|17
1643779800000|2022-02-02 05:30:00|18847.3|18843.3|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|24
1643780100000|2022-02-02 05:35:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|28
1643780400000|2022-02-02 05:40:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|19
1643780700000|2022-02-02 05:45:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|11
1643781000000|2022-02-02 05:50:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|10
1643781300000|2022-02-02 05:55:00|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|9
1643781600000|2022-02-02 06:00:00|18850.4|18846.4|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|9
1643781900000|2022-02-02 06:05:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|9
1643782200000|2022-02-02 06:10:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|13
1643782500000|2022-02-02 06:15:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|20
1643782800000|2022-02-02 06:20:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|2
1643783100000|2022-02-02 06:25:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|10
1643783400000|2022-02-02 06:30:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|39
1643783700000|2022-02-02 06:35:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|11
1643784000000|2022-02-02 06:40:00|18848.9|18844.9|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|11
1643784300000|2022-02-02 06:45:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|40
1643784600000|2022-02-02 06:50:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|19
1643784900000|2022-02-02 06:55:00|18848.9|18844.9|18850.4|18846.4|18853.6|18849.6|18848.9|18844.9|13
1643785200000|2022-02-02 07:00:00|18852|18848|18841.1|18837.1|18859.8|18855.8|18837.9|18833.9|104
1643785500000|2022-02-02 07:05:00|18839.5|18835.5|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|46
1643785800000|2022-02-02 07:10:00|18836.4|18832.4|18842.6|18838.6|18845.8|18841.8|18834.8|18830.8|30
1643786100000|2022-02-02 07:15:00|18841.1|18837.1|18841.1|18837.1|18845.8|18841.8|18837.9|18833.9|93
1643786400000|2022-02-02 07:20:00|18837.9|18833.9|18825.4|18821.4|18839.5|18835.5|18825.4|18821.4|50
1643786700000|2022-02-02 07:25:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|66
1643787000000|2022-02-02 07:30:00|18833.3|18829.3|18841.1|18837.1|18844.2|18840.2|18833.3|18829.3|170
1643787300000|2022-02-02 07:35:00|18839.5|18835.5|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|79
1643787600000|2022-02-02 07:40:00|18823.9|18819.9|18823.9|18819.9|18825.4|18821.4|18819.2|18815.2|35
1643787900000|2022-02-02 07:45:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|63
1643788200000|2022-02-02 07:50:00|18847.3|18843.3|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|98
1643788500000|2022-02-02 07:55:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|93
1643788800000|2022-02-02 08:00:00|18859.8|18855.8|18866.1|18862.1|18867.6|18863.6|18853.6|18849.6|164
1643789100000|2022-02-02 08:05:00|18867.6|18863.6|18884.8|18880.8|18884.8|18880.8|18862.9|18858.9|185
1643789400000|2022-02-02 08:10:00|18883.3|18879.3|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|96
1643789700000|2022-02-02 08:15:00|18891.1|18887.1|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|73
1643790000000|2022-02-02 08:20:00|18898.9|18894.9|18900.4|18896.4|18906.7|18902.7|18894.2|18890.2|120
1643790300000|2022-02-02 08:25:00|18902|18898|18906.7|18902.7|18912.9|18908.9|18897.3|18893.3|110
1643790600000|2022-02-02 08:30:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18884.8|18880.8|130
1643790900000|2022-02-02 08:35:00|18894.2|18890.2|18878.6|18874.6|18894.2|18890.2|18875.4|18871.4|88
1643791200000|2022-02-02 08:40:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|77
1643791500000|2022-02-02 08:45:00|18884.8|18880.8|18891.1|18887.1|18895.8|18891.8|18881.7|18877.7|174
1643791800000|2022-02-02 08:50:00|18889.5|18885.5|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|114
1643792100000|2022-02-02 08:55:00|18897.3|18893.3|18908.3|18904.3|18909.8|18905.8|18887.9|18883.9|69
1643792400000|2022-02-02 09:00:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|59
1643792700000|2022-02-02 09:05:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|61
1643793000000|2022-02-02 09:10:00|18895.8|18891.8|18875.4|18871.4|18895.8|18891.8|18875.4|18871.4|223
1643793300000|2022-02-02 09:15:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|123
1643793600000|2022-02-02 09:20:00|18866.1|18862.1|18862.9|18858.9|18870.8|18866.8|18862.9|18858.9|83
1643793900000|2022-02-02 09:25:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|54
1643794200000|2022-02-02 09:30:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|49
1643794500000|2022-02-02 09:35:00|18870.8|18866.8|18881.7|18877.7|18886.4|18882.4|18869.2|18865.2|45
1643794800000|2022-02-02 09:40:00|18883.3|18879.3|18875.4|18871.4|18883.3|18879.3|18872.3|18868.3|55
1643795100000|2022-02-02 09:45:00|18878.6|18874.6|18870.8|18866.8|18878.6|18874.6|18869.2|18865.2|31
1643795400000|2022-02-02 09:50:00|18869.2|18865.2|18867.6|18863.6|18872.3|18868.3|18862.9|18858.9|34
1643795700000|2022-02-02 09:55:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18856.7|18852.7|219
1643796000000|2022-02-02 10:00:00|18859.8|18855.8|18869.2|18865.2|18872.3|18868.3|18844.2|18840.2|218
1643796300000|2022-02-02 10:05:00|18867.6|18863.6|18872.3|18868.3|18878.6|18874.6|18862.9|18858.9|117
1643796600000|2022-02-02 10:10:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|43
1643796900000|2022-02-02 10:15:00|18870.8|18866.8|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|41
1643797200000|2022-02-02 10:20:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18867.6|18863.6|22
1643797500000|2022-02-02 10:25:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18864.5|18860.5|61
1643797800000|2022-02-02 10:30:00|18862.9|18858.9|18850.4|18846.4|18866.1|18862.1|18847.3|18843.3|87
1643798100000|2022-02-02 10:35:00|18848.9|18844.9|18836.4|18832.4|18850.4|18846.4|18834.8|18830.8|134
1643798400000|2022-02-02 10:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|58
1643798700000|2022-02-02 10:45:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|101
1643799000000|2022-02-02 10:50:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|63
1643799300000|2022-02-02 10:55:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18825.4|18821.4|74
1643799600000|2022-02-02 11:00:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|144
1643799900000|2022-02-02 11:05:00|18836.4|18832.4|18841.1|18837.1|18847.3|18843.3|18834.8|18830.8|164
1643800200000|2022-02-02 11:10:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|55
1643800500000|2022-02-02 11:15:00|18842.6|18838.6|18853.6|18849.6|18856.7|18852.7|18841.1|18837.1|101
1643800800000|2022-02-02 11:20:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|49
1643801100000|2022-02-02 11:25:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18855.1|18851.1|76
1643801400000|2022-02-02 11:30:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|98
1643801700000|2022-02-02 11:35:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|83
1643802000000|2022-02-02 11:40:00|18861.4|18857.4|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|173
1643802300000|2022-02-02 11:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|56
1643802600000|2022-02-02 11:50:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|85
1643802900000|2022-02-02 11:55:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|159
1643803200000|2022-02-02 12:00:00|18875.4|18871.4|18887.9|18883.9|18892.6|18888.6|18875.4|18871.4|168
1643803500000|2022-02-02 12:05:00|18889.5|18885.5|18884.8|18880.8|18889.5|18885.5|18884.8|18880.8|51
1643803800000|2022-02-02 12:10:00|18887.9|18883.9|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|181
1643804100000|2022-02-02 12:15:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|127
1643804400000|2022-02-02 12:20:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|77
1643804700000|2022-02-02 12:25:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|129
1643805000000|2022-02-02 12:30:00|18908.3|18904.3|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|220
1643805300000|2022-02-02 12:35:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18897.3|18893.3|157
1643805600000|2022-02-02 12:40:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|190
1643805900000|2022-02-02 12:45:00|18911.4|18907.4|18909.8|18905.8|18922.3|18918.3|18909.8|18905.8|234
1643806200000|2022-02-02 12:50:00|18906.7|18902.7|18898.9|18894.9|18909.8|18905.8|18897.3|18893.3|297
1643806500000|2022-02-02 12:55:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|184
1643806800000|2022-02-02 13:00:00|18909.8|18905.8|18928.6|18924.6|18934.8|18930.8|18906.7|18902.7|540
1643807100000|2022-02-02 13:05:00|18927|18923|18903.6|18899.6|18931.7|18927.7|18898.9|18894.9|544
1643807400000|2022-02-02 13:10:00|18905.1|18901.1|18925.4|18921.4|18925.4|18921.4|18903.6|18899.6|301
1643807700000|2022-02-02 13:15:00|18927|18923|18909.8|18905.8|18934.8|18930.8|18903.6|18899.6|899
1643808000000|2022-02-02 13:20:00|18906.7|18902.7|18891.1|18887.1|18925.4|18921.4|18891.1|18887.1|615
1643808300000|2022-02-02 13:25:00|18892.6|18888.6|18891.1|18887.1|18903.6|18899.6|18891.1|18887.1|462
1643808600000|2022-02-02 13:30:00|18897.3|18893.3|18862.9|18858.9|18897.3|18893.3|18859.8|18855.8|698
1643808900000|2022-02-02 13:35:00|18866.1|18862.1|18856.7|18852.7|18887.9|18883.9|18853.6|18849.6|731
1643809200000|2022-02-02 13:40:00|18853.6|18849.6|18834.8|18830.8|18856.7|18852.7|18828.6|18824.6|556
1643809500000|2022-02-02 13:45:00|18836.4|18832.4|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|876
1643809800000|2022-02-02 13:50:00|18819.2|18815.2|18806.7|18802.7|18822.3|18818.3|18797.3|18793.3|1516
1643810100000|2022-02-02 13:55:00|18805.1|18801.1|18781.7|18777.7|18812.9|18808.9|18781.7|18777.7|808
1643810400000|2022-02-02 14:00:00|18780.1|18776.1|18775.4|18771.4|18800.4|18796.4|18775.4|18771.4|1027
1643810700000|2022-02-02 14:05:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18772.3|18768.3|619
1643811000000|2022-02-02 14:10:00|18781.7|18777.7|18791.1|18787.1|18806.7|18802.7|18775.4|18771.4|1146
1643811300000|2022-02-02 14:15:00|18794.2|18790.2|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|870
1643811600000|2022-02-02 14:20:00|18792.6|18788.6|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|484
1643811900000|2022-02-02 14:25:00|18800.4|18796.4|18822.3|18818.3|18825.4|18821.4|18800.4|18796.4|1036
1643812200000|2022-02-02 14:30:00|18825.4|18821.4|18856.7|18852.7|18859.8|18855.8|18819.2|18815.2|1108
1643812500000|2022-02-02 14:35:00|18859.8|18855.8|18891.1|18887.1|18891.1|18887.1|18856.7|18852.7|1120
1643812800000|2022-02-02 14:40:00|18894.2|18890.2|18891.1|18887.1|18919.2|18915.2|18889.5|18885.5|1495
1643813100000|2022-02-02 14:45:00|18894.2|18890.2|18897.3|18893.3|18911.4|18907.4|18884.8|18880.8|871
1643813400000|2022-02-02 14:50:00|18900.4|18896.4|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|939
1643813700000|2022-02-02 14:55:00|18894.2|18890.2|18937.9|18933.9|18944.2|18940.2|18894.2|18890.2|1100
1643814000000|2022-02-02 15:00:00|18941.1|18937.1|18941.1|18937.1|18947.3|18943.3|18928.6|18924.6|890
1643814300000|2022-02-02 15:05:00|18939.5|18935.5|18919.2|18915.2|18944.2|18940.2|18916.1|18912.1|925
1643814600000|2022-02-02 15:10:00|18920.8|18916.8|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|848
1643814900000|2022-02-02 15:15:00|18912.9|18908.9|18922.3|18918.3|18925.4|18921.4|18903.6|18899.6|483
1643815200000|2022-02-02 15:20:00|18925.4|18921.4|18937.9|18933.9|18937.9|18933.9|18922.3|18918.3|270
1643815500000|2022-02-02 15:25:00|18939.5|18935.5|18934.8|18930.8|18944.2|18940.2|18928.6|18924.6|387
1643815800000|2022-02-02 15:30:00|18931.7|18927.7|18944.2|18940.2|18944.2|18940.2|18928.6|18924.6|724
1643816100000|2022-02-02 15:35:00|18947.3|18943.3|18928.6|18924.6|18950.4|18946.4|18928.6|18924.6|717
1643816400000|2022-02-02 15:40:00|18927|18923|18909.8|18905.8|18936.4|18932.4|18906.7|18902.7|663
1643816700000|2022-02-02 15:45:00|18908.3|18904.3|18900.4|18896.4|18912.9|18908.9|18894.2|18890.2|769
1643817000000|2022-02-02 15:50:00|18903.6|18899.6|18906.7|18902.7|18916.1|18912.1|18897.3|18893.3|651
1643817300000|2022-02-02 15:55:00|18909.8|18905.8|18916.1|18912.1|18920.8|18916.8|18909.8|18905.8|540
1643817600000|2022-02-02 16:00:00|18919.2|18915.2|18912.9|18908.9|18925.4|18921.4|18906.7|18902.7|613
1643817900000|2022-02-02 16:05:00|18916.1|18912.1|18925.4|18921.4|18928.6|18924.6|18906.7|18902.7|536
1643818200000|2022-02-02 16:10:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18916.1|18912.1|308
1643818500000|2022-02-02 16:15:00|18919.2|18915.2|18947.3|18943.3|18947.3|18943.3|18919.2|18915.2|356
1643818800000|2022-02-02 16:20:00|18945.8|18941.8|18956.7|18952.7|18959.8|18955.8|18944.2|18940.2|762
1643819100000|2022-02-02 16:25:00|18958.3|18954.3|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|733
1643819400000|2022-02-02 16:30:00|18959.8|18955.8|18956.7|18952.7|18966.1|18962.1|18950.4|18946.4|811
1643819700000|2022-02-02 16:35:00|18958.3|18954.3|18984.8|18980.8|18987.9|18983.9|18956.7|18952.7|712
1643820000000|2022-02-02 16:40:00|18987.9|18983.9|18981.7|18977.7|18997.3|18993.3|18981.7|18977.7|745
1643820300000|2022-02-02 16:45:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18977|18973|435
1643820600000|2022-02-02 16:50:00|18978.6|18974.6|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|613
1643820900000|2022-02-02 16:55:00|18991.1|18987.1|18978.6|18974.6|18991.1|18987.1|18975.4|18971.4|277
1643821200000|2022-02-02 17:00:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18977|18973|504
1643821500000|2022-02-02 17:05:00|18981.7|18977.7|18972.3|18968.3|18984.8|18980.8|18966.1|18962.1|603
1643821800000|2022-02-02 17:10:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|472
1643822100000|2022-02-02 17:15:00|18987.9|18983.9|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|467
1643822400000|2022-02-02 17:20:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|414
1643822700000|2022-02-02 17:25:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|508
1643823000000|2022-02-02 17:30:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|489
1643823300000|2022-02-02 17:35:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|258
1643823600000|2022-02-02 17:40:00|18984.8|18980.8|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|248
1643823900000|2022-02-02 17:45:00|18986.4|18982.4|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|209
1643824200000|2022-02-02 17:50:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|235
1643824500000|2022-02-02 17:55:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|416
1643824800000|2022-02-02 18:00:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|271
1643825100000|2022-02-02 18:05:00|19006.7|19002.7|19016.1|19012.1|19016.1|19012.1|19006.7|19002.7|204
1643825400000|2022-02-02 18:10:00|19014.5|19010.5|19025.4|19021.4|19028.6|19024.6|19009.8|19005.8|904
1643825700000|2022-02-02 18:15:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19016.1|19012.1|214
1643826000000|2022-02-02 18:20:00|19017.6|19013.6|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|686
1643826300000|2022-02-02 18:25:00|19006.7|19002.7|19000.4|18996.4|19008.3|19004.3|19000.4|18996.4|729
1643826600000|2022-02-02 18:30:00|18998.9|18994.9|18984.8|18980.8|19000.4|18996.4|18981.7|18977.7|564
1643826900000|2022-02-02 18:35:00|18983.3|18979.3|18975.4|18971.4|18987.9|18983.9|18969.2|18965.2|382
1643827200000|2022-02-02 18:40:00|18977|18973|18980.1|18976.1|18983.3|18979.3|18972.3|18968.3|396
1643827500000|2022-02-02 18:45:00|18981.7|18977.7|18950.4|18946.4|18981.7|18977.7|18950.4|18946.4|443
1643827800000|2022-02-02 18:50:00|18947.3|18943.3|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|512
1643828100000|2022-02-02 18:55:00|18955.1|18951.1|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|213
1643828400000|2022-02-02 19:00:00|18959.8|18955.8|18928.6|18924.6|18959.8|18955.8|18928.6|18924.6|895
1643828700000|2022-02-02 19:05:00|18931.7|18927.7|18916.1|18912.1|18934.8|18930.8|18912.9|18908.9|954
1643829000000|2022-02-02 19:10:00|18919.2|18915.2|18925.4|18921.4|18925.4|18921.4|18912.9|18908.9|617
1643829300000|2022-02-02 19:15:00|18928.6|18924.6|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|513
1643829600000|2022-02-02 19:20:00|18922.3|18918.3|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|359
1643829900000|2022-02-02 19:25:00|18920.8|18916.8|18906.7|18902.7|18922.3|18918.3|18903.6|18899.6|295
1643830200000|2022-02-02 19:30:00|18909.8|18905.8|18894.2|18890.2|18909.8|18905.8|18894.2|18890.2|427
1643830500000|2022-02-02 19:35:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|159
1643830800000|2022-02-02 19:40:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|319
1643831100000|2022-02-02 19:45:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|622
1643831400000|2022-02-02 19:50:00|18909.8|18905.8|18925.4|18921.4|18925.4|18921.4|18909.8|18905.8|595
1643831700000|2022-02-02 19:55:00|18923.9|18919.9|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|558
1643832000000|2022-02-02 20:00:00|18914.5|18910.5|18894.2|18890.2|18919.2|18915.2|18894.2|18890.2|1062
1643832300000|2022-02-02 20:05:00|18897.3|18893.3|18887.9|18883.9|18897.3|18893.3|18884.8|18880.8|534
1643832600000|2022-02-02 20:10:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|486
1643832900000|2022-02-02 20:15:00|18892.6|18888.6|18875.4|18871.4|18894.2|18890.2|18869.2|18865.2|659
1643833200000|2022-02-02 20:20:00|18872.3|18868.3|18866.1|18862.1|18878.6|18874.6|18866.1|18862.1|286
1643833500000|2022-02-02 20:25:00|18862.9|18858.9|18837.9|18833.9|18862.9|18858.9|18825.4|18821.4|1289
1643833800000|2022-02-02 20:30:00|18841.1|18837.1|18830.1|18826.1|18844.2|18840.2|18825.4|18821.4|694
1643834100000|2022-02-02 20:35:00|18831.7|18827.7|18837.9|18833.9|18848.9|18844.9|18831.7|18827.7|475
1643834400000|2022-02-02 20:40:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|631
1643834700000|2022-02-02 20:45:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18831.7|18827.7|845
1643835000000|2022-02-02 20:50:00|18848.9|18844.9|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|492
1643835300000|2022-02-02 20:55:00|18856.7|18852.7|18856.7|18852.7|18872.3|18868.3|18850.4|18846.4|2560
1643835600000|2022-02-02 21:00:00|18858.3|18854.3|18878.6|18874.6|18887.9|18883.9|18853.6|18849.6|1081
1643835900000|2022-02-02 21:05:00|18880.1|18876.1|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|313
1643836200000|2022-02-02 21:10:00|18886.4|18882.4|18872.3|18868.3|18894.2|18890.2|18869.2|18865.2|594
1643836500000|2022-02-02 21:15:00|18873.9|18869.9|18881.7|18877.7|18887.9|18883.9|18872.3|18868.3|270
1643836800000|2022-02-02 21:20:00|18880.1|18876.1|18883.3|18879.3|18884.8|18880.8|18869.2|18865.2|490
1643837100000|2022-02-02 21:25:00|18884.8|18880.8|18897.3|18893.3|18906.7|18902.7|18881.7|18877.7|575
1643837400000|2022-02-02 21:30:00|18900.4|18896.4|18881.7|18877.7|18900.4|18896.4|18875.4|18871.4|565
1643837700000|2022-02-02 21:35:00|18886.4|18882.4|18878.6|18874.6|18886.4|18882.4|18878.6|18874.6|377
1643838000000|2022-02-02 21:40:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|334
1643838300000|2022-02-02 21:45:00|18878.6|18874.6|18862.9|18858.9|18878.6|18874.6|18859.8|18855.8|307
1643838600000|2022-02-02 21:50:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|598
1643838900000|2022-02-02 21:55:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|353
1643842800000|2022-02-02 23:00:00|18853.6|18849.6|18869.2|18865.2|18869.2|18865.2|18848.9|18844.9|95
1643843100000|2022-02-02 23:05:00|18867.6|18863.6|18881.7|18877.7|18881.7|18877.7|18866.1|18862.1|67
1643843400000|2022-02-02 23:10:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18883.3|18879.3|35
1643843700000|2022-02-02 23:15:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|43
1643844000000|2022-02-02 23:20:00|18894.2|18890.2|18902|18898|18905.1|18901.1|18894.2|18890.2|36
1643844300000|2022-02-02 23:25:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18895.8|18891.8|32
1643844600000|2022-02-02 23:30:00|18905.1|18901.1|18900.4|18896.4|18912.9|18908.9|18900.4|18896.4|68
1643844900000|2022-02-02 23:35:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|40
1643845200000|2022-02-02 23:40:00|18905.1|18901.1|18914.5|18910.5|18914.5|18910.5|18902|18898|39
1643845500000|2022-02-02 23:45:00|18912.9|18908.9|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|142
1643845800000|2022-02-02 23:50:00|18920.8|18916.8|18916.1|18912.1|18920.8|18916.8|18916.1|18912.1|51
1643846100000|2022-02-02 23:55:00|18917.6|18913.6|18927|18923|18927|18923|18916.1|18912.1|23
1643846400000|2022-02-03 00:00:00|18925.4|18921.4|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|35
1643846700000|2022-02-03 00:05:00|18919.2|18915.2|18928.6|18924.6|18930.1|18926.1|18917.6|18913.6|28
1643847000000|2022-02-03 00:10:00|18930.1|18926.1|18925.4|18921.4|18930.1|18926.1|18917.6|18913.6|49
1643847300000|2022-02-03 00:15:00|18923.9|18919.9|18914.5|18910.5|18925.4|18921.4|18914.5|18910.5|56
1643847600000|2022-02-03 00:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|24
1643847900000|2022-02-03 00:25:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18917.6|18913.6|34
1643848200000|2022-02-03 00:30:00|18916.1|18912.1|18903.6|18899.6|18919.2|18915.2|18903.6|18899.6|79
1643848500000|2022-02-03 00:35:00|18900.4|18896.4|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|43
1643848800000|2022-02-03 00:40:00|18900.4|18896.4|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|41
1643849100000|2022-02-03 00:45:00|18911.4|18907.4|18900.4|18896.4|18911.4|18907.4|18900.4|18896.4|39
1643849400000|2022-02-03 00:50:00|18902|18898|18881.7|18877.7|18902|18898|18881.7|18877.7|112
1643849700000|2022-02-03 00:55:00|18880.1|18876.1|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|70
1643850000000|2022-02-03 01:00:00|18886.4|18882.4|18892.6|18888.6|18892.6|18888.6|18880.1|18876.1|60
1643850300000|2022-02-03 01:05:00|18891.1|18887.1|18902|18898|18903.6|18899.6|18891.1|18887.1|52
1643850600000|2022-02-03 01:10:00|18900.4|18896.4|18902|18898|18902|18898|18895.8|18891.8|58
1643850900000|2022-02-03 01:15:00|18900.4|18896.4|18902|18898|18908.3|18904.3|18894.2|18890.2|114
1643851200000|2022-02-03 01:20:00|18903.6|18899.6|18909.8|18905.8|18914.5|18910.5|18900.4|18896.4|58
1643851500000|2022-02-03 01:25:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|20
1643851800000|2022-02-03 01:30:00|18903.6|18899.6|18902|18898|18906.7|18902.7|18900.4|18896.4|22
1643852100000|2022-02-03 01:35:00|18903.6|18899.6|18894.2|18890.2|18905.1|18901.1|18894.2|18890.2|42
1643852400000|2022-02-03 01:40:00|18895.8|18891.8|18897.3|18893.3|18898.9|18894.9|18891.1|18887.1|36
1643852700000|2022-02-03 01:45:00|18898.9|18894.9|18897.3|18893.3|18898.9|18894.9|18894.2|18890.2|14
1643853000000|2022-02-03 01:50:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18895.8|18891.8|28
1643853300000|2022-02-03 01:55:00|18912.9|18908.9|18906.7|18902.7|18914.5|18910.5|18900.4|18896.4|235
1643853600000|2022-02-03 02:00:00|18908.3|18904.3|18912.9|18908.9|18914.5|18910.5|18906.7|18902.7|17
1643853900000|2022-02-03 02:05:00|18914.5|18910.5|18920.8|18916.8|18923.9|18919.9|18912.9|18908.9|64
1643854200000|2022-02-03 02:10:00|18922.3|18918.3|18914.5|18910.5|18922.3|18918.3|18912.9|18908.9|24
1643854500000|2022-02-03 02:15:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|15
1643854800000|2022-02-03 02:20:00|18914.5|18910.5|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|31
1643855100000|2022-02-03 02:25:00|18908.3|18904.3|18906.7|18902.7|18908.3|18904.3|18900.4|18896.4|34
1643855400000|2022-02-03 02:30:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18905.1|18901.1|38
1643855700000|2022-02-03 02:35:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|23
1643856000000|2022-02-03 02:40:00|18900.4|18896.4|18905.1|18901.1|18906.7|18902.7|18900.4|18896.4|52
1643856300000|2022-02-03 02:45:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18900.4|18896.4|30
1643856600000|2022-02-03 02:50:00|18902|18898|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|12
1643856900000|2022-02-03 02:55:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|15
1643857200000|2022-02-03 03:00:00|18897.3|18893.3|18894.2|18890.2|18897.3|18893.3|18894.2|18890.2|19
1643857500000|2022-02-03 03:05:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|32
1643857800000|2022-02-03 03:10:00|18891.1|18887.1|18894.2|18890.2|18895.8|18891.8|18891.1|18887.1|14
1643858100000|2022-02-03 03:15:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18889.5|18885.5|26
1643858400000|2022-02-03 03:20:00|18891.1|18887.1|18905.1|18901.1|18905.1|18901.1|18891.1|18887.1|41
1643858700000|2022-02-03 03:25:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|10
1643859000000|2022-02-03 03:30:00|18905.1|18901.1|18900.4|18896.4|18905.1|18901.1|18900.4|18896.4|32
1643859300000|2022-02-03 03:35:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|12
1643859600000|2022-02-03 03:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|29
1643859900000|2022-02-03 03:45:00|18891.1|18887.1|18895.8|18891.8|18895.8|18891.8|18891.1|18887.1|23
1643860200000|2022-02-03 03:50:00|18897.3|18893.3|18894.2|18890.2|18900.4|18896.4|18894.2|18890.2|25
1643860500000|2022-02-03 03:55:00|18892.6|18888.6|18891.1|18887.1|18892.6|18888.6|18891.1|18887.1|4
1643860800000|2022-02-03 04:00:00|18894.2|18890.2|18892.6|18888.6|18894.2|18890.2|18891.1|18887.1|5
1643861100000|2022-02-03 04:05:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|4
1643861400000|2022-02-03 04:10:00|18891.1|18887.1|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|27
1643861700000|2022-02-03 04:15:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18877|18873|31
1643862000000|2022-02-03 04:20:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|6
1643862300000|2022-02-03 04:25:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|27
1643862600000|2022-02-03 04:30:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18880.1|18876.1|31
1643862900000|2022-02-03 04:35:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|42
1643863200000|2022-02-03 04:40:00|18877|18873|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|7
1643863500000|2022-02-03 04:45:00|18875.4|18871.4|18877|18873|18878.6|18874.6|18875.4|18871.4|1
1643863800000|2022-02-03 04:50:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|2
1643864100000|2022-02-03 04:55:00|18877|18873|18877|18873|18878.6|18874.6|18872.3|18868.3|26
1643864400000|2022-02-03 05:00:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|9
1643864700000|2022-02-03 05:05:00|18881.7|18877.7|18878.6|18874.6|18883.3|18879.3|18878.6|18874.6|8
1643865000000|2022-02-03 05:10:00|18877|18873|18880.1|18876.1|18880.1|18876.1|18877|18873|5
1643865300000|2022-02-03 05:15:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|5
1643865600000|2022-02-03 05:20:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18877|18873|13
1643865900000|2022-02-03 05:25:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|19
1643866200000|2022-02-03 05:30:00|18877|18873|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|25
1643866500000|2022-02-03 05:35:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|14
1643866800000|2022-02-03 05:40:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|17
1643867100000|2022-02-03 05:45:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|3
1643867400000|2022-02-03 05:50:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|7
1643867700000|2022-02-03 05:55:00|18881.7|18877.7|18880.1|18876.1|18881.7|18877.7|18880.1|18876.1|4
1643868000000|2022-02-03 06:00:00|18878.6|18874.6|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|7
1643868300000|2022-02-03 06:05:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|16
1643868600000|2022-02-03 06:10:00|18883.3|18879.3|18883.3|18879.3|18887.9|18883.9|18881.7|18877.7|34
1643868900000|2022-02-03 06:15:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|6
1643869200000|2022-02-03 06:20:00|18886.4|18882.4|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|12
1643869500000|2022-02-03 06:25:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|12
1643869800000|2022-02-03 06:30:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18884.8|18880.8|24
1643870100000|2022-02-03 06:35:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|24
1643870400000|2022-02-03 06:40:00|18877|18873|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|62
1643870700000|2022-02-03 06:45:00|18877|18873|18883.3|18879.3|18884.8|18880.8|18875.4|18871.4|52
1643871000000|2022-02-03 06:50:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|78
1643871300000|2022-02-03 06:55:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|16
1643871600000|2022-02-03 07:00:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|51
1643871900000|2022-02-03 07:05:00|18883.3|18879.3|18884.8|18880.8|18897.3|18893.3|18883.3|18879.3|73
1643872200000|2022-02-03 07:10:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18878.6|18874.6|17
1643872500000|2022-02-03 07:15:00|18877|18873|18873.9|18869.9|18878.6|18874.6|18872.3|18868.3|15
1643872800000|2022-02-03 07:20:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18867.6|18863.6|31
1643873100000|2022-02-03 07:25:00|18870.8|18866.8|18867.6|18863.6|18875.4|18871.4|18866.1|18862.1|13
1643873400000|2022-02-03 07:30:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|60
1643873700000|2022-02-03 07:35:00|18870.8|18866.8|18878.6|18874.6|18878.6|18874.6|18867.6|18863.6|43
1643874000000|2022-02-03 07:40:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18875.4|18871.4|60
1643874300000|2022-02-03 07:45:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18873.9|18869.9|43
1643874600000|2022-02-03 07:50:00|18877|18873|18873.9|18869.9|18880.1|18876.1|18872.3|18868.3|44
1643874900000|2022-02-03 07:55:00|18872.3|18868.3|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|49
1643875200000|2022-02-03 08:00:00|18875.4|18871.4|18850.4|18846.4|18875.4|18871.4|18850.4|18846.4|333
1643875500000|2022-02-03 08:05:00|18848.9|18844.9|18837.9|18833.9|18848.9|18844.9|18836.4|18832.4|257
1643875800000|2022-02-03 08:10:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|135
1643876100000|2022-02-03 08:15:00|18837.9|18833.9|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|119
1643876400000|2022-02-03 08:20:00|18852|18848|18850.4|18846.4|18862.9|18858.9|18850.4|18846.4|80
1643876700000|2022-02-03 08:25:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|77
1643877000000|2022-02-03 08:30:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18833.3|18829.3|84
1643877300000|2022-02-03 08:35:00|18839.5|18835.5|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|147
1643877600000|2022-02-03 08:40:00|18848.9|18844.9|18850.4|18846.4|18852|18848|18841.1|18837.1|58
1643877900000|2022-02-03 08:45:00|18848.9|18844.9|18862.9|18858.9|18866.1|18862.1|18847.3|18843.3|95
1643878200000|2022-02-03 08:50:00|18864.5|18860.5|18862.9|18858.9|18872.3|18868.3|18861.4|18857.4|157
1643878500000|2022-02-03 08:55:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|154
1643878800000|2022-02-03 09:00:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|323
1643879100000|2022-02-03 09:05:00|18858.3|18854.3|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|86
1643879400000|2022-02-03 09:10:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|94
1643879700000|2022-02-03 09:15:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18853.6|18849.6|144
1643880000000|2022-02-03 09:20:00|18861.4|18857.4|18867.6|18863.6|18869.2|18865.2|18859.8|18855.8|90
1643880300000|2022-02-03 09:25:00|18866.1|18862.1|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|163
1643880600000|2022-02-03 09:30:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18861.4|18857.4|75
1643880900000|2022-02-03 09:35:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|83
1643881200000|2022-02-03 09:40:00|18861.4|18857.4|18850.4|18846.4|18862.9|18858.9|18848.9|18844.9|56
1643881500000|2022-02-03 09:45:00|18848.9|18844.9|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|101
1643881800000|2022-02-03 09:50:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|144
1643882100000|2022-02-03 09:55:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|175
1643882400000|2022-02-03 10:00:00|18856.7|18852.7|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|137
1643882700000|2022-02-03 10:05:00|18866.1|18862.1|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|86
1643883000000|2022-02-03 10:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|92
1643883300000|2022-02-03 10:15:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|71
1643883600000|2022-02-03 10:20:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|51
1643883900000|2022-02-03 10:25:00|18859.8|18855.8|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|111
1643884200000|2022-02-03 10:30:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|41
1643884500000|2022-02-03 10:35:00|18873.9|18869.9|18869.2|18865.2|18873.9|18869.9|18867.6|18863.6|36
1643884800000|2022-02-03 10:40:00|18870.8|18866.8|18884.8|18880.8|18884.8|18880.8|18869.2|18865.2|67
1643885100000|2022-02-03 10:45:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|42
1643885400000|2022-02-03 10:50:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|33
1643885700000|2022-02-03 10:55:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|33
1643886000000|2022-02-03 11:00:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|84
1643886300000|2022-02-03 11:05:00|18873.9|18869.9|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|251
1643886600000|2022-02-03 11:10:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|86
1643886900000|2022-02-03 11:15:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|82
1643887200000|2022-02-03 11:20:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|87
1643887500000|2022-02-03 11:25:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|45
1643887800000|2022-02-03 11:30:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|48
1643888100000|2022-02-03 11:35:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|35
1643888400000|2022-02-03 11:40:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|46
1643888700000|2022-02-03 11:45:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|60
1643889000000|2022-02-03 11:50:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|112
1643889300000|2022-02-03 11:55:00|18850.4|18846.4|18853.6|18849.6|18856.7|18852.7|18847.3|18843.3|201
1643889600000|2022-02-03 12:00:00|18850.4|18846.4|18809.8|18805.8|18850.4|18846.4|18787.9|18783.9|896
1643889900000|2022-02-03 12:05:00|18806.7|18802.7|18784.8|18780.8|18806.7|18802.7|18772.3|18768.3|605
1643890200000|2022-02-03 12:10:00|18781.7|18777.7|18775.4|18771.4|18803.6|18799.6|18772.3|18768.3|610
1643890500000|2022-02-03 12:15:00|18773.9|18769.9|18784.8|18780.8|18787.9|18783.9|18772.3|18768.3|425
1643890800000|2022-02-03 12:20:00|18786.4|18782.4|18803.6|18799.6|18803.6|18799.6|18781.7|18777.7|354
1643891100000|2022-02-03 12:25:00|18805.1|18801.1|18775.4|18771.4|18805.1|18801.1|18775.4|18771.4|324
1643891400000|2022-02-03 12:30:00|18772.3|18768.3|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|357
1643891700000|2022-02-03 12:35:00|18781.7|18777.7|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|297
1643892000000|2022-02-03 12:40:00|18781.7|18777.7|18784.8|18780.8|18800.4|18796.4|18778.6|18774.6|519
1643892300000|2022-02-03 12:45:00|18786.4|18782.4|18791.1|18787.1|18803.6|18799.6|18777|18773|395
1643892600000|2022-02-03 12:50:00|18792.6|18788.6|18762.9|18758.9|18797.3|18793.3|18750.4|18746.4|502
1643892900000|2022-02-03 12:55:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18741.1|18737.1|582
1643893200000|2022-02-03 13:00:00|18775.4|18771.4|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|549
1643893500000|2022-02-03 13:05:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18769.2|18765.2|521
1643893800000|2022-02-03 13:10:00|18781.7|18777.7|18800.4|18796.4|18800.4|18796.4|18772.3|18768.3|486
1643894100000|2022-02-03 13:15:00|18797.3|18793.3|18781.7|18777.7|18803.6|18799.6|18781.7|18777.7|294
1643894400000|2022-02-03 13:20:00|18778.6|18774.6|18762.9|18758.9|18781.7|18777.7|18756.7|18752.7|605
1643894700000|2022-02-03 13:25:00|18764.5|18760.5|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|453
1643895000000|2022-02-03 13:30:00|18762.9|18758.9|18759.8|18755.8|18775.4|18771.4|18747.3|18743.3|648
1643895300000|2022-02-03 13:35:00|18761.4|18757.4|18761.4|18757.4|18769.2|18765.2|18744.2|18740.2|790
1643895600000|2022-02-03 13:40:00|18759.8|18755.8|18725.4|18721.4|18769.2|18765.2|18709.8|18705.8|1070
1643895900000|2022-02-03 13:45:00|18723.9|18719.9|18697.3|18693.3|18730.1|18726.1|18675.4|18671.4|1744
1643896200000|2022-02-03 13:50:00|18700.4|18696.4|18708.3|18704.3|18719.2|18715.2|18687.9|18683.9|933
1643896500000|2022-02-03 13:55:00|18706.7|18702.7|18684.8|18680.8|18730.1|18726.1|18681.7|18677.7|1020
1643896800000|2022-02-03 14:00:00|18683.3|18679.3|18634.8|18630.8|18687.9|18683.9|18634.8|18630.8|1523
1643897100000|2022-02-03 14:05:00|18631.7|18627.7|18631.7|18627.7|18641.1|18637.1|18600.4|18596.4|1805
1643897400000|2022-02-03 14:10:00|18628.6|18624.6|18641.1|18637.1|18662.9|18658.9|18622.3|18618.3|1636
1643897700000|2022-02-03 14:15:00|18639.5|18635.5|18641.1|18637.1|18662.9|18658.9|18637.9|18633.9|1027
1643898000000|2022-02-03 14:20:00|18637.9|18633.9|18616.1|18612.1|18644.2|18640.2|18612.9|18608.9|1071
1643898300000|2022-02-03 14:25:00|18612.9|18608.9|18625.4|18621.4|18641.1|18637.1|18612.9|18608.9|1134
1643898600000|2022-02-03 14:30:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18606.7|18602.7|1649
1643898900000|2022-02-03 14:35:00|18625.4|18621.4|18616.1|18612.1|18631.7|18627.7|18606.7|18602.7|1385
1643899200000|2022-02-03 14:40:00|18614.5|18610.5|18609.8|18605.8|18614.5|18610.5|18591.1|18587.1|2013
1643899500000|2022-02-03 14:45:00|18608.3|18604.3|18647.3|18643.3|18662.9|18658.9|18606.7|18602.7|3618
1643899800000|2022-02-03 14:50:00|18641.1|18637.1|18619.2|18615.2|18644.2|18640.2|18614.5|18610.5|1241
1643900100000|2022-02-03 14:55:00|18616.1|18612.1|18641.1|18637.1|18644.2|18640.2|18606.7|18602.7|1037
1643900400000|2022-02-03 15:00:00|18639.5|18635.5|18628.6|18624.6|18639.5|18635.5|18612.9|18608.9|1156
1643900700000|2022-02-03 15:05:00|18627|18623|18652|18648|18652|18648|18616.1|18612.1|1518
1643901000000|2022-02-03 15:10:00|18653.6|18649.6|18656.7|18652.7|18662.9|18658.9|18634.8|18630.8|931
1643901300000|2022-02-03 15:15:00|18653.6|18649.6|18656.7|18652.7|18672.3|18668.3|18641.1|18637.1|998
1643901600000|2022-02-03 15:20:00|18653.6|18649.6|18666.1|18662.1|18678.6|18674.6|18653.6|18649.6|1138
1643901900000|2022-02-03 15:25:00|18664.5|18660.5|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|1046
1643902200000|2022-02-03 15:30:00|18648.9|18644.9|18637.9|18633.9|18659.8|18655.8|18637.9|18633.9|729
1643902500000|2022-02-03 15:35:00|18636.4|18632.4|18662.9|18658.9|18669.2|18665.2|18636.4|18632.4|1304
1643902800000|2022-02-03 15:40:00|18666.1|18662.1|18653.6|18649.6|18666.1|18662.1|18637.9|18633.9|956
1643903100000|2022-02-03 15:45:00|18650.4|18646.4|18694.2|18690.2|18697.3|18693.3|18650.4|18646.4|1040
1643903400000|2022-02-03 15:50:00|18695.8|18691.8|18675.4|18671.4|18697.3|18693.3|18675.4|18671.4|553
1643903700000|2022-02-03 15:55:00|18678.6|18674.6|18661.4|18657.4|18681.7|18677.7|18656.7|18652.7|720
1643904000000|2022-02-03 16:00:00|18659.8|18655.8|18659.8|18655.8|18672.3|18668.3|18656.7|18652.7|528
1643904300000|2022-02-03 16:05:00|18658.3|18654.3|18644.2|18640.2|18659.8|18655.8|18637.9|18633.9|605
1643904600000|2022-02-03 16:10:00|18645.8|18641.8|18662.9|18658.9|18666.1|18662.1|18644.2|18640.2|747
1643904900000|2022-02-03 16:15:00|18659.8|18655.8|18678.6|18674.6|18691.1|18687.1|18653.6|18649.6|1451
1643905200000|2022-02-03 16:20:00|18675.4|18671.4|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|1272
1643905500000|2022-02-03 16:25:00|18672.3|18668.3|18672.3|18668.3|18678.6|18674.6|18659.8|18655.8|741
1643905800000|2022-02-03 16:30:00|18669.2|18665.2|18650.4|18646.4|18672.3|18668.3|18650.4|18646.4|600
1643906100000|2022-02-03 16:35:00|18653.6|18649.6|18675.4|18671.4|18675.4|18671.4|18650.4|18646.4|606
1643906400000|2022-02-03 16:40:00|18672.3|18668.3|18684.8|18680.8|18687.9|18683.9|18669.2|18665.2|905
1643906700000|2022-02-03 16:45:00|18687.9|18683.9|18712.9|18708.9|18716.1|18712.1|18684.8|18680.8|723
1643907000000|2022-02-03 16:50:00|18709.8|18705.8|18709.8|18705.8|18722.3|18718.3|18700.4|18696.4|829
1643907300000|2022-02-03 16:55:00|18712.9|18708.9|18719.2|18715.2|18723.9|18719.9|18709.8|18705.8|537
1643907600000|2022-02-03 17:00:00|18722.3|18718.3|18703.6|18699.6|18722.3|18718.3|18700.4|18696.4|921
1643907900000|2022-02-03 17:05:00|18705.1|18701.1|18722.3|18718.3|18722.3|18718.3|18705.1|18701.1|444
1643908200000|2022-02-03 17:10:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|552
1643908500000|2022-02-03 17:15:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18712.9|18708.9|662
1643908800000|2022-02-03 17:20:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|649
1643909100000|2022-02-03 17:25:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|774
1643909400000|2022-02-03 17:30:00|18750.4|18746.4|18742.6|18738.6|18756.7|18752.7|18741.1|18737.1|893
1643909700000|2022-02-03 17:35:00|18741.1|18737.1|18731.7|18727.7|18744.2|18740.2|18722.3|18718.3|1196
1643910000000|2022-02-03 17:40:00|18728.6|18724.6|18725.4|18721.4|18731.7|18727.7|18719.2|18715.2|478
1643910300000|2022-02-03 17:45:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|524
1643910600000|2022-02-03 17:50:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|310
1643910900000|2022-02-03 17:55:00|18734.8|18730.8|18725.4|18721.4|18734.8|18730.8|18725.4|18721.4|515
1643911200000|2022-02-03 18:00:00|18728.6|18724.6|18741.1|18737.1|18741.1|18737.1|18725.4|18721.4|449
1643911500000|2022-02-03 18:05:00|18739.5|18735.5|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|441
1643911800000|2022-02-03 18:10:00|18756.7|18752.7|18742.6|18738.6|18756.7|18752.7|18734.8|18730.8|573
1643912100000|2022-02-03 18:15:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|506
1643912400000|2022-02-03 18:20:00|18739.5|18735.5|18722.3|18718.3|18741.1|18737.1|18716.1|18712.1|602
1643912700000|2022-02-03 18:25:00|18720.8|18716.8|18731.7|18727.7|18733.3|18729.3|18719.2|18715.2|295
1643913000000|2022-02-03 18:30:00|18728.6|18724.6|18719.2|18715.2|18731.7|18727.7|18716.1|18712.1|485
1643913300000|2022-02-03 18:35:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|489
1643913600000|2022-02-03 18:40:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|257
1643913900000|2022-02-03 18:45:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|365
1643914200000|2022-02-03 18:50:00|18705.1|18701.1|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|358
1643914500000|2022-02-03 18:55:00|18708.3|18704.3|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|249
1643914800000|2022-02-03 19:00:00|18712.9|18708.9|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|383
1643915100000|2022-02-03 19:05:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|308
1643915400000|2022-02-03 19:10:00|18736.4|18732.4|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|348
1643915700000|2022-02-03 19:15:00|18728.6|18724.6|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|214
1643916000000|2022-02-03 19:20:00|18734.8|18730.8|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|412
1643916300000|2022-02-03 19:25:00|18737.9|18733.9|18736.4|18732.4|18741.1|18737.1|18731.7|18727.7|296
1643916600000|2022-02-03 19:30:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|332
1643916900000|2022-02-03 19:35:00|18734.8|18730.8|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|507
1643917200000|2022-02-03 19:40:00|18744.2|18740.2|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|669
1643917500000|2022-02-03 19:45:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|573
1643917800000|2022-02-03 19:50:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|588
1643918100000|2022-02-03 19:55:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18734.8|18730.8|397
1643918400000|2022-02-03 20:00:00|18734.8|18730.8|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|957
1643918700000|2022-02-03 20:05:00|18745.8|18741.8|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|535
1643919000000|2022-02-03 20:10:00|18753.6|18749.6|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|650
1643919300000|2022-02-03 20:15:00|18747.3|18743.3|18734.8|18730.8|18747.3|18743.3|18731.7|18727.7|396
1643919600000|2022-02-03 20:20:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|291
1643919900000|2022-02-03 20:25:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|237
1643920200000|2022-02-03 20:30:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|596
1643920500000|2022-02-03 20:35:00|18722.3|18718.3|18731.7|18727.7|18734.8|18730.8|18716.1|18712.1|586
1643920800000|2022-02-03 20:40:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|292
1643921100000|2022-02-03 20:45:00|18734.8|18730.8|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|638
1643921400000|2022-02-03 20:50:00|18731.7|18727.7|18725.4|18721.4|18734.8|18730.8|18722.3|18718.3|713
1643921700000|2022-02-03 20:55:00|18728.6|18724.6|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|1067
1643922000000|2022-02-03 21:00:00|18712.9|18708.9|18722.3|18718.3|18722.3|18718.3|18703.6|18699.6|1383
1643922300000|2022-02-03 21:05:00|18720.8|18716.8|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|831
1643922600000|2022-02-03 21:10:00|18719.2|18715.2|18709.8|18705.8|18719.2|18715.2|18709.8|18705.8|180
1643922900000|2022-02-03 21:15:00|18706.7|18702.7|18691.1|18687.1|18706.7|18702.7|18691.1|18687.1|370
1643923200000|2022-02-03 21:20:00|18694.2|18690.2|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|330
1643923500000|2022-02-03 21:25:00|18686.4|18682.4|18675.4|18671.4|18687.9|18683.9|18672.3|18668.3|617
1643923800000|2022-02-03 21:30:00|18677|18673|18666.1|18662.1|18678.6|18674.6|18666.1|18662.1|317
1643924100000|2022-02-03 21:35:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18666.1|18662.1|325
1643924400000|2022-02-03 21:40:00|18678.6|18674.6|18694.2|18690.2|18697.3|18693.3|18677|18673|398
1643924700000|2022-02-03 21:45:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|300
1643925000000|2022-02-03 21:50:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|227
1643925300000|2022-02-03 21:55:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|239
1643929200000|2022-02-03 23:00:00|18719.2|18715.2|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|87
1643929500000|2022-02-03 23:05:00|18708.3|18704.3|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|12
1643929800000|2022-02-03 23:10:00|18711.4|18707.4|18716.1|18712.1|18716.1|18712.1|18711.4|18707.4|3
1643930100000|2022-02-03 23:15:00|18712.9|18708.9|18714.5|18710.5|18719.2|18715.2|18712.9|18708.9|26
1643930400000|2022-02-03 23:20:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|27
1643930700000|2022-02-03 23:25:00|18711.4|18707.4|18706.7|18702.7|18711.4|18707.4|18703.6|18699.6|12
1643931000000|2022-02-03 23:30:00|18708.3|18704.3|18708.3|18704.3|18711.4|18707.4|18703.6|18699.6|16
1643931300000|2022-02-03 23:35:00|18706.7|18702.7|18711.4|18707.4|18712.9|18708.9|18706.7|18702.7|12
1643931600000|2022-02-03 23:40:00|18709.8|18705.8|18711.4|18707.4|18712.9|18708.9|18709.8|18705.8|18
1643931900000|2022-02-03 23:45:00|18712.9|18708.9|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|48
1643932200000|2022-02-03 23:50:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|89
1643932500000|2022-02-03 23:55:00|18703.6|18699.6|18706.7|18702.7|18706.7|18702.7|18703.6|18699.6|7
1643932800000|2022-02-04 00:00:00|18708.3|18704.3|18692.6|18688.6|18711.4|18707.4|18686.4|18682.4|105
1643933100000|2022-02-04 00:05:00|18691.1|18687.1|18694.2|18690.2|18695.8|18691.8|18691.1|18687.1|24
1643933400000|2022-02-04 00:10:00|18697.3|18693.3|18686.4|18682.4|18697.3|18693.3|18684.8|18680.8|43
1643933700000|2022-02-04 00:15:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|88
1643934000000|2022-02-04 00:20:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|103
1643934300000|2022-02-04 00:25:00|18683.3|18679.3|18681.7|18677.7|18684.8|18680.8|18675.4|18671.4|60
1643934600000|2022-02-04 00:30:00|18683.3|18679.3|18692.6|18688.6|18698.9|18694.9|18683.3|18679.3|86
1643934900000|2022-02-04 00:35:00|18691.1|18687.1|18681.7|18677.7|18692.6|18688.6|18681.7|18677.7|98
1643935200000|2022-02-04 00:40:00|18678.6|18674.6|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|40
1643935500000|2022-02-04 00:45:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|10
1643935800000|2022-02-04 00:50:00|18677|18673|18681.7|18677.7|18684.8|18680.8|18672.3|18668.3|67
1643936100000|2022-02-04 00:55:00|18683.3|18679.3|18686.4|18682.4|18689.5|18685.5|18678.6|18674.6|35
1643936400000|2022-02-04 01:00:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|70
1643936700000|2022-02-04 01:05:00|18683.3|18679.3|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|35
1643937000000|2022-02-04 01:10:00|18677|18673|18681.7|18677.7|18687.9|18683.9|18675.4|18671.4|118
1643937300000|2022-02-04 01:15:00|18684.8|18680.8|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|89
1643937600000|2022-02-04 01:20:00|18684.8|18680.8|18677|18673|18684.8|18680.8|18675.4|18671.4|25
1643937900000|2022-02-04 01:25:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|88
1643938200000|2022-02-04 01:30:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|50
1643938500000|2022-02-04 01:35:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18687.9|18683.9|12
1643938800000|2022-02-04 01:40:00|18692.6|18688.6|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|34
1643939100000|2022-02-04 01:45:00|18694.2|18690.2|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|117
1643939400000|2022-02-04 01:50:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|62
1643939700000|2022-02-04 01:55:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18712.9|18708.9|49
1643940000000|2022-02-04 02:00:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|17
1643940300000|2022-02-04 02:05:00|18714.5|18710.5|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|18
1643940600000|2022-02-04 02:10:00|18708.3|18704.3|18703.6|18699.6|18708.3|18704.3|18700.4|18696.4|12
1643940900000|2022-02-04 02:15:00|18702|18698|18697.3|18693.3|18706.7|18702.7|18697.3|18693.3|20
1643941200000|2022-02-04 02:20:00|18700.4|18696.4|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|34
1643941500000|2022-02-04 02:25:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|122
1643941800000|2022-02-04 02:30:00|18692.6|18688.6|18689.5|18685.5|18692.6|18688.6|18687.9|18683.9|63
1643942100000|2022-02-04 02:35:00|18691.1|18687.1|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|34
1643942400000|2022-02-04 02:40:00|18683.3|18679.3|18683.3|18679.3|18684.8|18680.8|18681.7|18677.7|13
1643942700000|2022-02-04 02:45:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|25
1643943000000|2022-02-04 02:50:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|11
1643943300000|2022-02-04 02:55:00|18677|18673|18672.3|18668.3|18678.6|18674.6|18672.3|18668.3|23
1643943600000|2022-02-04 03:00:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|10
1643943900000|2022-02-04 03:05:00|18677|18673|18678.6|18674.6|18680.1|18676.1|18675.4|18671.4|30
1643944200000|2022-02-04 03:10:00|||||||||32
1643944500000|2022-02-04 03:15:00|18680.1|18676.1|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|37
1643944800000|2022-02-04 03:20:00|18666.1|18662.1|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|59
1643945100000|2022-02-04 03:25:00|18661.4|18657.4|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|48
1643945400000|2022-02-04 03:30:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18661.4|18657.4|25
1643945700000|2022-02-04 03:35:00|18666.1|18662.1|18666.1|18662.1|18667.6|18663.6|18666.1|18662.1|5
1643946000000|2022-02-04 03:40:00|18662.9|18658.9|18662.9|18658.9|18664.5|18660.5|18662.9|18658.9|50
1643946300000|2022-02-04 03:45:00|||||||||38
1643946600000|2022-02-04 03:50:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|38
1643946900000|2022-02-04 03:55:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|7
1643947200000|2022-02-04 04:00:00|18669.2|18665.2|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|33
1643947500000|2022-02-04 04:05:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|197
1643947800000|2022-02-04 04:10:00|18658.3|18654.3|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|90
1643948100000|2022-02-04 04:15:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|93
1643948400000|2022-02-04 04:20:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|71
1643948700000|2022-02-04 04:25:00|18658.3|18654.3|18662.9|18658.9|18664.5|18660.5|18656.7|18652.7|49
1643949000000|2022-02-04 04:30:00|18661.4|18657.4|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|34
1643949300000|2022-02-04 04:35:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|12
1643949600000|2022-02-04 04:40:00|18677|18673|18677|18673|18678.6|18674.6|18672.3|18668.3|61
1643949900000|2022-02-04 04:45:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|12
1643950200000|2022-02-04 04:50:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18677|18673|2
1643950500000|2022-02-04 04:55:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18677|18673|4
1643950800000|2022-02-04 05:00:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|10
1643951100000|2022-02-04 05:05:00|18675.4|18671.4|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|36
1643951400000|2022-02-04 05:10:00|18672.3|18668.3|18672.3|18668.3|18672.3|18668.3|18672.3|18668.3|22
1643951700000|2022-02-04 05:15:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|53
1643952000000|2022-02-04 05:20:00|18670.8|18666.8|18673.9|18669.9|18673.9|18669.9|18669.2|18665.2|31
1643952300000|2022-02-04 05:25:00|18672.3|18668.3|18672.3|18668.3|18673.9|18669.9|18672.3|18668.3|1
1643952600000|2022-02-04 05:30:00|18670.8|18666.8|18672.3|18668.3|18672.3|18668.3|18670.8|18666.8|3
1643952900000|2022-02-04 05:35:00|18669.2|18665.2|18670.8|18666.8|18672.3|18668.3|18666.1|18662.1|43
1643953200000|2022-02-04 05:40:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|17
1643953500000|2022-02-04 05:45:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|18
1643953800000|2022-02-04 05:50:00|18667.6|18663.6|18672.3|18668.3|18672.3|18668.3|18667.6|18663.6|29
1643954100000|2022-02-04 05:55:00|18670.8|18666.8|18672.3|18668.3|18672.3|18668.3|18670.8|18666.8|2
1643954400000|2022-02-04 06:00:00|18673.9|18669.9|18684.8|18680.8|18684.8|18680.8|18672.3|18668.3|41
1643954700000|2022-02-04 06:05:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|41
1643955000000|2022-02-04 06:10:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|48
1643955300000|2022-02-04 06:15:00|18684.8|18680.8|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|41
1643955600000|2022-02-04 06:20:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|23
1643955900000|2022-02-04 06:25:00|18689.5|18685.5|18691.1|18687.1|18691.1|18687.1|18687.9|18683.9|9
1643956200000|2022-02-04 06:30:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|83
1643956500000|2022-02-04 06:35:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|41
1643956800000|2022-02-04 06:40:00|18703.6|18699.6|18706.7|18702.7|18706.7|18702.7|18703.6|18699.6|19
1643957100000|2022-02-04 06:45:00|18705.1|18701.1|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|23
1643957400000|2022-02-04 06:50:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|85
1643957700000|2022-02-04 06:55:00|18698.9|18694.9|18705.1|18701.1|18705.1|18701.1|18698.9|18694.9|29
1643958000000|2022-02-04 07:00:00|18703.6|18699.6|18728.6|18724.6|18731.7|18727.7|18703.6|18699.6|134
1643958300000|2022-02-04 07:05:00|18725.4|18721.4|18744.2|18740.2|18744.2|18740.2|18722.3|18718.3|150
1643958600000|2022-02-04 07:10:00|18741.1|18737.1|18741.1|18737.1|18750.4|18746.4|18734.8|18730.8|175
1643958900000|2022-02-04 07:15:00|18739.5|18735.5|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|177
1643959200000|2022-02-04 07:20:00|18737.9|18733.9|18731.7|18727.7|18741.1|18737.1|18727|18723|186
1643959500000|2022-02-04 07:25:00|18730.1|18726.1|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|86
1643959800000|2022-02-04 07:30:00|18720.8|18716.8|18720.8|18716.8|18725.4|18721.4|18717.6|18713.6|107
1643960100000|2022-02-04 07:35:00|18719.2|18715.2|18706.7|18702.7|18722.3|18718.3|18706.7|18702.7|131
1643960400000|2022-02-04 07:40:00|18705.1|18701.1|18691.1|18687.1|18705.1|18701.1|18681.7|18677.7|309
1643960700000|2022-02-04 07:45:00|18689.5|18685.5|18712.9|18708.9|18714.5|18710.5|18681.7|18677.7|463
1643961000000|2022-02-04 07:50:00|18714.5|18710.5|18705.1|18701.1|18719.2|18715.2|18697.3|18693.3|248
1643961300000|2022-02-04 07:55:00|18703.6|18699.6|18719.2|18715.2|18719.2|18715.2|18691.1|18687.1|174
1643961600000|2022-02-04 08:00:00|18717.6|18713.6|18725.4|18721.4|18734.8|18730.8|18709.8|18705.8|310
1643961900000|2022-02-04 08:05:00|18723.9|18719.9|18728.6|18724.6|18741.1|18737.1|18719.2|18715.2|235
1643962200000|2022-02-04 08:10:00|18725.4|18721.4|18725.4|18721.4|18734.8|18730.8|18722.3|18718.3|264
1643962500000|2022-02-04 08:15:00|18722.3|18718.3|18725.4|18721.4|18742.6|18738.6|18719.2|18715.2|240
1643962800000|2022-02-04 08:20:00|18728.6|18724.6|18737.9|18733.9|18744.2|18740.2|18719.2|18715.2|197
1643963100000|2022-02-04 08:25:00|18734.8|18730.8|18741.1|18737.1|18747.3|18743.3|18731.7|18727.7|177
1643963400000|2022-02-04 08:30:00|18737.9|18733.9|18753.6|18749.6|18759.8|18755.8|18734.8|18730.8|241
1643963700000|2022-02-04 08:35:00|18750.4|18746.4|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|138
1643964000000|2022-02-04 08:40:00|18758.3|18754.3|18781.7|18777.7|18781.7|18777.7|18753.6|18749.6|231
1643964300000|2022-02-04 08:45:00|18778.6|18774.6|18756.7|18752.7|18778.6|18774.6|18750.4|18746.4|390
1643964600000|2022-02-04 08:50:00|18753.6|18749.6|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|85
1643964900000|2022-02-04 08:55:00|18750.4|18746.4|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|185
1643965200000|2022-02-04 09:00:00|18744.2|18740.2|18766.1|18762.1|18769.2|18765.2|18744.2|18740.2|172
1643965500000|2022-02-04 09:05:00|18769.2|18765.2|18756.7|18752.7|18772.3|18768.3|18755.1|18751.1|321
1643965800000|2022-02-04 09:10:00|18753.6|18749.6|18775.4|18771.4|18777|18773|18752|18748|206
1643966100000|2022-02-04 09:15:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18766.1|18762.1|171
1643966400000|2022-02-04 09:20:00|18777|18773|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|190
1643966700000|2022-02-04 09:25:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|185
1643967000000|2022-02-04 09:30:00|18795.8|18791.8|18803.6|18799.6|18812.9|18808.9|18795.8|18791.8|528
1643967300000|2022-02-04 09:35:00|18805.1|18801.1|18812.9|18808.9|18814.5|18810.5|18803.6|18799.6|292
1643967600000|2022-02-04 09:40:00|18809.8|18805.8|18808.3|18804.3|18816.1|18812.1|18803.6|18799.6|414
1643967900000|2022-02-04 09:45:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|455
1643968200000|2022-02-04 09:50:00|18797.3|18793.3|18800.4|18796.4|18811.4|18807.4|18794.2|18790.2|503
1643968500000|2022-02-04 09:55:00|18802|18798|18794.2|18790.2|18809.8|18805.8|18794.2|18790.2|436
1643968800000|2022-02-04 10:00:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|291
1643969100000|2022-02-04 10:05:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|232
1643969400000|2022-02-04 10:10:00|18797.3|18793.3|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|381
1643969700000|2022-02-04 10:15:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|231
1643970000000|2022-02-04 10:20:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|414
1643970300000|2022-02-04 10:25:00|18803.6|18799.6|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|203
1643970600000|2022-02-04 10:30:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|239
1643970900000|2022-02-04 10:35:00|18812.9|18808.9|18803.6|18799.6|18816.1|18812.1|18803.6|18799.6|283
1643971200000|2022-02-04 10:40:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|330
1643971500000|2022-02-04 10:45:00|18806.7|18802.7|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|178
1643971800000|2022-02-04 10:50:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|194
1643972100000|2022-02-04 10:55:00|18819.2|18815.2|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|431
1643972400000|2022-02-04 11:00:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|148
1643972700000|2022-02-04 11:05:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|255
1643973000000|2022-02-04 11:10:00|18819.2|18815.2|18803.6|18799.6|18822.3|18818.3|18797.3|18793.3|281
1643973300000|2022-02-04 11:15:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|192
1643973600000|2022-02-04 11:20:00|18794.2|18790.2|18803.6|18799.6|18808.3|18804.3|18794.2|18790.2|228
1643973900000|2022-02-04 11:25:00|18802|18798|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|185
1643974200000|2022-02-04 11:30:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|121
1643974500000|2022-02-04 11:35:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18787.9|18783.9|254
1643974800000|2022-02-04 11:40:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18787.9|18783.9|250
1643975100000|2022-02-04 11:45:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|174
1643975400000|2022-02-04 11:50:00|18798.9|18794.9|18798.9|18794.9|18800.4|18796.4|18794.2|18790.2|300
1643975700000|2022-02-04 11:55:00|18797.3|18793.3|18825.4|18821.4|18825.4|18821.4|18787.9|18783.9|653
1643976000000|2022-02-04 12:00:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|541
1643976300000|2022-02-04 12:05:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18809.8|18805.8|267
1643976600000|2022-02-04 12:10:00|18812.9|18808.9|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|325
1643976900000|2022-02-04 12:15:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|222
1643977200000|2022-02-04 12:20:00|18805.1|18801.1|18784.8|18780.8|18806.7|18802.7|18781.7|18777.7|392
1643977500000|2022-02-04 12:25:00|18783.3|18779.3|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|343
1643977800000|2022-02-04 12:30:00|18772.3|18768.3|18787.9|18783.9|18789.5|18785.5|18772.3|18768.3|241
1643978100000|2022-02-04 12:35:00|18784.8|18780.8|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|330
1643978400000|2022-02-04 12:40:00|18792.6|18788.6|18786.4|18782.4|18794.2|18790.2|18784.8|18780.8|486
1643978700000|2022-02-04 12:45:00|18784.8|18780.8|18775.4|18771.4|18787.9|18783.9|18773.9|18769.9|611
1643979000000|2022-02-04 12:50:00|18772.3|18768.3|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|464
1643979300000|2022-02-04 12:55:00|18775.4|18771.4|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|253
1643979600000|2022-02-04 13:00:00|18784.8|18780.8|18787.9|18783.9|18794.2|18790.2|18781.7|18777.7|406
1643979900000|2022-02-04 13:05:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18783.3|18779.3|485
1643980200000|2022-02-04 13:10:00|18792.6|18788.6|18794.2|18790.2|18806.7|18802.7|18789.5|18785.5|271
1643980500000|2022-02-04 13:15:00|18795.8|18791.8|18819.2|18815.2|18819.2|18815.2|18794.2|18790.2|342
1643980800000|2022-02-04 13:20:00|18822.3|18818.3|18797.3|18793.3|18825.4|18821.4|18791.1|18787.1|764
1643981100000|2022-02-04 13:25:00|18795.8|18791.8|18803.6|18799.6|18811.4|18807.4|18787.9|18783.9|855
1643981400000|2022-02-04 13:30:00|18773.9|18769.9|18587.9|18583.9|18773.9|18769.9|18584.8|18580.8|2948
1643981700000|2022-02-04 13:35:00|18586.4|18582.4|18611.4|18607.4|18616.1|18612.1|18566.1|18562.1|1830
1643982000000|2022-02-04 13:40:00|18612.9|18608.9|18575.4|18571.4|18631.7|18627.7|18550.4|18546.4|1774
1643982300000|2022-02-04 13:45:00|18572.3|18568.3|18577|18573|18597.3|18593.3|18561.4|18557.4|1111
1643982600000|2022-02-04 13:50:00|18578.6|18574.6|18569.2|18565.2|18587.9|18583.9|18547.3|18543.3|1549
1643982900000|2022-02-04 13:55:00|18566.1|18562.1|18534.8|18530.8|18594.2|18590.2|18534.8|18530.8|1212
1643983200000|2022-02-04 14:00:00|18537.9|18533.9|18534.8|18530.8|18553.6|18549.6|18528.6|18524.6|1685
1643983500000|2022-02-04 14:05:00|18537.9|18533.9|18575.4|18571.4|18575.4|18571.4|18537.9|18533.9|1164
1643983800000|2022-02-04 14:10:00|18578.6|18574.6|18556.7|18552.7|18584.8|18580.8|18555.1|18551.1|1239
1643984100000|2022-02-04 14:15:00|18553.6|18549.6|18569.2|18565.2|18573.9|18569.9|18541.1|18537.1|1670
1643984400000|2022-02-04 14:20:00|18572.3|18568.3|18578.6|18574.6|18581.7|18577.7|18553.6|18549.6|1236
1643984700000|2022-02-04 14:25:00|18575.4|18571.4|18559.8|18555.8|18581.7|18577.7|18556.7|18552.7|1251
1643985000000|2022-02-04 14:30:00|18556.7|18552.7|18553.6|18549.6|18572.3|18568.3|18547.3|18543.3|993
1643985300000|2022-02-04 14:35:00|18556.7|18552.7|18541.1|18537.1|18556.7|18552.7|18534.8|18530.8|956
1643985600000|2022-02-04 14:40:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18525.4|18521.4|1072
1643985900000|2022-02-04 14:45:00|18552|18548|18562.9|18558.9|18587.9|18583.9|18550.4|18546.4|1404
1643986200000|2022-02-04 14:50:00|18559.8|18555.8|18519.2|18515.2|18559.8|18555.8|18519.2|18515.2|1095
1643986500000|2022-02-04 14:55:00|18522.3|18518.3|18516.1|18512.1|18531.7|18527.7|18506.7|18502.7|1256
1643986800000|2022-02-04 15:00:00|18512.9|18508.9|18497.3|18493.3|18516.1|18512.1|18491.1|18487.1|1500
1643987100000|2022-02-04 15:05:00|18500.4|18496.4|18506.7|18502.7|18509.8|18505.8|18481.7|18477.7|1457
1643987400000|2022-02-04 15:10:00|18509.8|18505.8|18481.7|18477.7|18509.8|18505.8|18478.6|18474.6|696
1643987700000|2022-02-04 15:15:00|18484.8|18480.8|18466.1|18462.1|18487.9|18483.9|18453.6|18449.6|1140
1643988000000|2022-02-04 15:20:00|18464.5|18460.5|18459.8|18455.8|18481.7|18477.7|18456.7|18452.7|913
1643988300000|2022-02-04 15:25:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18430.1|18426.1|1649
1643988600000|2022-02-04 15:30:00|18444.2|18440.2|18436.4|18432.4|18450.4|18446.4|18422.3|18418.3|1188
1643988900000|2022-02-04 15:35:00|18437.9|18433.9|18456.7|18452.7|18462.9|18458.9|18428.6|18424.6|1377
1643989200000|2022-02-04 15:40:00|18453.6|18449.6|18425.4|18421.4|18456.7|18452.7|18422.3|18418.3|1103
1643989500000|2022-02-04 15:45:00|18419.2|18415.2|18441.1|18437.1|18444.2|18440.2|18419.2|18415.2|1002
1643989800000|2022-02-04 15:50:00|18444.2|18440.2|18425.4|18421.4|18447.3|18443.3|18412.9|18408.9|1065
1643990100000|2022-02-04 15:55:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18419.2|18415.2|768
1643990400000|2022-02-04 16:00:00|18444.2|18440.2|18491.1|18487.1|18494.2|18490.2|18437.9|18433.9|1495
1643990700000|2022-02-04 16:05:00|18487.9|18483.9|18475.4|18471.4|18491.1|18487.1|18462.9|18458.9|1211
1643991000000|2022-02-04 16:10:00|18478.6|18474.6|18470.8|18466.8|18481.7|18477.7|18458.3|18454.3|564
1643991300000|2022-02-04 16:15:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18462.9|18458.9|658
1643991600000|2022-02-04 16:20:00|18475.4|18471.4|18450.4|18446.4|18475.4|18471.4|18450.4|18446.4|596
1643991900000|2022-02-04 16:25:00|18447.3|18443.3|18478.6|18474.6|18478.6|18474.6|18447.3|18443.3|637
1643992200000|2022-02-04 16:30:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18462.9|18458.9|536
1643992500000|2022-02-04 16:35:00|18473.9|18469.9|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|601
1643992800000|2022-02-04 16:40:00|18462.9|18458.9|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|548
1643993100000|2022-02-04 16:45:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18450.4|18446.4|685
1643993400000|2022-02-04 16:50:00|18469.2|18465.2|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|332
1643993700000|2022-02-04 16:55:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18469.2|18465.2|658
1643994000000|2022-02-04 17:00:00|18477|18473|18483.3|18479.3|18484.8|18480.8|18472.3|18468.3|550
1643994300000|2022-02-04 17:05:00|18484.8|18480.8|18500.4|18496.4|18503.6|18499.6|18481.7|18477.7|531
1643994600000|2022-02-04 17:10:00|18498.9|18494.9|18500.4|18496.4|18509.8|18505.8|18497.3|18493.3|458
1643994900000|2022-02-04 17:15:00|18498.9|18494.9|18500.4|18496.4|18512.9|18508.9|18498.9|18494.9|743
1643995200000|2022-02-04 17:20:00|18503.6|18499.6|18486.4|18482.4|18506.7|18502.7|18484.8|18480.8|322
1643995500000|2022-02-04 17:25:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18475.4|18471.4|347
1643995800000|2022-02-04 17:30:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18472.3|18468.3|199
1643996100000|2022-02-04 17:35:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18475.4|18471.4|209
1643996400000|2022-02-04 17:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|277
1643996700000|2022-02-04 17:45:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|231
1643997000000|2022-02-04 17:50:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|369
1643997300000|2022-02-04 17:55:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|459
1643997600000|2022-02-04 18:00:00|18475.4|18471.4|18481.7|18477.7|18491.1|18487.1|18473.9|18469.9|530
1643997900000|2022-02-04 18:05:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|293
1643998200000|2022-02-04 18:10:00|18473.9|18469.9|18462.9|18458.9|18477|18473|18462.9|18458.9|215
1643998500000|2022-02-04 18:15:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18453.6|18449.6|419
1643998800000|2022-02-04 18:20:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|396
1643999100000|2022-02-04 18:25:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18467.6|18463.6|198
1643999400000|2022-02-04 18:30:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|207
1643999700000|2022-02-04 18:35:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|171
1644000000000|2022-02-04 18:40:00|18473.9|18469.9|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|492
1644000300000|2022-02-04 18:45:00|18472.3|18468.3|18478.6|18474.6|18483.3|18479.3|18472.3|18468.3|569
1644000600000|2022-02-04 18:50:00|18477|18473|18462.9|18458.9|18477|18473|18462.9|18458.9|248
1644000900000|2022-02-04 18:55:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|197
1644001200000|2022-02-04 19:00:00|18453.6|18449.6|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|154
1644001500000|2022-02-04 19:05:00|18456.7|18452.7|18472.3|18468.3|18472.3|18468.3|18456.7|18452.7|545
1644001800000|2022-02-04 19:10:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|167
1644002100000|2022-02-04 19:15:00|18466.1|18462.1|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|327
1644002400000|2022-02-04 19:20:00|18464.5|18460.5|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|221
1644002700000|2022-02-04 19:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|243
1644003000000|2022-02-04 19:30:00|18469.2|18465.2|18462.9|18458.9|18470.8|18466.8|18462.9|18458.9|455
1644003300000|2022-02-04 19:35:00|18466.1|18462.1|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|436
1644003600000|2022-02-04 19:40:00|18455.1|18451.1|18453.6|18449.6|18459.8|18455.8|18452|18448|418
1644003900000|2022-02-04 19:45:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|323
1644004200000|2022-02-04 19:50:00|18450.4|18446.4|18437.9|18433.9|18453.6|18449.6|18431.7|18427.7|873
1644004500000|2022-02-04 19:55:00|18441.1|18437.1|18425.4|18421.4|18444.2|18440.2|18425.4|18421.4|1421
1644004800000|2022-02-04 20:00:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|608
1644005100000|2022-02-04 20:05:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|389
1644005400000|2022-02-04 20:10:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|304
1644005700000|2022-02-04 20:15:00|18420.8|18416.8|18425.4|18421.4|18428.6|18424.6|18416.1|18412.1|616
1644006000000|2022-02-04 20:20:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|521
1644006300000|2022-02-04 20:25:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|333
1644006600000|2022-02-04 20:30:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18416.1|18412.1|463
1644006900000|2022-02-04 20:35:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|470
1644007200000|2022-02-04 20:40:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|443
1644007500000|2022-02-04 20:45:00|18419.2|18415.2|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|603
1644007800000|2022-02-04 20:50:00|18425.4|18421.4|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|370
1644008100000|2022-02-04 20:55:00|18420.8|18416.8|18447.3|18443.3|18450.4|18446.4|18416.1|18412.1|2165
1644008400000|2022-02-04 21:00:00|18448.9|18444.9|18469.2|18465.2|18472.3|18468.3|18447.3|18443.3|992
1644008700000|2022-02-04 21:05:00|18466.1|18462.1|18459.8|18455.8|18475.4|18471.4|18459.8|18455.8|314
1644009000000|2022-02-04 21:10:00|18462.9|18458.9|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|334
1644009300000|2022-02-04 21:15:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|354
1644009600000|2022-02-04 21:20:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|214
1644009900000|2022-02-04 21:25:00|18470.8|18466.8|18475.4|18471.4|18478.6|18474.6|18470.8|18466.8|210
1644010200000|2022-02-04 21:30:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|164
1644010500000|2022-02-04 21:35:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|272
1644010800000|2022-02-04 21:40:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|277
1644011100000|2022-02-04 21:45:00|18487.9|18483.9|18491.1|18487.1|18491.1|18487.1|18487.9|18483.9|354
1644011400000|2022-02-04 21:50:00|18487.9|18483.9|18483.3|18479.3|18491.1|18487.1|18481.7|18477.7|202
1644011700000|2022-02-04 21:55:00|18484.8|18480.8|18491.1|18487.1|18497.3|18493.3|18481.7|18477.7|206
1644188400000|2022-02-06 23:00:00|18458.3|18454.3|18447.3|18443.3|18467.6|18463.6|18425.4|18421.4|385
1644188700000|2022-02-06 23:05:00|18445.8|18441.8|18428.6|18424.6|18447.3|18443.3|18428.6|18424.6|72
1644189000000|2022-02-06 23:10:00|18431.7|18427.7|18459.8|18455.8|18466.1|18462.1|18427|18423|311
1644189300000|2022-02-06 23:15:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|85
1644189600000|2022-02-06 23:20:00|18464.5|18460.5|18450.4|18446.4|18464.5|18460.5|18447.3|18443.3|101
1644189900000|2022-02-06 23:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|17
1644190200000|2022-02-06 23:30:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18448.9|18444.9|38
1644190500000|2022-02-06 23:35:00|18455.1|18451.1|18480.1|18476.1|18481.7|18477.7|18453.6|18449.6|127
1644190800000|2022-02-06 23:40:00|18478.6|18474.6|18494.2|18490.2|18495.8|18491.8|18478.6|18474.6|103
1644191100000|2022-02-06 23:45:00|18492.6|18488.6|18495.8|18491.8|18497.3|18493.3|18487.9|18483.9|84
1644191400000|2022-02-06 23:50:00|18497.3|18493.3|18506.7|18502.7|18512.9|18508.9|18495.8|18491.8|121
1644191700000|2022-02-06 23:55:00|18508.3|18504.3|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|90
1644192000000|2022-02-07 00:00:00|18519.2|18515.2|18547.3|18543.3|18550.4|18546.4|18516.1|18512.1|283
1644192300000|2022-02-07 00:05:00|18545.8|18541.8|18534.8|18530.8|18553.6|18549.6|18531.7|18527.7|190
1644192600000|2022-02-07 00:10:00|18531.7|18527.7|18533.3|18529.3|18541.1|18537.1|18525.4|18521.4|212
1644192900000|2022-02-07 00:15:00|18531.7|18527.7|18528.6|18524.6|18544.2|18540.2|18528.6|18524.6|141
1644193200000|2022-02-07 00:20:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|94
1644193500000|2022-02-07 00:25:00|18530.1|18526.1|18533.3|18529.3|18537.9|18533.9|18528.6|18524.6|101
1644193800000|2022-02-07 00:30:00|18534.8|18530.8|18531.7|18527.7|18541.1|18537.1|18530.1|18526.1|113
1644194100000|2022-02-07 00:35:00|18533.3|18529.3|18545.8|18541.8|18547.3|18543.3|18522.3|18518.3|191
1644194400000|2022-02-07 00:40:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|87
1644194700000|2022-02-07 00:45:00|18544.2|18540.2|18553.6|18549.6|18553.6|18549.6|18534.8|18530.8|109
1644195000000|2022-02-07 00:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|87
1644195300000|2022-02-07 00:55:00|18553.6|18549.6|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|125
1644195600000|2022-02-07 01:00:00|18545.8|18541.8|18561.4|18557.4|18562.9|18558.9|18542.6|18538.6|236
1644195900000|2022-02-07 01:05:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18548.9|18544.9|149
1644196200000|2022-02-07 01:10:00|18561.4|18557.4|18550.4|18546.4|18561.4|18557.4|18547.3|18543.3|91
1644196500000|2022-02-07 01:15:00|18552|18548|18536.4|18532.4|18552|18548|18534.8|18530.8|80
1644196800000|2022-02-07 01:20:00|18534.8|18530.8|18528.6|18524.6|18544.2|18540.2|18525.4|18521.4|116
1644197100000|2022-02-07 01:25:00|18527|18523|18528.6|18524.6|18533.3|18529.3|18522.3|18518.3|90
1644197400000|2022-02-07 01:30:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|85
1644197700000|2022-02-07 01:35:00|18523.9|18519.9|18519.2|18515.2|18531.7|18527.7|18517.6|18513.6|51
1644198000000|2022-02-07 01:40:00|18517.6|18513.6|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|82
1644198300000|2022-02-07 01:45:00|18520.8|18516.8|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|33
1644198600000|2022-02-07 01:50:00|18522.3|18518.3|18534.8|18530.8|18536.4|18532.4|18520.8|18516.8|170
1644198900000|2022-02-07 01:55:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18537.9|18533.9|148
1644199200000|2022-02-07 02:00:00|18552|18548|18547.3|18543.3|18552|18548|18544.2|18540.2|114
1644199500000|2022-02-07 02:05:00|18545.8|18541.8|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|88
1644199800000|2022-02-07 02:10:00|18556.7|18552.7|18556.7|18552.7|18561.4|18557.4|18555.1|18551.1|71
1644200100000|2022-02-07 02:15:00|18553.6|18549.6|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|116
1644200400000|2022-02-07 02:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|36
1644200700000|2022-02-07 02:25:00|18536.4|18532.4|18536.4|18532.4|18537.9|18533.9|18528.6|18524.6|34
1644201000000|2022-02-07 02:30:00|18537.9|18533.9|18542.6|18538.6|18544.2|18540.2|18537.9|18533.9|25
1644201300000|2022-02-07 02:35:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|25
1644201600000|2022-02-07 02:40:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|104
1644201900000|2022-02-07 02:45:00|18548.9|18544.9|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|79
1644202200000|2022-02-07 02:50:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|37
1644202500000|2022-02-07 02:55:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|48
1644202800000|2022-02-07 03:00:00|18537.9|18533.9|18533.3|18529.3|18539.5|18535.5|18531.7|18527.7|68
1644203100000|2022-02-07 03:05:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|116
1644203400000|2022-02-07 03:10:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|25
1644203700000|2022-02-07 03:15:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|12
1644204000000|2022-02-07 03:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|14
1644204300000|2022-02-07 03:25:00|18539.5|18535.5|18534.8|18530.8|18541.1|18537.1|18533.3|18529.3|37
1644204600000|2022-02-07 03:30:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|41
1644204900000|2022-02-07 03:35:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18536.4|18532.4|54
1644205200000|2022-02-07 03:40:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|54
1644205500000|2022-02-07 03:45:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|10
1644205800000|2022-02-07 03:50:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|4
1644206100000|2022-02-07 03:55:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|20
1644206400000|2022-02-07 04:00:00|18536.4|18532.4|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|30
1644206700000|2022-02-07 04:05:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|32
1644207000000|2022-02-07 04:10:00|18542.6|18538.6|18534.8|18530.8|18544.2|18540.2|18533.3|18529.3|38
1644207300000|2022-02-07 04:15:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|18
1644207600000|2022-02-07 04:20:00|18536.4|18532.4|18542.6|18538.6|18544.2|18540.2|18534.8|18530.8|128
1644207900000|2022-02-07 04:25:00|18544.2|18540.2|18552|18548|18553.6|18549.6|18544.2|18540.2|62
1644208200000|2022-02-07 04:30:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|100
1644208500000|2022-02-07 04:35:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|119
1644208800000|2022-02-07 04:40:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|186
1644209100000|2022-02-07 04:45:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|210
1644209400000|2022-02-07 04:50:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18552|18548|24
1644209700000|2022-02-07 04:55:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|15
1644210000000|2022-02-07 05:00:00|18555.1|18551.1|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|39
1644210300000|2022-02-07 05:05:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|40
1644210600000|2022-02-07 05:10:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|21
1644210900000|2022-02-07 05:15:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|25
1644211200000|2022-02-07 05:20:00|18555.1|18551.1|18558.3|18554.3|18559.8|18555.8|18555.1|18551.1|15
1644211500000|2022-02-07 05:25:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|41
1644211800000|2022-02-07 05:30:00|18561.4|18557.4|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|45
1644212100000|2022-02-07 05:35:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|18
1644212400000|2022-02-07 05:40:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|15
1644212700000|2022-02-07 05:45:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|7
1644213000000|2022-02-07 05:50:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|25
1644213300000|2022-02-07 05:55:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|6
1644213600000|2022-02-07 06:00:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|12
1644213900000|2022-02-07 06:05:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|20
1644214200000|2022-02-07 06:10:00|18562.9|18558.9|18564.5|18560.5|18564.5|18560.5|18559.8|18555.8|56
1644214500000|2022-02-07 06:15:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|36
1644214800000|2022-02-07 06:20:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|53
1644215100000|2022-02-07 06:25:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|35
1644215400000|2022-02-07 06:30:00|18558.3|18554.3|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|29
1644215700000|2022-02-07 06:35:00|18558.3|18554.3|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|120
1644216000000|2022-02-07 06:40:00|18545.8|18541.8|18541.1|18537.1|18550.4|18546.4|18534.8|18530.8|87
1644216300000|2022-02-07 06:45:00|18542.6|18538.6|18550.4|18546.4|18553.6|18549.6|18542.6|18538.6|104
1644216600000|2022-02-07 06:50:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|39
1644216900000|2022-02-07 06:55:00|18548.9|18544.9|18542.6|18538.6|18550.4|18546.4|18541.1|18537.1|48
1644217200000|2022-02-07 07:00:00|18541.1|18537.1|18552|18548|18566.1|18562.1|18541.1|18537.1|257
1644217500000|2022-02-07 07:05:00|18553.6|18549.6|18536.4|18532.4|18553.6|18549.6|18536.4|18532.4|77
1644217800000|2022-02-07 07:10:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18527|18523|88
1644218100000|2022-02-07 07:15:00|18539.5|18535.5|18556.7|18552.7|18559.8|18555.8|18539.5|18535.5|100
1644218400000|2022-02-07 07:20:00|18558.3|18554.3|18547.3|18543.3|18562.9|18558.9|18547.3|18543.3|100
1644218700000|2022-02-07 07:25:00|18548.9|18544.9|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|153
1644219000000|2022-02-07 07:30:00|18556.7|18552.7|18544.2|18540.2|18561.4|18557.4|18541.1|18537.1|147
1644219300000|2022-02-07 07:35:00|18541.1|18537.1|18548.9|18544.9|18553.6|18549.6|18541.1|18537.1|104
1644219600000|2022-02-07 07:40:00|18550.4|18546.4|18531.7|18527.7|18550.4|18546.4|18531.7|18527.7|53
1644219900000|2022-02-07 07:45:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|70
1644220200000|2022-02-07 07:50:00|18530.1|18526.1|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|421
1644220500000|2022-02-07 07:55:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|296
1644220800000|2022-02-07 08:00:00|18528.6|18524.6|18531.7|18527.7|18537.9|18533.9|18522.3|18518.3|184
1644221100000|2022-02-07 08:05:00|18533.3|18529.3|18525.4|18521.4|18537.9|18533.9|18523.9|18519.9|158
1644221400000|2022-02-07 08:10:00|18523.9|18519.9|18506.7|18502.7|18525.4|18521.4|18505.1|18501.1|207
1644221700000|2022-02-07 08:15:00|18503.6|18499.6|18503.6|18499.6|18511.4|18507.4|18491.1|18487.1|325
1644222000000|2022-02-07 08:20:00|18500.4|18496.4|18478.6|18474.6|18503.6|18499.6|18472.3|18468.3|402
1644222300000|2022-02-07 08:25:00|18481.7|18477.7|18494.2|18490.2|18494.2|18490.2|18475.4|18471.4|232
1644222600000|2022-02-07 08:30:00|18497.3|18493.3|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|150
1644222900000|2022-02-07 08:35:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|173
1644223200000|2022-02-07 08:40:00|18492.6|18488.6|18509.8|18505.8|18509.8|18505.8|18492.6|18488.6|80
1644223500000|2022-02-07 08:45:00|18511.4|18507.4|18509.8|18505.8|18522.3|18518.3|18506.7|18502.7|183
1644223800000|2022-02-07 08:50:00|18511.4|18507.4|18506.7|18502.7|18528.6|18524.6|18506.7|18502.7|309
1644224100000|2022-02-07 08:55:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|197
1644224400000|2022-02-07 09:00:00|18500.4|18496.4|18486.4|18482.4|18500.4|18496.4|18486.4|18482.4|258
1644224700000|2022-02-07 09:05:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18477|18473|203
1644225000000|2022-02-07 09:10:00|18487.9|18483.9|18506.7|18502.7|18508.3|18504.3|18478.6|18474.6|234
1644225300000|2022-02-07 09:15:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|145
1644225600000|2022-02-07 09:20:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18506.7|18502.7|71
1644225900000|2022-02-07 09:25:00|18528.6|18524.6|18512.9|18508.9|18528.6|18524.6|18512.9|18508.9|142
1644226200000|2022-02-07 09:30:00|18516.1|18512.1|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|114
1644226500000|2022-02-07 09:35:00|18519.2|18515.2|18506.7|18502.7|18525.4|18521.4|18505.1|18501.1|119
1644226800000|2022-02-07 09:40:00|18508.3|18504.3|18500.4|18496.4|18509.8|18505.8|18491.1|18487.1|183
1644227100000|2022-02-07 09:45:00|18497.3|18493.3|18484.8|18480.8|18503.6|18499.6|18484.8|18480.8|306
1644227400000|2022-02-07 09:50:00|18483.3|18479.3|18500.4|18496.4|18506.7|18502.7|18483.3|18479.3|134
1644227700000|2022-02-07 09:55:00|18498.9|18494.9|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|71
1644228000000|2022-02-07 10:00:00|18492.6|18488.6|18484.8|18480.8|18494.2|18490.2|18483.3|18479.3|175
1644228300000|2022-02-07 10:05:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18475.4|18471.4|146
1644228600000|2022-02-07 10:10:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18472.3|18468.3|153
1644228900000|2022-02-07 10:15:00|18478.6|18474.6|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|428
1644229200000|2022-02-07 10:20:00|18470.8|18466.8|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|352
1644229500000|2022-02-07 10:25:00|18475.4|18471.4|18477|18473|18478.6|18474.6|18472.3|18468.3|105
1644229800000|2022-02-07 10:30:00|18478.6|18474.6|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|161
1644230100000|2022-02-07 10:35:00|18480.1|18476.1|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|153
1644230400000|2022-02-07 10:40:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|90
1644230700000|2022-02-07 10:45:00|18473.9|18469.9|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|243
1644231000000|2022-02-07 10:50:00|18461.4|18457.4|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|341
1644231300000|2022-02-07 10:55:00|18467.6|18463.6|18450.4|18446.4|18469.2|18465.2|18447.3|18443.3|199
1644231600000|2022-02-07 11:00:00|18453.6|18449.6|18450.4|18446.4|18455.1|18451.1|18444.2|18440.2|168
1644231900000|2022-02-07 11:05:00|18447.3|18443.3|18450.4|18446.4|18456.7|18452.7|18444.2|18440.2|307
1644232200000|2022-02-07 11:10:00|18453.6|18449.6|18442.6|18438.6|18453.6|18449.6|18434.8|18430.8|188
1644232500000|2022-02-07 11:15:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|144
1644232800000|2022-02-07 11:20:00|18450.4|18446.4|18450.4|18446.4|18455.1|18451.1|18447.3|18443.3|124
1644233100000|2022-02-07 11:25:00|18448.9|18444.9|18437.9|18433.9|18452|18448|18434.8|18430.8|72
1644233400000|2022-02-07 11:30:00|18441.1|18437.1|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|97
1644233700000|2022-02-07 11:35:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|100
1644234000000|2022-02-07 11:40:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18436.4|18432.4|148
1644234300000|2022-02-07 11:45:00|18442.6|18438.6|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|144
1644234600000|2022-02-07 11:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|92
1644234900000|2022-02-07 11:55:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|243
1644235200000|2022-02-07 12:00:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|133
1644235500000|2022-02-07 12:05:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|63
1644235800000|2022-02-07 12:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|111
1644236100000|2022-02-07 12:15:00|18445.8|18441.8|18462.9|18458.9|18467.6|18463.6|18444.2|18440.2|171
1644236400000|2022-02-07 12:20:00|18459.8|18455.8|18444.2|18440.2|18461.4|18457.4|18444.2|18440.2|179
1644236700000|2022-02-07 12:25:00|18442.6|18438.6|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|289
1644237000000|2022-02-07 12:30:00|18444.2|18440.2|18448.9|18444.9|18453.6|18449.6|18441.1|18437.1|163
1644237300000|2022-02-07 12:35:00|18450.4|18446.4|18466.1|18462.1|18467.6|18463.6|18448.9|18444.9|234
1644237600000|2022-02-07 12:40:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|127
1644237900000|2022-02-07 12:45:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18455.1|18451.1|183
1644238200000|2022-02-07 12:50:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18442.6|18438.6|399
1644238500000|2022-02-07 12:55:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|212
1644238800000|2022-02-07 13:00:00|18462.9|18458.9|18480.1|18476.1|18484.8|18480.8|18450.4|18446.4|796
1644239100000|2022-02-07 13:05:00|18481.7|18477.7|18481.7|18477.7|18491.1|18487.1|18469.2|18465.2|553
1644239400000|2022-02-07 13:10:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18470.8|18466.8|362
1644239700000|2022-02-07 13:15:00|18481.7|18477.7|18459.8|18455.8|18484.8|18480.8|18459.8|18455.8|518
1644240000000|2022-02-07 13:20:00|18458.3|18454.3|18475.4|18471.4|18494.2|18490.2|18455.1|18451.1|1414
1644240300000|2022-02-07 13:25:00|18477|18473|18481.7|18477.7|18491.1|18487.1|18472.3|18468.3|1010
1644240600000|2022-02-07 13:30:00|18487.9|18483.9|18459.8|18455.8|18497.3|18493.3|18456.7|18452.7|774
1644240900000|2022-02-07 13:35:00|18461.4|18457.4|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|379
1644241200000|2022-02-07 13:40:00|18464.5|18460.5|18450.4|18446.4|18464.5|18460.5|18445.8|18441.8|691
1644241500000|2022-02-07 13:45:00|18453.6|18449.6|18444.2|18440.2|18459.8|18455.8|18441.1|18437.1|360
1644241800000|2022-02-07 13:50:00|18447.3|18443.3|18428.6|18424.6|18447.3|18443.3|18427|18423|710
1644242100000|2022-02-07 13:55:00|18425.4|18421.4|18422.3|18418.3|18431.7|18427.7|18409.8|18405.8|644
1644242400000|2022-02-07 14:00:00|18419.2|18415.2|18427|18423|18434.8|18430.8|18414.5|18410.5|525
1644242700000|2022-02-07 14:05:00|18428.6|18424.6|18434.8|18430.8|18441.1|18437.1|18425.4|18421.4|436
1644243000000|2022-02-07 14:10:00|18437.9|18433.9|18444.2|18440.2|18453.6|18449.6|18425.4|18421.4|686
1644243300000|2022-02-07 14:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|492
1644243600000|2022-02-07 14:20:00|18444.2|18440.2|18428.6|18424.6|18447.3|18443.3|18425.4|18421.4|447
1644243900000|2022-02-07 14:25:00|18430.1|18426.1|18428.6|18424.6|18434.8|18430.8|18419.2|18415.2|489
1644244200000|2022-02-07 14:30:00|18425.4|18421.4|18431.7|18427.7|18437.9|18433.9|18419.2|18415.2|620
1644244500000|2022-02-07 14:35:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|590
1644244800000|2022-02-07 14:40:00|18428.6|18424.6|18416.1|18412.1|18437.9|18433.9|18412.9|18408.9|436
1644245100000|2022-02-07 14:45:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18406.7|18402.7|691
1644245400000|2022-02-07 14:50:00|18425.4|18421.4|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|681
1644245700000|2022-02-07 14:55:00|18423.9|18419.9|18403.6|18399.6|18428.6|18424.6|18403.6|18399.6|846
1644246000000|2022-02-07 15:00:00|18406.7|18402.7|18397.3|18393.3|18412.9|18408.9|18397.3|18393.3|603
1644246300000|2022-02-07 15:05:00|18400.4|18396.4|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|579
1644246600000|2022-02-07 15:10:00|18412.9|18408.9|18425.4|18421.4|18430.1|18426.1|18406.7|18402.7|678
1644246900000|2022-02-07 15:15:00|18423.9|18419.9|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|549
1644247200000|2022-02-07 15:20:00|18433.3|18429.3|18453.6|18449.6|18456.7|18452.7|18431.7|18427.7|538
1644247500000|2022-02-07 15:25:00|18456.7|18452.7|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|447
1644247800000|2022-02-07 15:30:00|18434.8|18430.8|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|507
1644248100000|2022-02-07 15:35:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|642
1644248400000|2022-02-07 15:40:00|18427|18423|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|422
1644248700000|2022-02-07 15:45:00|18425.4|18421.4|18397.3|18393.3|18431.7|18427.7|18387.9|18383.9|697
1644249000000|2022-02-07 15:50:00|18398.9|18394.9|18403.6|18399.6|18416.1|18412.1|18398.9|18394.9|838
1644249300000|2022-02-07 15:55:00|18406.7|18402.7|18384.8|18380.8|18406.7|18402.7|18378.6|18374.6|1019
1644249600000|2022-02-07 16:00:00|18381.7|18377.7|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|833
1644249900000|2022-02-07 16:05:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18384.8|18380.8|734
1644250200000|2022-02-07 16:10:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|307
1644250500000|2022-02-07 16:15:00|18387.9|18383.9|18403.6|18399.6|18406.7|18402.7|18381.7|18377.7|636
1644250800000|2022-02-07 16:20:00|18405.1|18401.1|18403.6|18399.6|18420.8|18416.8|18397.3|18393.3|597
1644251100000|2022-02-07 16:25:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18389.5|18385.5|379
1644251400000|2022-02-07 16:30:00|18395.8|18391.8|18400.4|18396.4|18412.9|18408.9|18394.2|18390.2|494
1644251700000|2022-02-07 16:35:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|639
1644252000000|2022-02-07 16:40:00|18400.4|18396.4|18416.1|18412.1|18422.3|18418.3|18400.4|18396.4|603
1644252300000|2022-02-07 16:45:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|422
1644252600000|2022-02-07 16:50:00|18419.2|18415.2|18428.6|18424.6|18434.8|18430.8|18417.6|18413.6|610
1644252900000|2022-02-07 16:55:00|18431.7|18427.7|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|454
1644253200000|2022-02-07 17:00:00|18425.4|18421.4|18419.2|18415.2|18431.7|18427.7|18416.1|18412.1|496
1644253500000|2022-02-07 17:05:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|277
1644253800000|2022-02-07 17:10:00|18420.8|18416.8|18419.2|18415.2|18425.4|18421.4|18416.1|18412.1|227
1644254100000|2022-02-07 17:15:00|18422.3|18418.3|18437.9|18433.9|18437.9|18433.9|18422.3|18418.3|259
1644254400000|2022-02-07 17:20:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|373
1644254700000|2022-02-07 17:25:00|18431.7|18427.7|18412.9|18408.9|18431.7|18427.7|18409.8|18405.8|285
1644255000000|2022-02-07 17:30:00|18416.1|18412.1|18400.4|18396.4|18419.2|18415.2|18394.2|18390.2|1054
1644255300000|2022-02-07 17:35:00|18397.3|18393.3|18400.4|18396.4|18408.3|18404.3|18397.3|18393.3|928
1644255600000|2022-02-07 17:40:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|520
1644255900000|2022-02-07 17:45:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|192
1644256200000|2022-02-07 17:50:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18416.1|18412.1|786
1644256500000|2022-02-07 17:55:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|331
1644256800000|2022-02-07 18:00:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|395
1644257100000|2022-02-07 18:05:00|18441.1|18437.1|18466.1|18462.1|18469.2|18465.2|18441.1|18437.1|559
1644257400000|2022-02-07 18:10:00|18467.6|18463.6|18466.1|18462.1|18480.1|18476.1|18466.1|18462.1|481
1644257700000|2022-02-07 18:15:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|330
1644258000000|2022-02-07 18:20:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|268
1644258300000|2022-02-07 18:25:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|449
1644258600000|2022-02-07 18:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|526
1644258900000|2022-02-07 18:35:00|18462.9|18458.9|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|309
1644259200000|2022-02-07 18:40:00|18467.6|18463.6|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|732
1644259500000|2022-02-07 18:45:00|18464.5|18460.5|18472.3|18468.3|18475.4|18471.4|18464.5|18460.5|428
1644259800000|2022-02-07 18:50:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18466.1|18462.1|209
1644260100000|2022-02-07 18:55:00|18466.1|18462.1|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|222
1644260400000|2022-02-07 19:00:00|18475.4|18471.4|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|110
1644260700000|2022-02-07 19:05:00|18470.8|18466.8|18467.6|18463.6|18472.3|18468.3|18464.5|18460.5|184
1644261000000|2022-02-07 19:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|142
1644261300000|2022-02-07 19:15:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|322
1644261600000|2022-02-07 19:20:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|259
1644261900000|2022-02-07 19:25:00|18462.9|18458.9|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|391
1644262200000|2022-02-07 19:30:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|291
1644262500000|2022-02-07 19:35:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|445
1644262800000|2022-02-07 19:40:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|74
1644263100000|2022-02-07 19:45:00|18469.2|18465.2|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|293
1644263400000|2022-02-07 19:50:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|267
1644263700000|2022-02-07 19:55:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|569
1644264000000|2022-02-07 20:00:00|18472.3|18468.3|18456.7|18452.7|18475.4|18471.4|18456.7|18452.7|353
1644264300000|2022-02-07 20:05:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|549
1644264600000|2022-02-07 20:10:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|80
1644264900000|2022-02-07 20:15:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|191
1644265200000|2022-02-07 20:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|389
1644265500000|2022-02-07 20:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|281
1644265800000|2022-02-07 20:30:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|201
1644266100000|2022-02-07 20:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|151
1644266400000|2022-02-07 20:40:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|426
1644266700000|2022-02-07 20:45:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|363
1644267000000|2022-02-07 20:50:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|592
1644267300000|2022-02-07 20:55:00|18459.8|18455.8|18453.6|18449.6|18469.2|18465.2|18453.6|18449.6|1513
1644267600000|2022-02-07 21:00:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18444.2|18440.2|945
1644267900000|2022-02-07 21:05:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|180
1644268200000|2022-02-07 21:10:00|18450.4|18446.4|18444.2|18440.2|18453.6|18449.6|18441.1|18437.1|212
1644268500000|2022-02-07 21:15:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|423
1644268800000|2022-02-07 21:20:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|389
1644269100000|2022-02-07 21:25:00|18452|18448|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|166
1644269400000|2022-02-07 21:30:00|18442.6|18438.6|18462.9|18458.9|18462.9|18458.9|18442.6|18438.6|436
1644269700000|2022-02-07 21:35:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|180
1644270000000|2022-02-07 21:40:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18461.4|18457.4|234
1644270300000|2022-02-07 21:45:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18459.8|18455.8|221
1644270600000|2022-02-07 21:50:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|108
1644270900000|2022-02-07 21:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|219
1644274800000|2022-02-07 23:00:00|18467.6|18463.6|18487.9|18483.9|18491.1|18487.1|18467.6|18463.6|241
1644275100000|2022-02-07 23:05:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|54
1644275400000|2022-02-07 23:10:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|19
1644275700000|2022-02-07 23:15:00|18473.9|18469.9|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|1
1644276000000|2022-02-07 23:20:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|40
1644276300000|2022-02-07 23:25:00|18478.6|18474.6|18469.2|18465.2|18478.6|18474.6|18467.6|18463.6|40
1644276600000|2022-02-07 23:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|130
1644276900000|2022-02-07 23:35:00|18469.2|18465.2|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|26
1644277200000|2022-02-07 23:40:00|18464.5|18460.5|18467.6|18463.6|18469.2|18465.2|18464.5|18460.5|15
1644277500000|2022-02-07 23:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|81
1644277800000|2022-02-07 23:50:00|18473.9|18469.9|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|29
1644278100000|2022-02-07 23:55:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|16
1644278400000|2022-02-08 00:00:00|18466.1|18462.1|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|31
1644278700000|2022-02-08 00:05:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18448.9|18444.9|52
1644279000000|2022-02-08 00:10:00|18447.3|18443.3|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|39
1644279300000|2022-02-08 00:15:00|18447.3|18443.3|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|44
1644279600000|2022-02-08 00:20:00|18447.3|18443.3|18452|18448|18456.7|18452.7|18447.3|18443.3|21
1644279900000|2022-02-08 00:25:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|36
1644280200000|2022-02-08 00:30:00|18458.3|18454.3|18450.4|18446.4|18458.3|18454.3|18450.4|18446.4|23
1644280500000|2022-02-08 00:35:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18444.2|18440.2|49
1644280800000|2022-02-08 00:40:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|31
1644281100000|2022-02-08 00:45:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|39
1644281400000|2022-02-08 00:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|121
1644281700000|2022-02-08 00:55:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18433.3|18429.3|60
1644282000000|2022-02-08 01:00:00|18436.4|18432.4|18436.4|18432.4|18441.1|18437.1|18430.1|18426.1|79
1644282300000|2022-02-08 01:05:00|18434.8|18430.8|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|61
1644282600000|2022-02-08 01:10:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18420.8|18416.8|156
1644282900000|2022-02-08 01:15:00|18430.1|18426.1|18433.3|18429.3|18437.9|18433.9|18428.6|18424.6|65
1644283200000|2022-02-08 01:20:00|18431.7|18427.7|18428.6|18424.6|18433.3|18429.3|18427|18423|62
1644283500000|2022-02-08 01:25:00|18427|18423|18447.3|18443.3|18447.3|18443.3|18427|18423|173
1644283800000|2022-02-08 01:30:00|18445.8|18441.8|18445.8|18441.8|18447.3|18443.3|18441.1|18437.1|25
1644284100000|2022-02-08 01:35:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18439.5|18435.5|19
1644284400000|2022-02-08 01:40:00|18437.9|18433.9|18445.8|18441.8|18445.8|18441.8|18434.8|18430.8|42
1644284700000|2022-02-08 01:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|34
1644285000000|2022-02-08 01:50:00|18436.4|18432.4|18433.3|18429.3|18437.9|18433.9|18433.3|18429.3|29
1644285300000|2022-02-08 01:55:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18427|18423|20
1644285600000|2022-02-08 02:00:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|38
1644285900000|2022-02-08 02:05:00|18433.3|18429.3|18420.8|18416.8|18434.8|18430.8|18419.2|18415.2|79
1644286200000|2022-02-08 02:10:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|78
1644286500000|2022-02-08 02:15:00|18430.1|18426.1|18419.2|18415.2|18430.1|18426.1|18419.2|18415.2|62
1644286800000|2022-02-08 02:20:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|42
1644287100000|2022-02-08 02:25:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18423.9|18419.9|15
1644287400000|2022-02-08 02:30:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|14
1644287700000|2022-02-08 02:35:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|28
1644288000000|2022-02-08 02:40:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|37
1644288300000|2022-02-08 02:45:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|48
1644288600000|2022-02-08 02:50:00|18433.3|18429.3|18428.6|18424.6|18433.3|18429.3|18428.6|18424.6|36
1644288900000|2022-02-08 02:55:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|30
1644289200000|2022-02-08 03:00:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|66
1644289500000|2022-02-08 03:05:00|18428.6|18424.6|18428.6|18424.6|18430.1|18426.1|18427|18423|61
1644289800000|2022-02-08 03:10:00|18427|18423|18434.8|18430.8|18434.8|18430.8|18427|18423|32
1644290100000|2022-02-08 03:15:00|18437.9|18433.9|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|9
1644290400000|2022-02-08 03:20:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|41
1644290700000|2022-02-08 03:25:00|18441.1|18437.1|18441.1|18437.1|18442.6|18438.6|18434.8|18430.8|53
1644291000000|2022-02-08 03:30:00|18439.5|18435.5|18442.6|18438.6|18445.8|18441.8|18437.9|18433.9|36
1644291300000|2022-02-08 03:35:00|18444.2|18440.2|18436.4|18432.4|18444.2|18440.2|18434.8|18430.8|99
1644291600000|2022-02-08 03:40:00|18437.9|18433.9|18437.9|18433.9|18439.5|18435.5|18431.7|18427.7|8
1644291900000|2022-02-08 03:45:00|18436.4|18432.4|18431.7|18427.7|18436.4|18432.4|18430.1|18426.1|34
1644292200000|2022-02-08 03:50:00|18430.1|18426.1|18433.3|18429.3|18436.4|18432.4|18430.1|18426.1|45
1644292500000|2022-02-08 03:55:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|40
1644292800000|2022-02-08 04:00:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|44
1644293100000|2022-02-08 04:05:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|50
1644293400000|2022-02-08 04:10:00|18427|18423|18427|18423|18428.6|18424.6|18425.4|18421.4|59
1644293700000|2022-02-08 04:15:00|18428.6|18424.6|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|79
1644294000000|2022-02-08 04:20:00|18417.6|18413.6|18417.6|18413.6|18419.2|18415.2|18412.9|18408.9|106
1644294300000|2022-02-08 04:25:00|18419.2|18415.2|18419.2|18415.2|18419.2|18415.2|18416.1|18412.1|63
1644294600000|2022-02-08 04:30:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18414.5|18410.5|29
1644294900000|2022-02-08 04:35:00|18412.9|18408.9|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|60
1644295200000|2022-02-08 04:40:00|18412.9|18408.9|18403.6|18399.6|18412.9|18408.9|18403.6|18399.6|86
1644295500000|2022-02-08 04:45:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|50
1644295800000|2022-02-08 04:50:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|167
1644296100000|2022-02-08 04:55:00|18402|18398|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|49
1644296400000|2022-02-08 05:00:00|18405.1|18401.1|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|18
1644296700000|2022-02-08 05:05:00|18402|18398|18403.6|18399.6|18405.1|18401.1|18400.4|18396.4|88
1644297000000|2022-02-08 05:10:00|18405.1|18401.1|18391.1|18387.1|18406.7|18402.7|18387.9|18383.9|153
1644297300000|2022-02-08 05:15:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|25
1644297600000|2022-02-08 05:20:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|23
1644297900000|2022-02-08 05:25:00|18394.2|18390.2|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|104
1644298200000|2022-02-08 05:30:00|18400.4|18396.4|18403.6|18399.6|18408.3|18404.3|18397.3|18393.3|23
1644298500000|2022-02-08 05:35:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|34
1644298800000|2022-02-08 05:40:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|21
1644299100000|2022-02-08 05:45:00|18403.6|18399.6|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|22
1644299400000|2022-02-08 05:50:00|18392.6|18388.6|18398.9|18394.9|18398.9|18394.9|18391.1|18387.1|50
1644299700000|2022-02-08 05:55:00|18397.3|18393.3|18398.9|18394.9|18400.4|18396.4|18394.2|18390.2|41
1644300000000|2022-02-08 06:00:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|24
1644300300000|2022-02-08 06:05:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|62
1644300600000|2022-02-08 06:10:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18386.4|18382.4|39
1644300900000|2022-02-08 06:15:00|18392.6|18388.6|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|47
1644301200000|2022-02-08 06:20:00|18394.2|18390.2|18397.3|18393.3|18397.3|18393.3|18389.5|18385.5|42
1644301500000|2022-02-08 06:25:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|130
1644301800000|2022-02-08 06:30:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|145
1644302100000|2022-02-08 06:35:00|18405.1|18401.1|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|271
1644302400000|2022-02-08 06:40:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|128
1644302700000|2022-02-08 06:45:00|18411.4|18407.4|18405.1|18401.1|18411.4|18407.4|18403.6|18399.6|108
1644303000000|2022-02-08 06:50:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|54
1644303300000|2022-02-08 06:55:00|18408.3|18404.3|18412.9|18408.9|18416.1|18412.1|18408.3|18404.3|120
1644303600000|2022-02-08 07:00:00|18416.1|18412.1|18412.9|18408.9|18420.8|18416.8|18403.6|18399.6|139
1644303900000|2022-02-08 07:05:00|18414.5|18410.5|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|65
1644304200000|2022-02-08 07:10:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18402|18398|103
1644304500000|2022-02-08 07:15:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|123
1644304800000|2022-02-08 07:20:00|18402|18398|18392.6|18388.6|18405.1|18401.1|18391.1|18387.1|131
1644305100000|2022-02-08 07:25:00|18391.1|18387.1|18395.8|18391.8|18403.6|18399.6|18391.1|18387.1|179
1644305400000|2022-02-08 07:30:00|18394.2|18390.2|18381.7|18377.7|18395.8|18391.8|18373.9|18369.9|328
1644305700000|2022-02-08 07:35:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|349
1644306000000|2022-02-08 07:40:00|18373.9|18369.9|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|229
1644306300000|2022-02-08 07:45:00|18381.7|18377.7|18378.6|18374.6|18387.9|18383.9|18372.3|18368.3|235
1644306600000|2022-02-08 07:50:00|18380.1|18376.1|18384.8|18380.8|18387.9|18383.9|18378.6|18374.6|129
1644306900000|2022-02-08 07:55:00|18387.9|18383.9|18378.6|18374.6|18394.2|18390.2|18372.3|18368.3|192
1644307200000|2022-02-08 08:00:00|18375.4|18371.4|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|399
1644307500000|2022-02-08 08:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|181
1644307800000|2022-02-08 08:10:00|18387.9|18383.9|18400.4|18396.4|18400.4|18396.4|18381.7|18377.7|307
1644308100000|2022-02-08 08:15:00|18398.9|18394.9|18394.2|18390.2|18403.6|18399.6|18387.9|18383.9|182
1644308400000|2022-02-08 08:20:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|150
1644308700000|2022-02-08 08:25:00|18398.9|18394.9|18406.7|18402.7|18416.1|18412.1|18398.9|18394.9|128
1644309000000|2022-02-08 08:30:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18400.4|18396.4|146
1644309300000|2022-02-08 08:35:00|18409.8|18405.8|18425.4|18421.4|18425.4|18421.4|18409.8|18405.8|213
1644309600000|2022-02-08 08:40:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|153
1644309900000|2022-02-08 08:45:00|18423.9|18419.9|18406.7|18402.7|18425.4|18421.4|18403.6|18399.6|397
1644310200000|2022-02-08 08:50:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|89
1644310500000|2022-02-08 08:55:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|80
1644310800000|2022-02-08 09:00:00|18414.5|18410.5|18409.8|18405.8|18422.3|18418.3|18408.3|18404.3|87
1644311100000|2022-02-08 09:05:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|83
1644311400000|2022-02-08 09:10:00|18411.4|18407.4|18416.1|18412.1|18428.6|18424.6|18411.4|18407.4|181
1644311700000|2022-02-08 09:15:00|18417.6|18413.6|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|151
1644312000000|2022-02-08 09:20:00|18417.6|18413.6|18403.6|18399.6|18417.6|18413.6|18403.6|18399.6|92
1644312300000|2022-02-08 09:25:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|57
1644312600000|2022-02-08 09:30:00|18409.8|18405.8|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|93
1644312900000|2022-02-08 09:35:00|18409.8|18405.8|18419.2|18415.2|18422.3|18418.3|18409.8|18405.8|108
1644313200000|2022-02-08 09:40:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|112
1644313500000|2022-02-08 09:45:00|18417.6|18413.6|18416.1|18412.1|18420.8|18416.8|18412.9|18408.9|136
1644313800000|2022-02-08 09:50:00|18414.5|18410.5|18406.7|18402.7|18416.1|18412.1|18403.6|18399.6|241
1644314100000|2022-02-08 09:55:00|18405.1|18401.1|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|118
1644314400000|2022-02-08 10:00:00|18416.1|18412.1|18434.8|18430.8|18436.4|18432.4|18416.1|18412.1|166
1644314700000|2022-02-08 10:05:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|139
1644315000000|2022-02-08 10:10:00|18427|18423|18412.9|18408.9|18428.6|18424.6|18409.8|18405.8|159
1644315300000|2022-02-08 10:15:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18406.7|18402.7|213
1644315600000|2022-02-08 10:20:00|18408.3|18404.3|18444.2|18440.2|18444.2|18440.2|18406.7|18402.7|155
1644315900000|2022-02-08 10:25:00|18442.6|18438.6|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|417
1644316200000|2022-02-08 10:30:00|18450.4|18446.4|18444.2|18440.2|18452|18448|18444.2|18440.2|176
1644316500000|2022-02-08 10:35:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|106
1644316800000|2022-02-08 10:40:00|18445.8|18441.8|18442.6|18438.6|18447.3|18443.3|18437.9|18433.9|164
1644317100000|2022-02-08 10:45:00|18441.1|18437.1|18444.2|18440.2|18450.4|18446.4|18439.5|18435.5|176
1644317400000|2022-02-08 10:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|209
1644317700000|2022-02-08 10:55:00|18441.1|18437.1|18436.4|18432.4|18447.3|18443.3|18434.8|18430.8|111
1644318000000|2022-02-08 11:00:00|18437.9|18433.9|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|80
1644318300000|2022-02-08 11:05:00|18430.1|18426.1|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|159
1644318600000|2022-02-08 11:10:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18423.9|18419.9|129
1644318900000|2022-02-08 11:15:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|134
1644319200000|2022-02-08 11:20:00|18412.9|18408.9|18400.4|18396.4|18412.9|18408.9|18400.4|18396.4|219
1644319500000|2022-02-08 11:25:00|18402|18398|18395.8|18391.8|18403.6|18399.6|18394.2|18390.2|196
1644319800000|2022-02-08 11:30:00|18397.3|18393.3|18391.1|18387.1|18398.9|18394.9|18387.9|18383.9|108
1644320100000|2022-02-08 11:35:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|271
1644320400000|2022-02-08 11:40:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|278
1644320700000|2022-02-08 11:45:00|18366.1|18362.1|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|375
1644321000000|2022-02-08 11:50:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18369.2|18365.2|184
1644321300000|2022-02-08 11:55:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|227
1644321600000|2022-02-08 12:00:00|18380.1|18376.1|18387.9|18383.9|18392.6|18388.6|18372.3|18368.3|306
1644321900000|2022-02-08 12:05:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|131
1644322200000|2022-02-08 12:10:00|18380.1|18376.1|18397.3|18393.3|18400.4|18396.4|18378.6|18374.6|253
1644322500000|2022-02-08 12:15:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|179
1644322800000|2022-02-08 12:20:00|18395.8|18391.8|18392.6|18388.6|18403.6|18399.6|18391.1|18387.1|130
1644323100000|2022-02-08 12:25:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18381.7|18377.7|196
1644323400000|2022-02-08 12:30:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|152
1644323700000|2022-02-08 12:35:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|201
1644324000000|2022-02-08 12:40:00|18398.9|18394.9|18403.6|18399.6|18409.8|18405.8|18398.9|18394.9|240
1644324300000|2022-02-08 12:45:00|18402|18398|18406.7|18402.7|18409.8|18405.8|18400.4|18396.4|228
1644324600000|2022-02-08 12:50:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18394.2|18390.2|229
1644324900000|2022-02-08 12:55:00|18406.7|18402.7|18397.3|18393.3|18409.8|18405.8|18394.2|18390.2|343
1644325200000|2022-02-08 13:00:00|18400.4|18396.4|18391.1|18387.1|18400.4|18396.4|18384.8|18380.8|349
1644325500000|2022-02-08 13:05:00|18387.9|18383.9|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|383
1644325800000|2022-02-08 13:10:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|373
1644326100000|2022-02-08 13:15:00|18387.9|18383.9|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|568
1644326400000|2022-02-08 13:20:00|18403.6|18399.6|18369.2|18365.2|18403.6|18399.6|18369.2|18365.2|708
1644326700000|2022-02-08 13:25:00|18366.1|18362.1|18373.9|18369.9|18375.4|18371.4|18356.7|18352.7|968
1644327000000|2022-02-08 13:30:00|18375.4|18371.4|18384.8|18380.8|18387.9|18383.9|18369.2|18365.2|676
1644327300000|2022-02-08 13:35:00|18381.7|18377.7|18362.9|18358.9|18397.3|18393.3|18359.8|18355.8|921
1644327600000|2022-02-08 13:40:00|18359.8|18355.8|18350.4|18346.4|18375.4|18371.4|18350.4|18346.4|535
1644327900000|2022-02-08 13:45:00|18353.6|18349.6|18356.7|18352.7|18369.2|18365.2|18350.4|18346.4|679
1644328200000|2022-02-08 13:50:00|18353.6|18349.6|18361.4|18357.4|18369.2|18365.2|18353.6|18349.6|578
1644328500000|2022-02-08 13:55:00|18359.8|18355.8|18347.3|18343.3|18369.2|18365.2|18347.3|18343.3|578
1644328800000|2022-02-08 14:00:00|18348.9|18344.9|18350.4|18346.4|18353.6|18349.6|18331.7|18327.7|734
1644329100000|2022-02-08 14:05:00|18348.9|18344.9|18345.8|18341.8|18356.7|18352.7|18341.1|18337.1|816
1644329400000|2022-02-08 14:10:00|18344.2|18340.2|18322.3|18318.3|18347.3|18343.3|18317.6|18313.6|1019
1644329700000|2022-02-08 14:15:00|18319.2|18315.2|18319.2|18315.2|18331.7|18327.7|18312.9|18308.9|844
1644330000000|2022-02-08 14:20:00|18322.3|18318.3|18331.7|18327.7|18334.8|18330.8|18319.2|18315.2|576
1644330300000|2022-02-08 14:25:00|18328.6|18324.6|18337.9|18333.9|18344.2|18340.2|18328.6|18324.6|570
1644330600000|2022-02-08 14:30:00|18341.1|18337.1|18342.6|18338.6|18356.7|18352.7|18334.8|18330.8|1062
1644330900000|2022-02-08 14:35:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|691
1644331200000|2022-02-08 14:40:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18322.3|18318.3|592
1644331500000|2022-02-08 14:45:00|18337.9|18333.9|18322.3|18318.3|18337.9|18333.9|18316.1|18312.1|1112
1644331800000|2022-02-08 14:50:00|18325.4|18321.4|18306.7|18302.7|18328.6|18324.6|18303.6|18299.6|932
1644332100000|2022-02-08 14:55:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18303.6|18299.6|714
1644332400000|2022-02-08 15:00:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|1026
1644332700000|2022-02-08 15:05:00|18316.1|18312.1|18319.2|18315.2|18328.6|18324.6|18309.8|18305.8|910
1644333000000|2022-02-08 15:10:00|18316.1|18312.1|18303.6|18299.6|18319.2|18315.2|18303.6|18299.6|795
1644333300000|2022-02-08 15:15:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|823
1644333600000|2022-02-08 15:20:00|18300.4|18296.4|18316.1|18312.1|18319.2|18315.2|18300.4|18296.4|805
1644333900000|2022-02-08 15:25:00|18319.2|18315.2|18300.4|18296.4|18319.2|18315.2|18300.4|18296.4|1757
1644334200000|2022-02-08 15:30:00|18303.6|18299.6|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|1107
1644334500000|2022-02-08 15:35:00|18300.4|18296.4|18291.1|18287.1|18306.7|18302.7|18287.9|18283.9|524
1644334800000|2022-02-08 15:40:00|18287.9|18283.9|18309.8|18305.8|18309.8|18305.8|18284.8|18280.8|697
1644335100000|2022-02-08 15:45:00|18308.3|18304.3|18331.7|18327.7|18337.9|18333.9|18306.7|18302.7|1020
1644335400000|2022-02-08 15:50:00|18334.8|18330.8|18328.6|18324.6|18337.9|18333.9|18320.8|18316.8|858
1644335700000|2022-02-08 15:55:00|18325.4|18321.4|18312.9|18308.9|18331.7|18327.7|18309.8|18305.8|836
1644336000000|2022-02-08 16:00:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|618
1644336300000|2022-02-08 16:05:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18319.2|18315.2|526
1644336600000|2022-02-08 16:10:00|18337.9|18333.9|18350.4|18346.4|18356.7|18352.7|18337.9|18333.9|1035
1644336900000|2022-02-08 16:15:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|527
1644337200000|2022-02-08 16:20:00|18331.7|18327.7|18325.4|18321.4|18334.8|18330.8|18322.3|18318.3|278
1644337500000|2022-02-08 16:25:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|381
1644337800000|2022-02-08 16:30:00|18333.3|18329.3|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|401
1644338100000|2022-02-08 16:35:00|18337.9|18333.9|18328.6|18324.6|18337.9|18333.9|18327|18323|396
1644338400000|2022-02-08 16:40:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|291
1644338700000|2022-02-08 16:45:00|18323.9|18319.9|18334.8|18330.8|18337.9|18333.9|18323.9|18319.9|426
1644339000000|2022-02-08 16:50:00|18337.9|18333.9|18325.4|18321.4|18341.1|18337.1|18325.4|18321.4|378
1644339300000|2022-02-08 16:55:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|180
1644339600000|2022-02-08 17:00:00|18327|18323|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|352
1644339900000|2022-02-08 17:05:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|343
1644340200000|2022-02-08 17:10:00|18337.9|18333.9|18322.3|18318.3|18337.9|18333.9|18319.2|18315.2|334
1644340500000|2022-02-08 17:15:00|18319.2|18315.2|18350.4|18346.4|18353.6|18349.6|18319.2|18315.2|609
1644340800000|2022-02-08 17:20:00|18353.6|18349.6|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|428
1644341100000|2022-02-08 17:25:00|18337.9|18333.9|18341.1|18337.1|18347.3|18343.3|18334.8|18330.8|432
1644341400000|2022-02-08 17:30:00|18339.5|18335.5|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|330
1644341700000|2022-02-08 17:35:00|18336.4|18332.4|18337.9|18333.9|18347.3|18343.3|18336.4|18332.4|483
1644342000000|2022-02-08 17:40:00|18341.1|18337.1|18330.1|18326.1|18341.1|18337.1|18328.6|18324.6|219
1644342300000|2022-02-08 17:45:00|18331.7|18327.7|18337.9|18333.9|18341.1|18337.1|18328.6|18324.6|462
1644342600000|2022-02-08 17:50:00|18336.4|18332.4|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|157
1644342900000|2022-02-08 17:55:00|18341.1|18337.1|18331.7|18327.7|18341.1|18337.1|18331.7|18327.7|293
1644343200000|2022-02-08 18:00:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|493
1644343500000|2022-02-08 18:05:00|18342.6|18338.6|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|284
1644343800000|2022-02-08 18:10:00|18336.4|18332.4|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|282
1644344100000|2022-02-08 18:15:00|18331.7|18327.7|18330.1|18326.1|18341.1|18337.1|18325.4|18321.4|650
1644344400000|2022-02-08 18:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|232
1644344700000|2022-02-08 18:25:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|426
1644345000000|2022-02-08 18:30:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|239
1644345300000|2022-02-08 18:35:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|343
1644345600000|2022-02-08 18:40:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|305
1644345900000|2022-02-08 18:45:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|168
1644346200000|2022-02-08 18:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|266
1644346500000|2022-02-08 18:55:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|329
1644346800000|2022-02-08 19:00:00|18358.3|18354.3|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|758
1644347100000|2022-02-08 19:05:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|683
1644347400000|2022-02-08 19:10:00|18369.2|18365.2|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|604
1644347700000|2022-02-08 19:15:00|18350.4|18346.4|18350.4|18346.4|18358.3|18354.3|18348.9|18344.9|423
1644348000000|2022-02-08 19:20:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|179
1644348300000|2022-02-08 19:25:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|417
1644348600000|2022-02-08 19:30:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|275
1644348900000|2022-02-08 19:35:00|18358.3|18354.3|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|239
1644349200000|2022-02-08 19:40:00|18362.9|18358.9|18362.9|18358.9|18366.1|18362.1|18358.3|18354.3|427
1644349500000|2022-02-08 19:45:00|18364.5|18360.5|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|476
1644349800000|2022-02-08 19:50:00|18366.1|18362.1|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|493
1644350100000|2022-02-08 19:55:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|720
1644350400000|2022-02-08 20:00:00|18353.6|18349.6|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|476
1644350700000|2022-02-08 20:05:00|18337.9|18333.9|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|327
1644351000000|2022-02-08 20:10:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|246
1644351300000|2022-02-08 20:15:00|18337.9|18333.9|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|413
1644351600000|2022-02-08 20:20:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|220
1644351900000|2022-02-08 20:25:00|18353.6|18349.6|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|267
1644352200000|2022-02-08 20:30:00|18356.7|18352.7|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|179
1644352500000|2022-02-08 20:35:00|18352|18348|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|309
1644352800000|2022-02-08 20:40:00|18344.2|18340.2|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|736
1644353100000|2022-02-08 20:45:00|18342.6|18338.6|18344.2|18340.2|18353.6|18349.6|18342.6|18338.6|445
1644353400000|2022-02-08 20:50:00|18347.3|18343.3|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|367
1644353700000|2022-02-08 20:55:00|18328.6|18324.6|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|1564
1644354000000|2022-02-08 21:00:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|959
1644354300000|2022-02-08 21:05:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|424
1644354600000|2022-02-08 21:10:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|229
1644354900000|2022-02-08 21:15:00|18342.6|18338.6|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|271
1644355200000|2022-02-08 21:20:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18334.8|18330.8|87
1644355500000|2022-02-08 21:25:00|18337.9|18333.9|18325.4|18321.4|18337.9|18333.9|18322.3|18318.3|239
1644355800000|2022-02-08 21:30:00|18327|18323|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|239
1644356100000|2022-02-08 21:35:00|18322.3|18318.3|18319.2|18315.2|18322.3|18318.3|18317.6|18313.6|121
1644356400000|2022-02-08 21:40:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|247
1644356700000|2022-02-08 21:45:00|18319.2|18315.2|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|369
1644357000000|2022-02-08 21:50:00|18325.4|18321.4|18328.6|18324.6|18328.6|18324.6|18319.2|18315.2|176
1644357300000|2022-02-08 21:55:00|18330.1|18326.1|18327|18323|18331.7|18327.7|18325.4|18321.4|266
1644361200000|2022-02-08 23:00:00|18309.8|18305.8|18328.6|18324.6|18334.8|18330.8|18306.7|18302.7|108
1644361500000|2022-02-08 23:05:00|18330.1|18326.1|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|31
1644361800000|2022-02-08 23:10:00|18333.3|18329.3|18342.6|18338.6|18344.2|18340.2|18330.1|18326.1|39
1644362100000|2022-02-08 23:15:00|18344.2|18340.2|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|14
1644362400000|2022-02-08 23:20:00|18339.5|18335.5|18339.5|18335.5|18344.2|18340.2|18337.9|18333.9|55
1644362700000|2022-02-08 23:25:00|18341.1|18337.1|18344.2|18340.2|18345.8|18341.8|18341.1|18337.1|35
1644363300000|2022-02-08 23:35:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18342.6|18338.6|40
1644363600000|2022-02-08 23:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|21
1644363900000|2022-02-08 23:45:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|45
1644364200000|2022-02-08 23:50:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|68
1644364500000|2022-02-08 23:55:00|18352|18348|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|44
1644364800000|2022-02-09 00:00:00|18362.9|18358.9|18356.7|18352.7|18362.9|18358.9|18352|18348|77
1644365100000|2022-02-09 00:05:00|18355.1|18351.1|18353.6|18349.6|18358.3|18354.3|18352|18348|38
1644365400000|2022-02-09 00:10:00|18352|18348|18358.3|18354.3|18358.3|18354.3|18352|18348|97
1644365700000|2022-02-09 00:15:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|34
1644366000000|2022-02-09 00:20:00|18358.3|18354.3|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|39
1644366300000|2022-02-09 00:25:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|15
1644366600000|2022-02-09 00:30:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|56
1644366900000|2022-02-09 00:35:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|37
1644367200000|2022-02-09 00:40:00|18358.3|18354.3|18359.8|18355.8|18361.4|18357.4|18355.1|18351.1|46
1644367500000|2022-02-09 00:45:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|117
1644367800000|2022-02-09 00:50:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|47
1644368100000|2022-02-09 00:55:00|18366.1|18362.1|18367.6|18363.6|18369.2|18365.2|18362.9|18358.9|79
1644368400000|2022-02-09 01:00:00|18369.2|18365.2|18394.2|18390.2|18394.2|18390.2|18369.2|18365.2|190
1644368700000|2022-02-09 01:05:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|213
1644369000000|2022-02-09 01:10:00|18408.3|18404.3|18406.7|18402.7|18414.5|18410.5|18403.6|18399.6|139
1644369300000|2022-02-09 01:15:00|18408.3|18404.3|18391.1|18387.1|18408.3|18404.3|18387.9|18383.9|279
1644369600000|2022-02-09 01:20:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18381.7|18377.7|126
1644369900000|2022-02-09 01:25:00|18389.5|18385.5|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|53
1644370200000|2022-02-09 01:30:00|18386.4|18382.4|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|80
1644370500000|2022-02-09 01:35:00|18391.1|18387.1|18389.5|18385.5|18392.6|18388.6|18387.9|18383.9|25
1644370800000|2022-02-09 01:40:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18389.5|18385.5|4
1644371100000|2022-02-09 01:45:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18389.5|18385.5|3
1644371400000|2022-02-09 01:50:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18395.8|18391.8|49
1644371700000|2022-02-09 01:55:00|18402|18398|18408.3|18404.3|18409.8|18405.8|18400.4|18396.4|51
1644372000000|2022-02-09 02:00:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|46
1644372300000|2022-02-09 02:05:00|18409.8|18405.8|18412.9|18408.9|18414.5|18410.5|18409.8|18405.8|54
1644372600000|2022-02-09 02:10:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|49
1644372900000|2022-02-09 02:15:00|18419.2|18415.2|18417.6|18413.6|18419.2|18415.2|18417.6|18413.6|61
1644373200000|2022-02-09 02:20:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|17
1644373500000|2022-02-09 02:25:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18405.1|18401.1|60
1644373800000|2022-02-09 02:30:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|34
1644374100000|2022-02-09 02:35:00|18408.3|18404.3|18402|18398|18409.8|18405.8|18400.4|18396.4|31
1644374400000|2022-02-09 02:40:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18402|18398|6
1644374700000|2022-02-09 02:45:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|21
1644375000000|2022-02-09 02:50:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|16
1644375300000|2022-02-09 02:55:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|28
1644375600000|2022-02-09 03:00:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18411.4|18407.4|7
1644375900000|2022-02-09 03:05:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|21
1644376200000|2022-02-09 03:10:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|23
1644376500000|2022-02-09 03:15:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|13
1644376800000|2022-02-09 03:20:00|18405.1|18401.1|18406.7|18402.7|18408.3|18404.3|18405.1|18401.1|7
1644377100000|2022-02-09 03:25:00|18405.1|18401.1|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|19
1644377400000|2022-02-09 03:30:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|68
1644377700000|2022-02-09 03:35:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|17
1644378000000|2022-02-09 03:40:00|18402|18398|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|65
1644378300000|2022-02-09 03:45:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|30
1644378600000|2022-02-09 03:50:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|37
1644378900000|2022-02-09 03:55:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|12
1644379200000|2022-02-09 04:00:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|9
1644379500000|2022-02-09 04:05:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|55
1644379800000|2022-02-09 04:10:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|21
1644380100000|2022-02-09 04:15:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|49
1644380400000|2022-02-09 04:20:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|32
1644380700000|2022-02-09 04:25:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|26
1644381000000|2022-02-09 04:30:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|41
1644381300000|2022-02-09 04:35:00|18405.1|18401.1|18394.2|18390.2|18405.1|18401.1|18391.1|18387.1|68
1644381600000|2022-02-09 04:40:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|43
1644381900000|2022-02-09 04:45:00|18392.6|18388.6|18391.1|18387.1|18392.6|18388.6|18391.1|18387.1|13
1644382200000|2022-02-09 04:50:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|37
1644382500000|2022-02-09 04:55:00|18391.1|18387.1|18391.1|18387.1|18391.1|18387.1|18391.1|18387.1|18
1644382800000|2022-02-09 05:00:00|18392.6|18388.6|18394.2|18390.2|18397.3|18393.3|18392.6|18388.6|20
1644383100000|2022-02-09 05:05:00|18391.1|18387.1|18391.1|18387.1|18392.6|18388.6|18391.1|18387.1|7
1644383400000|2022-02-09 05:10:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|17
1644383700000|2022-02-09 05:15:00|18395.8|18391.8|18402|18398|18403.6|18399.6|18394.2|18390.2|31
1644384000000|2022-02-09 05:20:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18402|18398|14
1644384300000|2022-02-09 05:25:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|37
1644384600000|2022-02-09 05:30:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18408.3|18404.3|38
1644384900000|2022-02-09 05:35:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|15
1644385200000|2022-02-09 05:40:00|18408.3|18404.3|18417.6|18413.6|18417.6|18413.6|18406.7|18402.7|47
1644385500000|2022-02-09 05:45:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|49
1644385800000|2022-02-09 05:50:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|49
1644386100000|2022-02-09 05:55:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18416.1|18412.1|49
1644386400000|2022-02-09 06:00:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|5
1644386700000|2022-02-09 06:05:00|18412.9|18408.9|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|15
1644387000000|2022-02-09 06:10:00|18408.3|18404.3|18409.8|18405.8|18411.4|18407.4|18406.7|18402.7|28
1644387300000|2022-02-09 06:15:00|18406.7|18402.7|18408.3|18404.3|18409.8|18405.8|18406.7|18402.7|14
1644387600000|2022-02-09 06:20:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|16
1644387900000|2022-02-09 06:25:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|52
1644388200000|2022-02-09 06:30:00|18409.8|18405.8|18397.3|18393.3|18409.8|18405.8|18397.3|18393.3|68
1644388500000|2022-02-09 06:35:00|18394.2|18390.2|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|40
1644388800000|2022-02-09 06:40:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18398.9|18394.9|40
1644389100000|2022-02-09 06:45:00|18402|18398|18395.8|18391.8|18403.6|18399.6|18392.6|18388.6|90
1644389400000|2022-02-09 06:50:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18395.8|18391.8|47
1644389700000|2022-02-09 06:55:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|40
1644390000000|2022-02-09 07:00:00|18402|18398|18409.8|18405.8|18419.2|18415.2|18400.4|18396.4|163
1644390300000|2022-02-09 07:05:00|18408.3|18404.3|18411.4|18407.4|18419.2|18415.2|18408.3|18404.3|42
1644390600000|2022-02-09 07:10:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|24
1644390900000|2022-02-09 07:15:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|66
1644391200000|2022-02-09 07:20:00|18408.3|18404.3|18425.4|18421.4|18425.4|18421.4|18406.7|18402.7|92
1644391500000|2022-02-09 07:25:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|99
1644391800000|2022-02-09 07:30:00|18416.1|18412.1|18437.9|18433.9|18437.9|18433.9|18416.1|18412.1|313
1644392100000|2022-02-09 07:35:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|284
1644392400000|2022-02-09 07:40:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|203
1644392700000|2022-02-09 07:45:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|90
1644393000000|2022-02-09 07:50:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|373
1644393300000|2022-02-09 07:55:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|242
1644393600000|2022-02-09 08:00:00|18433.3|18429.3|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|308
1644393900000|2022-02-09 08:05:00|18431.7|18427.7|18427|18423|18434.8|18430.8|18416.1|18412.1|205
1644394200000|2022-02-09 08:10:00|18428.6|18424.6|18430.1|18426.1|18433.3|18429.3|18419.2|18415.2|140
1644394500000|2022-02-09 08:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|175
1644394800000|2022-02-09 08:20:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|141
1644395100000|2022-02-09 08:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|219
1644395400000|2022-02-09 08:30:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18433.3|18429.3|148
1644395700000|2022-02-09 08:35:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|265
1644396000000|2022-02-09 08:40:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18450.4|18446.4|370
1644396300000|2022-02-09 08:45:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18447.3|18443.3|241
1644396600000|2022-02-09 08:50:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|238
1644396900000|2022-02-09 08:55:00|18462.9|18458.9|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|267
1644397200000|2022-02-09 09:00:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|287
1644397500000|2022-02-09 09:05:00|18472.3|18468.3|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|111
1644397800000|2022-02-09 09:10:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|200
1644398100000|2022-02-09 09:15:00|18459.8|18455.8|18472.3|18468.3|18475.4|18471.4|18459.8|18455.8|150
1644398400000|2022-02-09 09:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|139
1644398700000|2022-02-09 09:25:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|147
1644399000000|2022-02-09 09:30:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|97
1644399300000|2022-02-09 09:35:00|18477|18473|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|302
1644399600000|2022-02-09 09:40:00|18486.4|18482.4|18478.6|18474.6|18486.4|18482.4|18478.6|18474.6|202
1644399900000|2022-02-09 09:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|150
1644400200000|2022-02-09 09:50:00|18483.3|18479.3|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|96
1644400500000|2022-02-09 09:55:00|18477|18473|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|375
1644400800000|2022-02-09 10:00:00|18477|18473|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|180
1644401100000|2022-02-09 10:05:00|18470.8|18466.8|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|99
1644401400000|2022-02-09 10:10:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|149
1644401700000|2022-02-09 10:15:00|18464.5|18460.5|18472.3|18468.3|18473.9|18469.9|18464.5|18460.5|103
1644402000000|2022-02-09 10:20:00|18469.2|18465.2|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|147
1644402300000|2022-02-09 10:25:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|124
1644402600000|2022-02-09 10:30:00|18456.7|18452.7|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|52
1644402900000|2022-02-09 10:35:00|18450.4|18446.4|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|114
1644403200000|2022-02-09 10:40:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|74
1644403500000|2022-02-09 10:45:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|74
1644403800000|2022-02-09 10:50:00|18458.3|18454.3|18462.9|18458.9|18469.2|18465.2|18456.7|18452.7|96
1644404100000|2022-02-09 10:55:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|129
1644404400000|2022-02-09 11:00:00|18444.2|18440.2|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|164
1644404700000|2022-02-09 11:05:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|45
1644405000000|2022-02-09 11:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|227
1644405300000|2022-02-09 11:15:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|145
1644405600000|2022-02-09 11:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|84
1644405900000|2022-02-09 11:25:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|54
1644406200000|2022-02-09 11:30:00|18450.4|18446.4|18441.1|18437.1|18456.7|18452.7|18441.1|18437.1|236
1644406500000|2022-02-09 11:35:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|107
1644406800000|2022-02-09 11:40:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|60
1644407100000|2022-02-09 11:45:00|18428.6|18424.6|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|117
1644407400000|2022-02-09 11:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|112
1644407700000|2022-02-09 11:55:00|18442.6|18438.6|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|192
1644408000000|2022-02-09 12:00:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|134
1644408300000|2022-02-09 12:05:00|18448.9|18444.9|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|123
1644408600000|2022-02-09 12:10:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|145
1644408900000|2022-02-09 12:15:00|18434.8|18430.8|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|116
1644409200000|2022-02-09 12:20:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|181
1644409500000|2022-02-09 12:25:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|171
1644409800000|2022-02-09 12:30:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|67
1644410100000|2022-02-09 12:35:00|18431.7|18427.7|18422.3|18418.3|18431.7|18427.7|18416.1|18412.1|323
1644410400000|2022-02-09 12:40:00|18419.2|18415.2|18419.2|18415.2|18428.6|18424.6|18416.1|18412.1|322
1644410700000|2022-02-09 12:45:00|18416.1|18412.1|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|133
1644411000000|2022-02-09 12:50:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|173
1644411300000|2022-02-09 12:55:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|146
1644411600000|2022-02-09 13:00:00|18427|18423|18416.1|18412.1|18431.7|18427.7|18412.9|18408.9|301
1644411900000|2022-02-09 13:05:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|453
1644412200000|2022-02-09 13:10:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18409.8|18405.8|621
1644412500000|2022-02-09 13:15:00|18428.6|18424.6|18409.8|18405.8|18431.7|18427.7|18406.7|18402.7|641
1644412800000|2022-02-09 13:20:00|18408.3|18404.3|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|690
1644413100000|2022-02-09 13:25:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18400.4|18396.4|581
1644413400000|2022-02-09 13:30:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18381.7|18377.7|610
1644413700000|2022-02-09 13:35:00|18392.6|18388.6|18375.4|18371.4|18397.3|18393.3|18375.4|18371.4|488
1644414000000|2022-02-09 13:40:00|18372.3|18368.3|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|470
1644414300000|2022-02-09 13:45:00|18367.6|18363.6|18370.8|18366.8|18375.4|18371.4|18362.9|18358.9|414
1644414600000|2022-02-09 13:50:00|18369.2|18365.2|18387.9|18383.9|18391.1|18387.1|18369.2|18365.2|739
1644414900000|2022-02-09 13:55:00|18384.8|18380.8|18409.8|18405.8|18412.9|18408.9|18384.8|18380.8|395
1644415200000|2022-02-09 14:00:00|18411.4|18407.4|18403.6|18399.6|18416.1|18412.1|18403.6|18399.6|444
1644415500000|2022-02-09 14:05:00|18405.1|18401.1|18416.1|18412.1|18416.1|18412.1|18397.3|18393.3|346
1644415800000|2022-02-09 14:10:00|18414.5|18410.5|18406.7|18402.7|18419.2|18415.2|18397.3|18393.3|564
1644416100000|2022-02-09 14:15:00|18409.8|18405.8|18416.1|18412.1|18420.8|18416.8|18409.8|18405.8|573
1644416400000|2022-02-09 14:20:00|18412.9|18408.9|18408.3|18404.3|18422.3|18418.3|18406.7|18402.7|996
1644416700000|2022-02-09 14:25:00|18406.7|18402.7|18394.2|18390.2|18409.8|18405.8|18394.2|18390.2|503
1644417000000|2022-02-09 14:30:00|18397.3|18393.3|18397.3|18393.3|18406.7|18402.7|18394.2|18390.2|1423
1644417300000|2022-02-09 14:35:00|18394.2|18390.2|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|746
1644417600000|2022-02-09 14:40:00|18386.4|18382.4|18391.1|18387.1|18403.6|18399.6|18384.8|18380.8|732
1644417900000|2022-02-09 14:45:00|18387.9|18383.9|18384.8|18380.8|18394.2|18390.2|18369.2|18365.2|820
1644418200000|2022-02-09 14:50:00|18381.7|18377.7|18381.7|18377.7|18394.2|18390.2|18375.4|18371.4|903
1644418500000|2022-02-09 14:55:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18372.3|18368.3|515
1644418800000|2022-02-09 15:00:00|18384.8|18380.8|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|607
1644419100000|2022-02-09 15:05:00|18378.6|18374.6|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|351
1644419400000|2022-02-09 15:10:00|18391.1|18387.1|18409.8|18405.8|18412.9|18408.9|18391.1|18387.1|674
1644419700000|2022-02-09 15:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|980
1644420000000|2022-02-09 15:20:00|18409.8|18405.8|18427|18423|18428.6|18424.6|18409.8|18405.8|480
1644420300000|2022-02-09 15:25:00|18425.4|18421.4|18428.6|18424.6|18433.3|18429.3|18422.3|18418.3|605
1644420600000|2022-02-09 15:30:00|18425.4|18421.4|18400.4|18396.4|18425.4|18421.4|18397.3|18393.3|377
1644420900000|2022-02-09 15:35:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|306
1644421200000|2022-02-09 15:40:00|18397.3|18393.3|18406.7|18402.7|18416.1|18412.1|18394.2|18390.2|966
1644421500000|2022-02-09 15:45:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|529
1644421800000|2022-02-09 15:50:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|853
1644422100000|2022-02-09 15:55:00|18414.5|18410.5|18406.7|18402.7|18416.1|18412.1|18402|18398|1074
1644422400000|2022-02-09 16:00:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18406.7|18402.7|929
1644422700000|2022-02-09 16:05:00|18414.5|18410.5|18419.2|18415.2|18419.2|18415.2|18406.7|18402.7|263
1644423000000|2022-02-09 16:10:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|934
1644423300000|2022-02-09 16:15:00|18434.8|18430.8|18425.4|18421.4|18437.9|18433.9|18425.4|18421.4|229
1644423600000|2022-02-09 16:20:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18412.9|18408.9|484
1644423900000|2022-02-09 16:25:00|18422.3|18418.3|18430.1|18426.1|18434.8|18430.8|18422.3|18418.3|346
1644424200000|2022-02-09 16:30:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|403
1644424500000|2022-02-09 16:35:00|18428.6|18424.6|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|702
1644424800000|2022-02-09 16:40:00|18425.4|18421.4|18431.7|18427.7|18433.3|18429.3|18425.4|18421.4|330
1644425100000|2022-02-09 16:45:00|18428.6|18424.6|18437.9|18433.9|18444.2|18440.2|18428.6|18424.6|562
1644425400000|2022-02-09 16:50:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|713
1644425700000|2022-02-09 16:55:00|18434.8|18430.8|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|384
1644426000000|2022-02-09 17:00:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|436
1644426300000|2022-02-09 17:05:00|18439.5|18435.5|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|360
1644426600000|2022-02-09 17:10:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|178
1644426900000|2022-02-09 17:15:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|168
1644427200000|2022-02-09 17:20:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|178
1644427500000|2022-02-09 17:25:00|18437.9|18433.9|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|59
1644427800000|2022-02-09 17:30:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18416.1|18412.1|899
1644428100000|2022-02-09 17:35:00|18431.7|18427.7|18419.2|18415.2|18437.9|18433.9|18419.2|18415.2|674
1644428400000|2022-02-09 17:40:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|244
1644428700000|2022-02-09 17:45:00|18423.9|18419.9|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|375
1644429000000|2022-02-09 17:50:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|385
1644429300000|2022-02-09 17:55:00|18416.1|18412.1|18419.2|18415.2|18427|18423|18412.9|18408.9|573
1644429600000|2022-02-09 18:00:00|18422.3|18418.3|18466.1|18462.1|18478.6|18474.6|18416.1|18412.1|1207
1644429900000|2022-02-09 18:05:00|18467.6|18463.6|18447.3|18443.3|18472.3|18468.3|18431.7|18427.7|1013
1644430200000|2022-02-09 18:10:00|18450.4|18446.4|18442.6|18438.6|18453.6|18449.6|18434.8|18430.8|681
1644430500000|2022-02-09 18:15:00|18441.1|18437.1|18466.1|18462.1|18466.1|18462.1|18441.1|18437.1|392
1644430800000|2022-02-09 18:20:00|18467.6|18463.6|18462.9|18458.9|18477|18473|18462.9|18458.9|914
1644431100000|2022-02-09 18:25:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|357
1644431400000|2022-02-09 18:30:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|286
1644431700000|2022-02-09 18:35:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|344
1644432000000|2022-02-09 18:40:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|251
1644432300000|2022-02-09 18:45:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|354
1644432600000|2022-02-09 18:50:00|18437.9|18433.9|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|376
1644432900000|2022-02-09 18:55:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|644
1644433200000|2022-02-09 19:00:00|18434.8|18430.8|18431.7|18427.7|18436.4|18432.4|18425.4|18421.4|491
1644433500000|2022-02-09 19:05:00|18433.3|18429.3|18428.6|18424.6|18433.3|18429.3|18425.4|18421.4|248
1644433800000|2022-02-09 19:10:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|287
1644434100000|2022-02-09 19:15:00|18427|18423|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|389
1644434400000|2022-02-09 19:20:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|350
1644434700000|2022-02-09 19:25:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|341
1644435000000|2022-02-09 19:30:00|18422.3|18418.3|18409.8|18405.8|18428.6|18424.6|18406.7|18402.7|797
1644435300000|2022-02-09 19:35:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|451
1644435600000|2022-02-09 19:40:00|18405.1|18401.1|18406.7|18402.7|18411.4|18407.4|18402|18398|250
1644435900000|2022-02-09 19:45:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|313
1644436200000|2022-02-09 19:50:00|18414.5|18410.5|18419.2|18415.2|18428.6|18424.6|18414.5|18410.5|831
1644436500000|2022-02-09 19:55:00|18422.3|18418.3|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|1076
1644436800000|2022-02-09 20:00:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18403.6|18399.6|801
1644437100000|2022-02-09 20:05:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18384.8|18380.8|659
1644437400000|2022-02-09 20:10:00|18387.9|18383.9|18369.2|18365.2|18391.1|18387.1|18369.2|18365.2|909
1644437700000|2022-02-09 20:15:00|18366.1|18362.1|18344.2|18340.2|18369.2|18365.2|18334.8|18330.8|1819
1644438000000|2022-02-09 20:20:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18327|18323|822
1644438300000|2022-02-09 20:25:00|18347.3|18343.3|18334.8|18330.8|18350.4|18346.4|18331.7|18327.7|575
1644438600000|2022-02-09 20:30:00|18331.7|18327.7|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|608
1644438900000|2022-02-09 20:35:00|18333.3|18329.3|18344.2|18340.2|18347.3|18343.3|18331.7|18327.7|249
1644439200000|2022-02-09 20:40:00|18347.3|18343.3|18356.7|18352.7|18362.9|18358.9|18344.2|18340.2|681
1644439500000|2022-02-09 20:45:00|18359.8|18355.8|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|417
1644439800000|2022-02-09 20:50:00|18356.7|18352.7|18344.2|18340.2|18356.7|18352.7|18341.1|18337.1|948
1644440100000|2022-02-09 20:55:00|18350.4|18346.4|18359.8|18355.8|18366.1|18362.1|18350.4|18346.4|1875
1644440400000|2022-02-09 21:00:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18344.2|18340.2|993
1644440700000|2022-02-09 21:05:00|18352|18348|18344.2|18340.2|18352|18348|18341.1|18337.1|290
1644441000000|2022-02-09 21:10:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18337.9|18333.9|449
1644441300000|2022-02-09 21:15:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|290
1644441600000|2022-02-09 21:20:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|232
1644441900000|2022-02-09 21:25:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|296
1644442200000|2022-02-09 21:30:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18345.8|18341.8|182
1644442500000|2022-02-09 21:35:00|18353.6|18349.6|18353.6|18349.6|18355.1|18351.1|18350.4|18346.4|359
1644442800000|2022-02-09 21:40:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|288
1644443100000|2022-02-09 21:45:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|302
1644443400000|2022-02-09 21:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|166
1644443700000|2022-02-09 21:55:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|355
1644447600000|2022-02-09 23:00:00|18362.9|18358.9|18377|18373|18384.8|18380.8|18362.9|18358.9|62
1644447900000|2022-02-09 23:05:00|18378.6|18374.6|18377|18373|18378.6|18374.6|18377|18373|5
1644448200000|2022-02-09 23:10:00|18378.6|18374.6|18380.1|18376.1|18383.3|18379.3|18378.6|18374.6|89
1644448500000|2022-02-09 23:15:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18369.2|18365.2|8
1644448800000|2022-02-09 23:20:00|18375.4|18371.4|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|32
1644449100000|2022-02-09 23:25:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18378.6|18374.6|22
1644449400000|2022-02-09 23:30:00|18378.6|18374.6|18381.7|18377.7|18383.3|18379.3|18378.6|18374.6|18
1644449700000|2022-02-09 23:35:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|31
1644450000000|2022-02-09 23:40:00|18381.7|18377.7|18386.4|18382.4|18387.9|18383.9|18381.7|18377.7|31
1644450300000|2022-02-09 23:45:00|18384.8|18380.8|18383.3|18379.3|18386.4|18382.4|18381.7|18377.7|8
1644450600000|2022-02-09 23:50:00|18381.7|18377.7|18377|18373|18381.7|18377.7|18375.4|18371.4|15
1644450900000|2022-02-09 23:55:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|10
1644451200000|2022-02-10 00:00:00|18367.6|18363.6|18366.1|18362.1|18373.9|18369.9|18366.1|18362.1|49
1644451500000|2022-02-10 00:05:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|14
1644451800000|2022-02-10 00:10:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|19
1644452100000|2022-02-10 00:15:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18367.6|18363.6|30
1644452400000|2022-02-10 00:20:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|71
1644452700000|2022-02-10 00:25:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|24
1644453000000|2022-02-10 00:30:00|18377|18373|18364.5|18360.5|18377|18373|18353.6|18349.6|86
1644453300000|2022-02-10 00:35:00|18366.1|18362.1|18358.3|18354.3|18366.1|18362.1|18358.3|18354.3|13
1644453600000|2022-02-10 00:40:00|18359.8|18355.8|18369.2|18365.2|18369.2|18365.2|18358.3|18354.3|27
1644453900000|2022-02-10 00:45:00|18370.8|18366.8|18375.4|18371.4|18377|18373|18370.8|18366.8|10
1644454200000|2022-02-10 00:50:00|18377|18373|18381.7|18377.7|18386.4|18382.4|18377|18373|27
1644454500000|2022-02-10 00:55:00|18383.3|18379.3|18381.7|18377.7|18383.3|18379.3|18378.6|18374.6|12
1644454800000|2022-02-10 01:00:00|18380.1|18376.1|18386.4|18382.4|18389.5|18385.5|18380.1|18376.1|54
1644455100000|2022-02-10 01:05:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|108
1644455400000|2022-02-10 01:10:00|18389.5|18385.5|18394.2|18390.2|18397.3|18393.3|18387.9|18383.9|51
1644455700000|2022-02-10 01:15:00|18397.3|18393.3|18397.3|18393.3|18402|18398|18395.8|18391.8|91
1644456000000|2022-02-10 01:20:00|18395.8|18391.8|18389.5|18385.5|18397.3|18393.3|18389.5|18385.5|60
1644456300000|2022-02-10 01:25:00|18387.9|18383.9|18392.6|18388.6|18394.2|18390.2|18387.9|18383.9|14
1644456600000|2022-02-10 01:30:00|18391.1|18387.1|18395.8|18391.8|18397.3|18393.3|18391.1|18387.1|23
1644456900000|2022-02-10 01:35:00|18397.3|18393.3|18406.7|18402.7|18406.7|18402.7|18395.8|18391.8|60
1644457200000|2022-02-10 01:40:00|18405.1|18401.1|18402|18398|18406.7|18402.7|18400.4|18396.4|35
1644457500000|2022-02-10 01:45:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|53
1644457800000|2022-02-10 01:50:00|18406.7|18402.7|18406.7|18402.7|18408.3|18404.3|18405.1|18401.1|87
1644458100000|2022-02-10 01:55:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|114
1644458400000|2022-02-10 02:00:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|36
1644458700000|2022-02-10 02:05:00|18417.6|18413.6|18420.8|18416.8|18425.4|18421.4|18417.6|18413.6|125
1644459000000|2022-02-10 02:10:00|18419.2|18415.2|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|51
1644459300000|2022-02-10 02:15:00|18423.9|18419.9|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|57
1644459600000|2022-02-10 02:20:00|18428.6|18424.6|18427|18423|18428.6|18424.6|18419.2|18415.2|130
1644459900000|2022-02-10 02:25:00|18425.4|18421.4|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|73
1644460200000|2022-02-10 02:30:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|133
1644460500000|2022-02-10 02:35:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18442.6|18438.6|160
1644460800000|2022-02-10 02:40:00|18445.8|18441.8|18444.2|18440.2|18453.6|18449.6|18442.6|18438.6|119
1644461100000|2022-02-10 02:45:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|75
1644461400000|2022-02-10 02:50:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18439.5|18435.5|79
1644461700000|2022-02-10 02:55:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|36
1644462000000|2022-02-10 03:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|29
1644462300000|2022-02-10 03:05:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|11
1644462600000|2022-02-10 03:10:00|18450.4|18446.4|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|69
1644462900000|2022-02-10 03:15:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|21
1644463200000|2022-02-10 03:20:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|33
1644463500000|2022-02-10 03:25:00|18437.9|18433.9|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|67
1644463800000|2022-02-10 03:30:00|18436.4|18432.4|18441.1|18437.1|18444.2|18440.2|18436.4|18432.4|79
1644464100000|2022-02-10 03:35:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|83
1644464400000|2022-02-10 03:40:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|73
1644464700000|2022-02-10 03:45:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|46
1644465000000|2022-02-10 03:50:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18425.4|18421.4|12
1644465300000|2022-02-10 03:55:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|53
1644465600000|2022-02-10 04:00:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|52
1644465900000|2022-02-10 04:05:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18430.1|18426.1|15
1644466200000|2022-02-10 04:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|14
1644466500000|2022-02-10 04:15:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|14
1644466800000|2022-02-10 04:20:00|18428.6|18424.6|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|24
1644467100000|2022-02-10 04:25:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|109
1644467400000|2022-02-10 04:30:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|58
1644467700000|2022-02-10 04:35:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|55
1644468000000|2022-02-10 04:40:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18422.3|18418.3|36
1644468300000|2022-02-10 04:45:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|32
1644468600000|2022-02-10 04:50:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|31
1644468900000|2022-02-10 04:55:00|18427|18423|18427|18423|18428.6|18424.6|18425.4|18421.4|12
1644469200000|2022-02-10 05:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|20
1644469500000|2022-02-10 05:05:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|19
1644469800000|2022-02-10 05:10:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|30
1644470100000|2022-02-10 05:15:00|18420.8|18416.8|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|21
1644470400000|2022-02-10 05:20:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|20
1644470700000|2022-02-10 05:25:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|29
1644471000000|2022-02-10 05:30:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|43
1644471300000|2022-02-10 05:35:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18420.8|18416.8|33
1644471600000|2022-02-10 05:40:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|15
1644471900000|2022-02-10 05:45:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18422.3|18418.3|70
1644472200000|2022-02-10 05:50:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|53
1644472500000|2022-02-10 05:55:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|75
1644472800000|2022-02-10 06:00:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|28
1644473100000|2022-02-10 06:05:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|29
1644473400000|2022-02-10 06:10:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|19
1644473700000|2022-02-10 06:15:00|18414.5|18410.5|18420.8|18416.8|18422.3|18418.3|18412.9|18408.9|56
1644474000000|2022-02-10 06:20:00|18422.3|18418.3|18420.8|18416.8|18422.3|18418.3|18419.2|18415.2|31
1644474300000|2022-02-10 06:25:00|18419.2|18415.2|18420.8|18416.8|18422.3|18418.3|18417.6|18413.6|29
1644474600000|2022-02-10 06:30:00|18422.3|18418.3|18422.3|18418.3|18423.9|18419.9|18416.1|18412.1|28
1644474900000|2022-02-10 06:35:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|28
1644475200000|2022-02-10 06:40:00|18420.8|18416.8|18422.3|18418.3|18423.9|18419.9|18419.2|18415.2|24
1644475500000|2022-02-10 06:45:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|49
1644475800000|2022-02-10 06:50:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|104
1644476100000|2022-02-10 06:55:00|18420.8|18416.8|18422.3|18418.3|18423.9|18419.9|18419.2|18415.2|49
1644476400000|2022-02-10 07:00:00|18419.2|18415.2|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|188
1644476700000|2022-02-10 07:05:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|107
1644477000000|2022-02-10 07:10:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|70
1644477300000|2022-02-10 07:15:00|18411.4|18407.4|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|132
1644477600000|2022-02-10 07:20:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18395.8|18391.8|114
1644477900000|2022-02-10 07:25:00|18403.6|18399.6|18403.6|18399.6|18409.8|18405.8|18402|18398|93
1644478200000|2022-02-10 07:30:00|18406.7|18402.7|18416.1|18412.1|18422.3|18418.3|18403.6|18399.6|179
1644478500000|2022-02-10 07:35:00|18414.5|18410.5|18423.9|18419.9|18425.4|18421.4|18412.9|18408.9|126
1644478800000|2022-02-10 07:40:00|18422.3|18418.3|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|111
1644479100000|2022-02-10 07:45:00|18412.9|18408.9|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|165
1644479400000|2022-02-10 07:50:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|105
1644479700000|2022-02-10 07:55:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|150
1644480000000|2022-02-10 08:00:00|18409.8|18405.8|18403.6|18399.6|18412.9|18408.9|18394.2|18390.2|413
1644480300000|2022-02-10 08:05:00|18400.4|18396.4|18397.3|18393.3|18406.7|18402.7|18394.2|18390.2|165
1644480600000|2022-02-10 08:10:00|18395.8|18391.8|18378.6|18374.6|18397.3|18393.3|18378.6|18374.6|109
1644480900000|2022-02-10 08:15:00|18381.7|18377.7|18372.3|18368.3|18384.8|18380.8|18366.1|18362.1|186
1644481200000|2022-02-10 08:20:00|18370.8|18366.8|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|158
1644481500000|2022-02-10 08:25:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|195
1644481800000|2022-02-10 08:30:00|18367.6|18363.6|18353.6|18349.6|18369.2|18365.2|18350.4|18346.4|251
1644482100000|2022-02-10 08:35:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18350.4|18346.4|229
1644482400000|2022-02-10 08:40:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18356.7|18352.7|119
1644482700000|2022-02-10 08:45:00|18364.5|18360.5|18375.4|18371.4|18375.4|18371.4|18362.9|18358.9|135
1644483000000|2022-02-10 08:50:00|18373.9|18369.9|18381.7|18377.7|18384.8|18380.8|18369.2|18365.2|168
1644483300000|2022-02-10 08:55:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|97
1644483600000|2022-02-10 09:00:00|18380.1|18376.1|18387.9|18383.9|18391.1|18387.1|18375.4|18371.4|173
1644483900000|2022-02-10 09:05:00|18384.8|18380.8|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|178
1644484200000|2022-02-10 09:10:00|18378.6|18374.6|18369.2|18365.2|18378.6|18374.6|18364.5|18360.5|117
1644484500000|2022-02-10 09:15:00|18367.6|18363.6|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|130
1644484800000|2022-02-10 09:20:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|127
1644485100000|2022-02-10 09:25:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|164
1644485400000|2022-02-10 09:30:00|18352|18348|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|74
1644485700000|2022-02-10 09:35:00|18356.7|18352.7|18353.6|18349.6|18356.7|18352.7|18342.6|18338.6|161
1644486000000|2022-02-10 09:40:00|18355.1|18351.1|18359.8|18355.8|18366.1|18362.1|18353.6|18349.6|96
1644486300000|2022-02-10 09:45:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|96
1644486600000|2022-02-10 09:50:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|64
1644486900000|2022-02-10 09:55:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|77
1644487200000|2022-02-10 10:00:00|18370.8|18366.8|18369.2|18365.2|18373.9|18369.9|18366.1|18362.1|63
1644487500000|2022-02-10 10:05:00|18372.3|18368.3|18373.9|18369.9|18381.7|18377.7|18370.8|18366.8|88
1644487800000|2022-02-10 10:10:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|60
1644488100000|2022-02-10 10:15:00|18375.4|18371.4|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|53
1644488400000|2022-02-10 10:20:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|103
1644488700000|2022-02-10 10:25:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|118
1644489000000|2022-02-10 10:30:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|128
1644489300000|2022-02-10 10:35:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|143
1644489600000|2022-02-10 10:40:00|18372.3|18368.3|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|134
1644489900000|2022-02-10 10:45:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|117
1644490200000|2022-02-10 10:50:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|269
1644490500000|2022-02-10 10:55:00|18378.6|18374.6|18384.8|18380.8|18386.4|18382.4|18375.4|18371.4|127
1644490800000|2022-02-10 11:00:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18377|18373|149
1644491100000|2022-02-10 11:05:00|18375.4|18371.4|18362.9|18358.9|18375.4|18371.4|18362.9|18358.9|81
1644491400000|2022-02-10 11:10:00|18359.8|18355.8|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|238
1644491700000|2022-02-10 11:15:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|198
1644492000000|2022-02-10 11:20:00|18358.3|18354.3|18362.9|18358.9|18366.1|18362.1|18356.7|18352.7|254
1644492300000|2022-02-10 11:25:00|18366.1|18362.1|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|177
1644492600000|2022-02-10 11:30:00|18364.5|18360.5|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|83
1644492900000|2022-02-10 11:35:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|190
1644493200000|2022-02-10 11:40:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18362.9|18358.9|110
1644493500000|2022-02-10 11:45:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|59
1644493800000|2022-02-10 11:50:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|111
1644494100000|2022-02-10 11:55:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|178
1644494400000|2022-02-10 12:00:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|149
1644494700000|2022-02-10 12:05:00|18391.1|18387.1|18391.1|18387.1|18392.6|18388.6|18384.8|18380.8|195
1644495000000|2022-02-10 12:10:00|18394.2|18390.2|18384.8|18380.8|18394.2|18390.2|18384.8|18380.8|84
1644495300000|2022-02-10 12:15:00|18386.4|18382.4|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|126
1644495600000|2022-02-10 12:20:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|116
1644495900000|2022-02-10 12:25:00|18397.3|18393.3|18408.3|18404.3|18412.9|18408.9|18397.3|18393.3|159
1644496200000|2022-02-10 12:30:00|18406.7|18402.7|18403.6|18399.6|18412.9|18408.9|18400.4|18396.4|136
1644496500000|2022-02-10 12:35:00|18405.1|18401.1|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|181
1644496800000|2022-02-10 12:40:00|18411.4|18407.4|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|258
1644497100000|2022-02-10 12:45:00|18416.1|18412.1|18419.2|18415.2|18422.3|18418.3|18403.6|18399.6|340
1644497400000|2022-02-10 12:50:00|18416.1|18412.1|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|364
1644497700000|2022-02-10 12:55:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|202
1644498000000|2022-02-10 13:00:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|444
1644498300000|2022-02-10 13:05:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18406.7|18402.7|388
1644498600000|2022-02-10 13:10:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|268
1644498900000|2022-02-10 13:15:00|18422.3|18418.3|18412.9|18408.9|18425.4|18421.4|18403.6|18399.6|632
1644499200000|2022-02-10 13:20:00|18416.1|18412.1|18403.6|18399.6|18417.6|18413.6|18403.6|18399.6|401
1644499500000|2022-02-10 13:25:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|652
1644499800000|2022-02-10 13:30:00|18395.8|18391.8|18272.3|18268.3|18395.8|18391.8|18250.4|18246.4|3473
1644500100000|2022-02-10 13:35:00|18269.2|18265.2|18303.6|18299.6|18325.4|18321.4|18256.7|18252.7|2474
1644500400000|2022-02-10 13:40:00|18300.4|18296.4|18291.1|18287.1|18309.8|18305.8|18284.8|18280.8|1505
1644500700000|2022-02-10 13:45:00|18292.6|18288.6|18261.4|18257.4|18297.3|18293.3|18250.4|18246.4|1330
1644501000000|2022-02-10 13:50:00|18259.8|18255.8|18231.7|18227.7|18272.3|18268.3|18231.7|18227.7|1391
1644501300000|2022-02-10 13:55:00|18234.8|18230.8|18214.5|18210.5|18253.6|18249.6|18214.5|18210.5|1492
1644501600000|2022-02-10 14:00:00|18216.1|18212.1|18216.1|18212.1|18231.7|18227.7|18191.1|18187.1|1540
1644501900000|2022-02-10 14:05:00|18219.2|18215.2|18244.2|18240.2|18250.4|18246.4|18216.1|18212.1|1369
1644502200000|2022-02-10 14:10:00|18247.3|18243.3|18259.8|18255.8|18259.8|18255.8|18237.9|18233.9|1216
1644502500000|2022-02-10 14:15:00|18256.7|18252.7|18252|18248|18269.2|18265.2|18250.4|18246.4|1080
1644502800000|2022-02-10 14:20:00|18250.4|18246.4|18241.1|18237.1|18259.8|18255.8|18241.1|18237.1|982
1644503100000|2022-02-10 14:25:00|18242.6|18238.6|18262.9|18258.9|18262.9|18258.9|18236.4|18232.4|787
1644503400000|2022-02-10 14:30:00|18259.8|18255.8|18241.1|18237.1|18262.9|18258.9|18237.9|18233.9|1196
1644503700000|2022-02-10 14:35:00|18239.5|18235.5|18222.3|18218.3|18241.1|18237.1|18203.6|18199.6|1511
1644504000000|2022-02-10 14:40:00|18219.2|18215.2|18219.2|18215.2|18219.2|18215.2|18203.6|18199.6|1150
1644504300000|2022-02-10 14:45:00|18216.1|18212.1|18237.9|18233.9|18253.6|18249.6|18216.1|18212.1|1054
1644504600000|2022-02-10 14:50:00|18234.8|18230.8|18225.4|18221.4|18250.4|18246.4|18222.3|18218.3|880
1644504900000|2022-02-10 14:55:00|18227|18223|18237.9|18233.9|18248.9|18244.9|18225.4|18221.4|859
1644505200000|2022-02-10 15:00:00|18241.1|18237.1|18262.9|18258.9|18264.5|18260.5|18228.6|18224.6|856
1644505500000|2022-02-10 15:05:00|18259.8|18255.8|18269.2|18265.2|18272.3|18268.3|18253.6|18249.6|1252
1644505800000|2022-02-10 15:10:00|18266.1|18262.1|18256.7|18252.7|18278.6|18274.6|18255.1|18251.1|5529
1644506100000|2022-02-10 15:15:00|18253.6|18249.6|18248.9|18244.9|18262.9|18258.9|18234.8|18230.8|1112
1644506400000|2022-02-10 15:20:00|18250.4|18246.4|18234.8|18230.8|18256.7|18252.7|18228.6|18224.6|959
1644506700000|2022-02-10 15:25:00|18237.9|18233.9|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|1050
1644507000000|2022-02-10 15:30:00|18233.3|18229.3|18216.1|18212.1|18237.9|18233.9|18216.1|18212.1|1204
1644507300000|2022-02-10 15:35:00|18219.2|18215.2|18214.5|18210.5|18219.2|18215.2|18203.6|18199.6|644
1644507600000|2022-02-10 15:40:00|18212.9|18208.9|18191.1|18187.1|18216.1|18212.1|18191.1|18187.1|890
1644507900000|2022-02-10 15:45:00|18189.5|18185.5|18187.9|18183.9|18194.2|18190.2|18184.8|18180.8|867
1644508200000|2022-02-10 15:50:00|18186.4|18182.4|18178.6|18174.6|18191.1|18187.1|18172.3|18168.3|1316
1644508500000|2022-02-10 15:55:00|18181.7|18177.7|18153.6|18149.6|18181.7|18177.7|18147.3|18143.3|1969
1644508800000|2022-02-10 16:00:00|18152|18148|18164.5|18160.5|18166.1|18162.1|18144.2|18140.2|1279
1644509100000|2022-02-10 16:05:00|18166.1|18162.1|18166.1|18162.1|18172.3|18168.3|18153.6|18149.6|1016
1644509400000|2022-02-10 16:10:00|18164.5|18160.5|18169.2|18165.2|18178.6|18174.6|18162.9|18158.9|876
1644509700000|2022-02-10 16:15:00|18166.1|18162.1|18159.8|18155.8|18169.2|18165.2|18153.6|18149.6|794
1644510000000|2022-02-10 16:20:00|18156.7|18152.7|18122.3|18118.3|18159.8|18155.8|18122.3|18118.3|1511
1644510300000|2022-02-10 16:25:00|18125.4|18121.4|18116.1|18112.1|18134.8|18130.8|18112.9|18108.9|1437
1644510600000|2022-02-10 16:30:00|18119.2|18115.2|18116.1|18112.1|18128.6|18124.6|18106.7|18102.7|1072
1644510900000|2022-02-10 16:35:00|18112.9|18108.9|18119.2|18115.2|18125.4|18121.4|18109.8|18105.8|618
1644511200000|2022-02-10 16:40:00|18116.1|18112.1|18134.8|18130.8|18136.4|18132.4|18106.7|18102.7|1104
1644511500000|2022-02-10 16:45:00|18136.4|18132.4|18150.4|18146.4|18150.4|18146.4|18131.7|18127.7|1368
1644511800000|2022-02-10 16:50:00|18153.6|18149.6|18166.1|18162.1|18166.1|18162.1|18147.3|18143.3|821
1644512100000|2022-02-10 16:55:00|18169.2|18165.2|18194.2|18190.2|18194.2|18190.2|18162.9|18158.9|1786
1644512400000|2022-02-10 17:00:00|18191.1|18187.1|18159.8|18155.8|18194.2|18190.2|18159.8|18155.8|913
1644512700000|2022-02-10 17:05:00|18162.9|18158.9|18147.3|18143.3|18162.9|18158.9|18144.2|18140.2|771
1644513000000|2022-02-10 17:10:00|18150.4|18146.4|18137.9|18133.9|18150.4|18146.4|18134.8|18130.8|619
1644513300000|2022-02-10 17:15:00|18141.1|18137.1|18128.6|18124.6|18141.1|18137.1|18128.6|18124.6|601
1644513600000|2022-02-10 17:20:00|18131.7|18127.7|18128.6|18124.6|18134.8|18130.8|18125.4|18121.4|325
1644513900000|2022-02-10 17:25:00|18125.4|18121.4|18137.9|18133.9|18144.2|18140.2|18125.4|18121.4|528
1644514200000|2022-02-10 17:30:00|18141.1|18137.1|18147.3|18143.3|18150.4|18146.4|18137.9|18133.9|497
1644514500000|2022-02-10 17:35:00|18150.4|18146.4|18147.3|18143.3|18153.6|18149.6|18147.3|18143.3|754
1644514800000|2022-02-10 17:40:00|18148.9|18144.9|18153.6|18149.6|18153.6|18149.6|18141.1|18137.1|819
1644515100000|2022-02-10 17:45:00|18150.4|18146.4|18091.1|18087.1|18150.4|18146.4|18089.5|18085.5|12523
1644515400000|2022-02-10 17:50:00|18087.9|18083.9|18069.2|18065.2|18097.3|18093.3|18066.1|18062.1|2806
1644515700000|2022-02-10 17:55:00|18070.8|18066.8|18069.2|18065.2|18081.7|18077.7|18050.4|18046.4|2934
1644516000000|2022-02-10 18:00:00|18072.3|18068.3|18116.1|18112.1|18119.2|18115.2|18053.6|18049.6|5512
1644516300000|2022-02-10 18:05:00|18119.2|18115.2|18123.9|18119.9|18153.6|18149.6|18100.4|18096.4|3363
1644516600000|2022-02-10 18:10:00|18122.3|18118.3|18119.2|18115.2|18137.9|18133.9|18116.1|18112.1|1549
1644516900000|2022-02-10 18:15:00|18122.3|18118.3|18184.8|18180.8|18187.9|18183.9|18119.2|18115.2|2056
1644517200000|2022-02-10 18:20:00|18183.3|18179.3|18153.6|18149.6|18183.3|18179.3|18137.9|18133.9|1844
1644517500000|2022-02-10 18:25:00|18159.8|18155.8|18139.5|18135.5|18159.8|18155.8|18133.3|18129.3|1612
1644517800000|2022-02-10 18:30:00|18137.9|18133.9|18169.2|18165.2|18172.3|18168.3|18137.9|18133.9|1163
1644518100000|2022-02-10 18:35:00|18166.1|18162.1|18187.9|18183.9|18187.9|18183.9|18162.9|18158.9|1074
1644518400000|2022-02-10 18:40:00|18191.1|18187.1|18169.2|18165.2|18191.1|18187.1|18166.1|18162.1|823
1644518700000|2022-02-10 18:45:00|18167.6|18163.6|18184.8|18180.8|18187.9|18183.9|18159.8|18155.8|632
1644519000000|2022-02-10 18:50:00|18187.9|18183.9|18203.6|18199.6|18203.6|18199.6|18178.6|18174.6|1178
1644519300000|2022-02-10 18:55:00|18202|18198|18169.2|18165.2|18206.7|18202.7|18162.9|18158.9|963
1644519600000|2022-02-10 19:00:00|18175.4|18171.4|18191.1|18187.1|18191.1|18187.1|18166.1|18162.1|716
1644519900000|2022-02-10 19:05:00|18194.2|18190.2|18178.6|18174.6|18200.4|18196.4|18175.4|18171.4|730
1644520200000|2022-02-10 19:10:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18175.4|18171.4|757
1644520500000|2022-02-10 19:15:00|18184.8|18180.8|18187.9|18183.9|18187.9|18183.9|18169.2|18165.2|863
1644520800000|2022-02-10 19:20:00|18184.8|18180.8|18194.2|18190.2|18203.6|18199.6|18184.8|18180.8|519
1644521100000|2022-02-10 19:25:00|18191.1|18187.1|18181.7|18177.7|18191.1|18187.1|18172.3|18168.3|587
1644521400000|2022-02-10 19:30:00|18178.6|18174.6|18172.3|18168.3|18178.6|18174.6|18169.2|18165.2|782
1644521700000|2022-02-10 19:35:00|18169.2|18165.2|18156.7|18152.7|18178.6|18174.6|18153.6|18149.6|950
1644522000000|2022-02-10 19:40:00|18158.3|18154.3|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|600
1644522300000|2022-02-10 19:45:00|18169.2|18165.2|18162.9|18158.9|18175.4|18171.4|18153.6|18149.6|658
1644522600000|2022-02-10 19:50:00|18164.5|18160.5|18153.6|18149.6|18166.1|18162.1|18150.4|18146.4|566
1644522900000|2022-02-10 19:55:00|18156.7|18152.7|18150.4|18146.4|18159.8|18155.8|18137.9|18133.9|1518
1644523200000|2022-02-10 20:00:00|18155.1|18151.1|18131.7|18127.7|18156.7|18152.7|18128.6|18124.6|1381
1644523500000|2022-02-10 20:05:00|18130.1|18126.1|18109.8|18105.8|18131.7|18127.7|18106.7|18102.7|837
1644523800000|2022-02-10 20:10:00|18106.7|18102.7|18131.7|18127.7|18134.8|18130.8|18103.6|18099.6|968
1644524100000|2022-02-10 20:15:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18128.6|18124.6|406
1644524400000|2022-02-10 20:20:00|18133.3|18129.3|18128.6|18124.6|18137.9|18133.9|18125.4|18121.4|637
1644524700000|2022-02-10 20:25:00|18125.4|18121.4|18137.9|18133.9|18144.2|18140.2|18119.2|18115.2|687
1644525000000|2022-02-10 20:30:00|18141.1|18137.1|18158.3|18154.3|18159.8|18155.8|18131.7|18127.7|685
1644525300000|2022-02-10 20:35:00|18159.8|18155.8|18120.8|18116.8|18159.8|18155.8|18119.2|18115.2|578
1644525600000|2022-02-10 20:40:00|18119.2|18115.2|18100.4|18096.4|18122.3|18118.3|18100.4|18096.4|600
1644525900000|2022-02-10 20:45:00|18103.6|18099.6|18091.1|18087.1|18109.8|18105.8|18087.9|18083.9|1351
1644526200000|2022-02-10 20:50:00|18094.2|18090.2|18084.8|18080.8|18100.4|18096.4|18081.7|18077.7|1348
1644526500000|2022-02-10 20:55:00|18086.4|18082.4|18077|18073|18091.1|18087.1|18066.1|18062.1|3384
1644526800000|2022-02-10 21:00:00|18078.6|18074.6|18084.8|18080.8|18098.9|18094.9|18059.8|18055.8|1896
1644527100000|2022-02-10 21:05:00|18083.3|18079.3|18078.6|18074.6|18083.3|18079.3|18064.5|18060.5|905
1644527400000|2022-02-10 21:10:00|18075.4|18071.4|18069.2|18065.2|18083.3|18079.3|18062.9|18058.9|649
1644527700000|2022-02-10 21:15:00|18072.3|18068.3|18081.7|18077.7|18084.8|18080.8|18066.1|18062.1|855
1644528000000|2022-02-10 21:20:00|18083.3|18079.3|18097.3|18093.3|18097.3|18093.3|18081.7|18077.7|386
1644528300000|2022-02-10 21:25:00|18094.2|18090.2|18131.7|18127.7|18131.7|18127.7|18094.2|18090.2|859
1644528600000|2022-02-10 21:30:00|18130.1|18126.1|18111.4|18107.4|18131.7|18127.7|18109.8|18105.8|527
1644528900000|2022-02-10 21:35:00|18112.9|18108.9|18116.1|18112.1|18117.6|18113.6|18106.7|18102.7|317
1644529200000|2022-02-10 21:40:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18094.2|18090.2|370
1644529500000|2022-02-10 21:45:00|18105.1|18101.1|18112.9|18108.9|18119.2|18115.2|18105.1|18101.1|436
1644529800000|2022-02-10 21:50:00|18114.5|18110.5|18103.6|18099.6|18114.5|18110.5|18100.4|18096.4|610
1644530100000|2022-02-10 21:55:00|18105.1|18101.1|18114.5|18110.5|18122.3|18118.3|18103.6|18099.6|385
1644534000000|2022-02-10 23:00:00|18111.4|18107.4|18142.6|18138.6|18144.2|18140.2|18108.3|18104.3|113
1644534300000|2022-02-10 23:05:00|18141.1|18137.1|18134.8|18130.8|18144.2|18140.2|18131.7|18127.7|98
1644534600000|2022-02-10 23:10:00|18139.5|18135.5|18145.8|18141.8|18145.8|18141.8|18137.9|18133.9|68
1644534900000|2022-02-10 23:15:00|18144.2|18140.2|18131.7|18127.7|18152|18148|18131.7|18127.7|42
1644535200000|2022-02-10 23:20:00|18130.1|18126.1|18147.3|18143.3|18150.4|18146.4|18130.1|18126.1|32
1644535500000|2022-02-10 23:25:00|18144.2|18140.2|18145.8|18141.8|18148.9|18144.9|18141.1|18137.1|48
1644535800000|2022-02-10 23:30:00|18144.2|18140.2|18142.6|18138.6|18144.2|18140.2|18139.5|18135.5|34
1644536100000|2022-02-10 23:35:00|18141.1|18137.1|18139.5|18135.5|18142.6|18138.6|18137.9|18133.9|13
1644536400000|2022-02-10 23:40:00|18141.1|18137.1|18166.1|18162.1|18166.1|18162.1|18139.5|18135.5|140
1644536700000|2022-02-10 23:45:00|18164.5|18160.5|18175.4|18171.4|18178.6|18174.6|18162.9|18158.9|209
1644537000000|2022-02-10 23:50:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18175.4|18171.4|178
1644537300000|2022-02-10 23:55:00|18180.1|18176.1|18186.4|18182.4|18194.2|18190.2|18178.6|18174.6|105
1644537600000|2022-02-11 00:00:00|18187.9|18183.9|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|123
1644537900000|2022-02-11 00:05:00|18189.5|18185.5|18194.2|18190.2|18203.6|18199.6|18189.5|18185.5|194
1644538200000|2022-02-11 00:10:00|18192.6|18188.6|18203.6|18199.6|18203.6|18199.6|18191.1|18187.1|222
1644538500000|2022-02-11 00:15:00|18202|18198|18197.3|18193.3|18202|18198|18191.1|18187.1|188
1644538800000|2022-02-11 00:20:00|18194.2|18190.2|18198.9|18194.9|18198.9|18194.9|18181.7|18177.7|608
1644539100000|2022-02-11 00:25:00|18197.3|18193.3|18197.3|18193.3|18203.6|18199.6|18197.3|18193.3|187
1644539400000|2022-02-11 00:30:00|18194.2|18190.2|18208.3|18204.3|18209.8|18205.8|18192.6|18188.6|198
1644539700000|2022-02-11 00:35:00|18212.9|18208.9|18220.8|18216.8|18222.3|18218.3|18206.7|18202.7|308
1644540000000|2022-02-11 00:40:00|18219.2|18215.2|18209.8|18205.8|18222.3|18218.3|18200.4|18196.4|254
1644540300000|2022-02-11 00:45:00|18211.4|18207.4|18234.8|18230.8|18234.8|18230.8|18211.4|18207.4|286
1644540600000|2022-02-11 00:50:00|18233.3|18229.3|18242.6|18238.6|18247.3|18243.3|18233.3|18229.3|170
1644540900000|2022-02-11 00:55:00|18241.1|18237.1|18231.7|18227.7|18242.6|18238.6|18228.6|18224.6|99
1644541200000|2022-02-11 01:00:00|18233.3|18229.3|18245.8|18241.8|18247.3|18243.3|18228.6|18224.6|128
1644541500000|2022-02-11 01:05:00|18247.3|18243.3|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|209
1644541800000|2022-02-11 01:10:00|18261.4|18257.4|18262.9|18258.9|18267.6|18263.6|18259.8|18255.8|104
1644542100000|2022-02-11 01:15:00|18259.8|18255.8|18269.2|18265.2|18269.2|18265.2|18256.7|18252.7|269
1644542400000|2022-02-11 01:20:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|211
1644542700000|2022-02-11 01:25:00|18262.9|18258.9|18267.6|18263.6|18267.6|18263.6|18261.4|18257.4|216
1644543000000|2022-02-11 01:30:00|18269.2|18265.2|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|192
1644543300000|2022-02-11 01:35:00|18269.2|18265.2|18286.4|18282.4|18291.1|18287.1|18269.2|18265.2|202
1644543600000|2022-02-11 01:40:00|18287.9|18283.9|18275.4|18271.4|18291.1|18287.1|18275.4|18271.4|73
1644543900000|2022-02-11 01:45:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|70
1644544200000|2022-02-11 01:50:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18266.1|18262.1|59
1644544500000|2022-02-11 01:55:00|18269.2|18265.2|18284.8|18280.8|18284.8|18280.8|18267.6|18263.6|89
1644544800000|2022-02-11 02:00:00|18280.1|18276.1|18273.9|18269.9|18281.7|18277.7|18273.9|18269.9|66
1644545100000|2022-02-11 02:05:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|79
1644545400000|2022-02-11 02:10:00|18256.7|18252.7|18258.3|18254.3|18262.9|18258.9|18256.7|18252.7|55
1644545700000|2022-02-11 02:15:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18256.7|18252.7|10
1644546000000|2022-02-11 02:20:00|18259.8|18255.8|18259.8|18255.8|18264.5|18260.5|18256.7|18252.7|49
1644546300000|2022-02-11 02:25:00|18258.3|18254.3|18258.3|18254.3|18259.8|18255.8|18258.3|18254.3|17
1644546600000|2022-02-11 02:30:00|18259.8|18255.8|18255.1|18251.1|18262.9|18258.9|18247.3|18243.3|69
1644546900000|2022-02-11 02:35:00|18256.7|18252.7|18247.3|18243.3|18258.3|18254.3|18247.3|18243.3|17
1644547200000|2022-02-11 02:40:00|18245.8|18241.8|18237.9|18233.9|18245.8|18241.8|18234.8|18230.8|36
1644547500000|2022-02-11 02:45:00|18236.4|18232.4|18233.3|18229.3|18239.5|18235.5|18231.7|18227.7|36
1644547800000|2022-02-11 02:50:00|18231.7|18227.7|18233.3|18229.3|18236.4|18232.4|18227|18223|36
1644548100000|2022-02-11 02:55:00|18231.7|18227.7|18228.6|18224.6|18233.3|18229.3|18225.4|18221.4|33
1644548400000|2022-02-11 03:00:00|18231.7|18227.7|18223.9|18219.9|18231.7|18227.7|18222.3|18218.3|39
1644548700000|2022-02-11 03:05:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18222.3|18218.3|44
1644549000000|2022-02-11 03:10:00|18223.9|18219.9|18214.5|18210.5|18225.4|18221.4|18212.9|18208.9|61
1644549300000|2022-02-11 03:15:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18209.8|18205.8|36
1644549600000|2022-02-11 03:20:00|18211.4|18207.4|18206.7|18202.7|18219.2|18215.2|18206.7|18202.7|32
1644549900000|2022-02-11 03:25:00|18209.8|18205.8|18212.9|18208.9|18214.5|18210.5|18209.8|18205.8|25
1644550200000|2022-02-11 03:30:00|18208.3|18204.3|18198.9|18194.9|18212.9|18208.9|18197.3|18193.3|30
1644550500000|2022-02-11 03:35:00|18200.4|18196.4|18198.9|18194.9|18200.4|18196.4|18195.8|18191.8|48
1644550800000|2022-02-11 03:40:00|18200.4|18196.4|18205.1|18201.1|18206.7|18202.7|18197.3|18193.3|38
1644551100000|2022-02-11 03:45:00|18206.7|18202.7|18219.2|18215.2|18219.2|18215.2|18200.4|18196.4|59
1644551400000|2022-02-11 03:50:00|18220.8|18216.8|18228.6|18224.6|18228.6|18224.6|18219.2|18215.2|52
1644551700000|2022-02-11 03:55:00|18225.4|18221.4|18209.8|18205.8|18228.6|18224.6|18208.3|18204.3|103
1644552000000|2022-02-11 04:00:00|18208.3|18204.3|18208.3|18204.3|18209.8|18205.8|18206.7|18202.7|15
1644552300000|2022-02-11 04:05:00|18206.7|18202.7|18206.7|18202.7|18206.7|18202.7|18194.2|18190.2|72
1644552600000|2022-02-11 04:10:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18198.9|18194.9|86
1644552900000|2022-02-11 04:15:00|18203.6|18199.6|18203.6|18199.6|18206.7|18202.7|18197.3|18193.3|109
1644553200000|2022-02-11 04:20:00|18202|18198|18197.3|18193.3|18209.8|18205.8|18197.3|18193.3|75
1644553500000|2022-02-11 04:25:00|18200.4|18196.4|18192.6|18188.6|18200.4|18196.4|18192.6|18188.6|140
1644553800000|2022-02-11 04:30:00|18191.1|18187.1|18197.3|18193.3|18197.3|18193.3|18191.1|18187.1|51
1644554100000|2022-02-11 04:35:00|18194.2|18190.2|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|81
1644554400000|2022-02-11 04:40:00|18189.5|18185.5|18189.5|18185.5|18194.2|18190.2|18189.5|18185.5|9
1644554700000|2022-02-11 04:45:00|18191.1|18187.1|18187.9|18183.9|18191.1|18187.1|18184.8|18180.8|34
1644555000000|2022-02-11 04:50:00|18186.4|18182.4|18175.4|18171.4|18187.9|18183.9|18175.4|18171.4|118
1644555300000|2022-02-11 04:55:00|18173.9|18169.9|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|59
1644555600000|2022-02-11 05:00:00|18180.1|18176.1|18178.6|18174.6|18181.7|18177.7|18177|18173|133
1644555900000|2022-02-11 05:05:00|18175.4|18171.4|18172.3|18168.3|18178.6|18174.6|18172.3|18168.3|190
1644556200000|2022-02-11 05:10:00|18173.9|18169.9|18175.4|18171.4|18175.4|18171.4|18172.3|18168.3|23
1644556500000|2022-02-11 05:15:00|18172.3|18168.3|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|29
1644556800000|2022-02-11 05:20:00|18172.3|18168.3|18178.6|18174.6|18178.6|18174.6|18172.3|18168.3|23
1644557100000|2022-02-11 05:25:00|18180.1|18176.1|18178.6|18174.6|18181.7|18177.7|18178.6|18174.6|104
1644557400000|2022-02-11 05:30:00|18180.1|18176.1|18177|18173|18181.7|18177.7|18175.4|18171.4|84
1644557700000|2022-02-11 05:35:00|18175.4|18171.4|18177|18173|18177|18173|18172.3|18168.3|44
1644558000000|2022-02-11 05:40:00|18175.4|18171.4|18180.1|18176.1|18181.7|18177.7|18175.4|18171.4|40
1644558300000|2022-02-11 05:45:00|18181.7|18177.7|18178.6|18174.6|18181.7|18177.7|18178.6|18174.6|9
1644558600000|2022-02-11 05:50:00|18177|18173|18175.4|18171.4|18178.6|18174.6|18175.4|18171.4|27
1644558900000|2022-02-11 05:55:00|18177|18173|18178.6|18174.6|18181.7|18177.7|18177|18173|12
1644559200000|2022-02-11 06:00:00|18180.1|18176.1|18177|18173|18184.8|18180.8|18177|18173|94
1644559500000|2022-02-11 06:05:00|18175.4|18171.4|18178.6|18174.6|18180.1|18176.1|18175.4|18171.4|20
1644559800000|2022-02-11 06:10:00|18177|18173|18172.3|18168.3|18177|18173|18172.3|18168.3|18
1644560100000|2022-02-11 06:15:00|18169.2|18165.2|18177|18173|18178.6|18174.6|18169.2|18165.2|29
1644560400000|2022-02-11 06:20:00|18178.6|18174.6|18177|18173|18178.6|18174.6|18175.4|18171.4|9
1644560700000|2022-02-11 06:25:00|18175.4|18171.4|18161.4|18157.4|18177|18173|18161.4|18157.4|74
1644561000000|2022-02-11 06:30:00|18159.8|18155.8|18170.8|18166.8|18172.3|18168.3|18156.7|18152.7|57
1644561300000|2022-02-11 06:35:00|18172.3|18168.3|18181.7|18177.7|18184.8|18180.8|18172.3|18168.3|39
1644561600000|2022-02-11 06:40:00|18184.8|18180.8|18187.9|18183.9|18187.9|18183.9|18183.3|18179.3|18
1644561900000|2022-02-11 06:45:00|18186.4|18182.4|18191.1|18187.1|18191.1|18187.1|18183.3|18179.3|12
1644562200000|2022-02-11 06:50:00|18192.6|18188.6|18178.6|18174.6|18192.6|18188.6|18178.6|18174.6|26
1644562500000|2022-02-11 06:55:00|18175.4|18171.4|18184.8|18180.8|18187.9|18183.9|18175.4|18171.4|27
1644562800000|2022-02-11 07:00:00|18181.7|18177.7|18178.6|18174.6|18197.3|18193.3|18177|18173|165
1644563100000|2022-02-11 07:05:00|18175.4|18171.4|18200.4|18196.4|18200.4|18196.4|18175.4|18171.4|137
1644563400000|2022-02-11 07:10:00|18203.6|18199.6|18211.4|18207.4|18219.2|18215.2|18203.6|18199.6|238
1644563700000|2022-02-11 07:15:00|18212.9|18208.9|18214.5|18210.5|18216.1|18212.1|18205.1|18201.1|245
1644564000000|2022-02-11 07:20:00|18212.9|18208.9|18219.2|18215.2|18234.8|18230.8|18211.4|18207.4|437
1644564300000|2022-02-11 07:25:00|18222.3|18218.3|18234.8|18230.8|18234.8|18230.8|18219.2|18215.2|230
1644564600000|2022-02-11 07:30:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18212.9|18208.9|461
1644564900000|2022-02-11 07:35:00|18231.7|18227.7|18225.4|18221.4|18234.8|18230.8|18222.3|18218.3|196
1644565200000|2022-02-11 07:40:00|18223.9|18219.9|18241.1|18237.1|18244.2|18240.2|18222.3|18218.3|273
1644565500000|2022-02-11 07:45:00|18239.5|18235.5|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|322
1644565800000|2022-02-11 07:50:00|18241.1|18237.1|18253.6|18249.6|18262.9|18258.9|18241.1|18237.1|271
1644566100000|2022-02-11 07:55:00|18256.7|18252.7|18256.7|18252.7|18272.3|18268.3|18256.7|18252.7|328
1644566400000|2022-02-11 08:00:00|18253.6|18249.6|18284.8|18280.8|18284.8|18280.8|18253.6|18249.6|604
1644566700000|2022-02-11 08:05:00|18281.7|18277.7|18311.4|18307.4|18319.2|18315.2|18281.7|18277.7|561
1644567000000|2022-02-11 08:10:00|18312.9|18308.9|18294.2|18290.2|18316.1|18312.1|18287.9|18283.9|500
1644567300000|2022-02-11 08:15:00|18292.6|18288.6|18302|18298|18312.9|18308.9|18283.3|18279.3|663
1644567600000|2022-02-11 08:20:00|18300.4|18296.4|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|694
1644567900000|2022-02-11 08:25:00|18264.5|18260.5|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|362
1644568200000|2022-02-11 08:30:00|18272.3|18268.3|18264.5|18260.5|18278.6|18274.6|18259.8|18255.8|426
1644568500000|2022-02-11 08:35:00|18262.9|18258.9|18275.4|18271.4|18284.8|18280.8|18262.9|18258.9|306
1644568800000|2022-02-11 08:40:00|18273.9|18269.9|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|308
1644569100000|2022-02-11 08:45:00|18270.8|18266.8|18277|18273|18278.6|18274.6|18259.8|18255.8|154
1644569400000|2022-02-11 08:50:00|18278.6|18274.6|18287.9|18283.9|18291.1|18287.1|18269.2|18265.2|251
1644569700000|2022-02-11 08:55:00|18286.4|18282.4|18287.9|18283.9|18303.6|18299.6|18284.8|18280.8|293
1644570000000|2022-02-11 09:00:00|18284.8|18280.8|18294.2|18290.2|18297.3|18293.3|18275.4|18271.4|530
1644570300000|2022-02-11 09:05:00|18291.1|18287.1|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|227
1644570600000|2022-02-11 09:10:00|18292.6|18288.6|18316.1|18312.1|18316.1|18312.1|18287.9|18283.9|460
1644570900000|2022-02-11 09:15:00|18312.9|18308.9|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|303
1644571200000|2022-02-11 09:20:00|18309.8|18305.8|18309.8|18305.8|18328.6|18324.6|18306.7|18302.7|415
1644571500000|2022-02-11 09:25:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18287.9|18283.9|529
1644571800000|2022-02-11 09:30:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|414
1644572100000|2022-02-11 09:35:00|18291.1|18287.1|18284.8|18280.8|18300.4|18296.4|18278.6|18274.6|347
1644572400000|2022-02-11 09:40:00|18283.3|18279.3|18284.8|18280.8|18289.5|18285.5|18278.6|18274.6|156
1644572700000|2022-02-11 09:45:00|18286.4|18282.4|18267.6|18263.6|18287.9|18283.9|18266.1|18262.1|196
1644573000000|2022-02-11 09:50:00|18266.1|18262.1|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|147
1644573300000|2022-02-11 09:55:00|18264.5|18260.5|18253.6|18249.6|18269.2|18265.2|18253.6|18249.6|188
1644573600000|2022-02-11 10:00:00|18252|18248|18259.8|18255.8|18262.9|18258.9|18252|18248|108
1644573900000|2022-02-11 10:05:00|18256.7|18252.7|18259.8|18255.8|18267.6|18263.6|18253.6|18249.6|220
1644574200000|2022-02-11 10:10:00|18261.4|18257.4|18269.2|18265.2|18275.4|18271.4|18261.4|18257.4|259
1644574500000|2022-02-11 10:15:00|18270.8|18266.8|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|168
1644574800000|2022-02-11 10:20:00|18281.7|18277.7|18284.8|18280.8|18286.4|18282.4|18277|18273|129
1644575100000|2022-02-11 10:25:00|18286.4|18282.4|18277|18273|18287.9|18283.9|18275.4|18271.4|111
1644575400000|2022-02-11 10:30:00|18278.6|18274.6|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|82
1644575700000|2022-02-11 10:35:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|125
1644576000000|2022-02-11 10:40:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|205
1644576300000|2022-02-11 10:45:00|18270.8|18266.8|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|111
1644576600000|2022-02-11 10:50:00|18273.9|18269.9|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|271
1644576900000|2022-02-11 10:55:00|18267.6|18263.6|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|175
1644577200000|2022-02-11 11:00:00|18252|18248|18253.6|18249.6|18266.1|18262.1|18250.4|18246.4|254
1644577500000|2022-02-11 11:05:00|18252|18248|18253.6|18249.6|18253.6|18249.6|18241.1|18237.1|404
1644577800000|2022-02-11 11:10:00|18250.4|18246.4|18241.1|18237.1|18253.6|18249.6|18237.9|18233.9|317
1644578100000|2022-02-11 11:15:00|18244.2|18240.2|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|144
1644578400000|2022-02-11 11:20:00|18242.6|18238.6|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|307
1644578700000|2022-02-11 11:25:00|18244.2|18240.2|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|291
1644579000000|2022-02-11 11:30:00|18250.4|18246.4|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|161
1644579300000|2022-02-11 11:35:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|116
1644579600000|2022-02-11 11:40:00|18252|18248|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|180
1644579900000|2022-02-11 11:45:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|587
1644580200000|2022-02-11 11:50:00|18241.1|18237.1|18212.9|18208.9|18244.2|18240.2|18212.9|18208.9|471
1644580500000|2022-02-11 11:55:00|18214.5|18210.5|18219.2|18215.2|18228.6|18224.6|18212.9|18208.9|315
1644580800000|2022-02-11 12:00:00|18222.3|18218.3|18212.9|18208.9|18227|18223|18211.4|18207.4|282
1644581100000|2022-02-11 12:05:00|18216.1|18212.1|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|259
1644581400000|2022-02-11 12:10:00|18227|18223|18231.7|18227.7|18231.7|18227.7|18219.2|18215.2|166
1644581700000|2022-02-11 12:15:00|18233.3|18229.3|18244.2|18240.2|18248.9|18244.9|18233.3|18229.3|347
1644582000000|2022-02-11 12:20:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18228.6|18224.6|355
1644582300000|2022-02-11 12:25:00|18242.6|18238.6|18236.4|18232.4|18245.8|18241.8|18231.7|18227.7|457
1644582600000|2022-02-11 12:30:00|18234.8|18230.8|18212.9|18208.9|18236.4|18232.4|18212.9|18208.9|701
1644582900000|2022-02-11 12:35:00|18209.8|18205.8|18223.9|18219.9|18228.6|18224.6|18209.8|18205.8|636
1644583200000|2022-02-11 12:40:00|18222.3|18218.3|18206.7|18202.7|18225.4|18221.4|18197.3|18193.3|534
1644583500000|2022-02-11 12:45:00|18208.3|18204.3|18219.2|18215.2|18222.3|18218.3|18197.3|18193.3|514
1644583800000|2022-02-11 12:50:00|18217.6|18213.6|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|287
1644584100000|2022-02-11 12:55:00|18225.4|18221.4|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|158
1644584400000|2022-02-11 13:00:00|18225.4|18221.4|18206.7|18202.7|18227|18223|18200.4|18196.4|554
1644584700000|2022-02-11 13:05:00|18205.1|18201.1|18187.9|18183.9|18205.1|18201.1|18184.8|18180.8|546
1644585000000|2022-02-11 13:10:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18175.4|18171.4|613
1644585300000|2022-02-11 13:15:00|18189.5|18185.5|18187.9|18183.9|18189.5|18185.5|18172.3|18168.3|425
1644585600000|2022-02-11 13:20:00|18191.1|18187.1|18187.9|18183.9|18206.7|18202.7|18186.4|18182.4|1234
1644585900000|2022-02-11 13:25:00|18191.1|18187.1|18198.9|18194.9|18200.4|18196.4|18178.6|18174.6|516
1644586200000|2022-02-11 13:30:00|18200.4|18196.4|18194.2|18190.2|18206.7|18202.7|18187.9|18183.9|619
1644586500000|2022-02-11 13:35:00|18191.1|18187.1|18173.9|18169.9|18197.3|18193.3|18170.8|18166.8|684
1644586800000|2022-02-11 13:40:00|18175.4|18171.4|18147.3|18143.3|18178.6|18174.6|18147.3|18143.3|937
1644587100000|2022-02-11 13:45:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18128.6|18124.6|960
1644587400000|2022-02-11 13:50:00|18153.6|18149.6|18181.7|18177.7|18181.7|18177.7|18147.3|18143.3|641
1644587700000|2022-02-11 13:55:00|18183.3|18179.3|18191.1|18187.1|18203.6|18199.6|18181.7|18177.7|724
1644588000000|2022-02-11 14:00:00|18187.9|18183.9|18225.4|18221.4|18225.4|18221.4|18187.9|18183.9|703
1644588300000|2022-02-11 14:05:00|18223.9|18219.9|18191.1|18187.1|18225.4|18221.4|18191.1|18187.1|527
1644588600000|2022-02-11 14:10:00|18194.2|18190.2|18162.9|18158.9|18194.2|18190.2|18162.9|18158.9|747
1644588900000|2022-02-11 14:15:00|18166.1|18162.1|18184.8|18180.8|18197.3|18193.3|18162.9|18158.9|673
1644589200000|2022-02-11 14:20:00|18186.4|18182.4|18153.6|18149.6|18187.9|18183.9|18147.3|18143.3|999
1644589500000|2022-02-11 14:25:00|18150.4|18146.4|18153.6|18149.6|18169.2|18165.2|18147.3|18143.3|1300
1644589800000|2022-02-11 14:30:00|18156.7|18152.7|18137.9|18133.9|18159.8|18155.8|18134.8|18130.8|864
1644590100000|2022-02-11 14:35:00|18141.1|18137.1|18134.8|18130.8|18141.1|18137.1|18125.4|18121.4|852
1644590400000|2022-02-11 14:40:00|18131.7|18127.7|18109.8|18105.8|18134.8|18130.8|18106.7|18102.7|1195
1644590700000|2022-02-11 14:45:00|18106.7|18102.7|18094.2|18090.2|18109.8|18105.8|18078.6|18074.6|1729
1644591000000|2022-02-11 14:50:00|18097.3|18093.3|18097.3|18093.3|18100.4|18096.4|18087.9|18083.9|939
1644591300000|2022-02-11 14:55:00|18095.8|18091.8|18111.4|18107.4|18119.2|18115.2|18095.8|18091.8|969
1644591600000|2022-02-11 15:00:00|18112.9|18108.9|18131.7|18127.7|18141.1|18137.1|18109.8|18105.8|1344
1644591900000|2022-02-11 15:05:00|18134.8|18130.8|18125.4|18121.4|18134.8|18130.8|18116.1|18112.1|713
1644592200000|2022-02-11 15:10:00|18123.9|18119.9|18109.8|18105.8|18131.7|18127.7|18109.8|18105.8|1053
1644592500000|2022-02-11 15:15:00|18112.9|18108.9|18122.3|18118.3|18122.3|18118.3|18100.4|18096.4|1032
1644592800000|2022-02-11 15:20:00|18119.2|18115.2|18112.9|18108.9|18125.4|18121.4|18103.6|18099.6|1368
1644593100000|2022-02-11 15:25:00|18106.7|18102.7|18094.2|18090.2|18112.9|18108.9|18087.9|18083.9|1308
1644593400000|2022-02-11 15:30:00|18097.3|18093.3|18069.2|18065.2|18097.3|18093.3|18056.7|18052.7|1480
1644593700000|2022-02-11 15:35:00|18067.6|18063.6|18066.1|18062.1|18081.7|18077.7|18059.8|18055.8|1051
1644594000000|2022-02-11 15:40:00|18064.5|18060.5|18050.4|18046.4|18066.1|18062.1|18044.2|18040.2|1032
1644594300000|2022-02-11 15:45:00|18053.6|18049.6|18075.4|18071.4|18075.4|18071.4|18044.2|18040.2|918
1644594600000|2022-02-11 15:50:00|18078.6|18074.6|18066.1|18062.1|18081.7|18077.7|18062.9|18058.9|987
1644594900000|2022-02-11 15:55:00|18062.9|18058.9|18044.2|18040.2|18069.2|18065.2|18044.2|18040.2|1187
1644595200000|2022-02-11 16:00:00|18047.3|18043.3|18037.9|18033.9|18050.4|18046.4|18034.8|18030.8|844
1644595500000|2022-02-11 16:05:00|18041.1|18037.1|18031.7|18027.7|18047.3|18043.3|18028.6|18024.6|1117
1644595800000|2022-02-11 16:10:00|18034.8|18030.8|18019.2|18015.2|18034.8|18030.8|18000.4|17996.4|997
1644596100000|2022-02-11 16:15:00|18016.1|18012.1|17994.2|17990.2|18019.2|18015.2|17987.9|17983.9|1113
1644596400000|2022-02-11 16:20:00|17997.3|17993.3|18006.7|18002.7|18019.2|18015.2|17997.3|17993.3|889
1644596700000|2022-02-11 16:25:00|18009.8|18005.8|17997.3|17993.3|18014.5|18010.5|17997.3|17993.3|1233
1644597000000|2022-02-11 16:30:00|17994.2|17990.2|17978.6|17974.6|18000.4|17996.4|17966.1|17962.1|1101
1644597300000|2022-02-11 16:35:00|17981.7|17977.7|17970.8|17966.8|17991.1|17987.1|17969.2|17965.2|737
1644597600000|2022-02-11 16:40:00|17969.2|17965.2|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|933
1644597900000|2022-02-11 16:45:00|17975.4|17971.4|17987.9|17983.9|18006.7|18002.7|17975.4|17971.4|1904
1644598200000|2022-02-11 16:50:00|17991.1|17987.1|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|4236
1644598500000|2022-02-11 16:55:00|17984.8|17980.8|17987.9|17983.9|17994.2|17990.2|17975.4|17971.4|789
1644598800000|2022-02-11 17:00:00|17986.4|17982.4|17987.9|17983.9|17987.9|17983.9|17972.3|17968.3|620
1644599100000|2022-02-11 17:05:00|17991.1|17987.1|18000.4|17996.4|18000.4|17996.4|17978.6|17974.6|626
1644599400000|2022-02-11 17:10:00|18003.6|17999.6|18003.6|17999.6|18012.9|18008.9|18000.4|17996.4|851
1644599700000|2022-02-11 17:15:00|18006.7|18002.7|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|426
1644600000000|2022-02-11 17:20:00|18016.1|18012.1|18009.8|18005.8|18016.1|18012.1|18006.7|18002.7|356
1644600300000|2022-02-11 17:25:00|18012.9|18008.9|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|377
1644600600000|2022-02-11 17:30:00|18016.1|18012.1|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|526
1644600900000|2022-02-11 17:35:00|18009.8|18005.8|18012.9|18008.9|18019.2|18015.2|18009.8|18005.8|427
1644601200000|2022-02-11 17:40:00|18016.1|18012.1|18031.7|18027.7|18034.8|18030.8|18012.9|18008.9|615
1644601500000|2022-02-11 17:45:00|18033.3|18029.3|18041.1|18037.1|18053.6|18049.6|18031.7|18027.7|771
1644601800000|2022-02-11 17:50:00|18044.2|18040.2|18034.8|18030.8|18044.2|18040.2|18031.7|18027.7|416
1644602100000|2022-02-11 17:55:00|18037.9|18033.9|18047.3|18043.3|18053.6|18049.6|18034.8|18030.8|375
1644602400000|2022-02-11 18:00:00|18045.8|18041.8|18034.8|18030.8|18047.3|18043.3|18034.8|18030.8|614
1644602700000|2022-02-11 18:05:00|18037.9|18033.9|18025.4|18021.4|18044.2|18040.2|18025.4|18021.4|533
1644603000000|2022-02-11 18:10:00|18028.6|18024.6|18031.7|18027.7|18034.8|18030.8|18012.9|18008.9|797
1644603300000|2022-02-11 18:15:00|18028.6|18024.6|18034.8|18030.8|18037.9|18033.9|18028.6|18024.6|694
1644603600000|2022-02-11 18:20:00|18033.3|18029.3|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|477
1644603900000|2022-02-11 18:25:00|18042.6|18038.6|18056.7|18052.7|18056.7|18052.7|18041.1|18037.1|851
1644604200000|2022-02-11 18:30:00|18053.6|18049.6|18103.6|18099.6|18112.9|18108.9|18053.6|18049.6|1254
1644604500000|2022-02-11 18:35:00|18106.7|18102.7|18200.4|18196.4|18291.1|18287.1|18106.7|18102.7|2606
1644604800000|2022-02-11 18:40:00|18202|18198|18153.6|18149.6|18203.6|18199.6|18141.1|18137.1|1723
1644605100000|2022-02-11 18:45:00|18150.4|18146.4|18181.7|18177.7|18187.9|18183.9|18150.4|18146.4|2267
1644605400000|2022-02-11 18:50:00|18183.3|18179.3|18141.1|18137.1|18184.8|18180.8|18141.1|18137.1|1241
1644605700000|2022-02-11 18:55:00|18144.2|18140.2|18231.7|18227.7|18231.7|18227.7|18144.2|18140.2|1748
1644606000000|2022-02-11 19:00:00|18234.8|18230.8|18336.4|18332.4|18337.9|18333.9|18225.4|18221.4|2128
1644606300000|2022-02-11 19:05:00|18334.8|18330.8|18269.2|18265.2|18341.1|18337.1|18256.7|18252.7|1921
1644606600000|2022-02-11 19:10:00|18266.1|18262.1|18203.6|18199.6|18275.4|18271.4|18195.8|18191.8|1593
1644606900000|2022-02-11 19:15:00|18202|18198|18200.4|18196.4|18209.8|18205.8|18172.3|18168.3|1548
1644607200000|2022-02-11 19:20:00|18202|18198|18184.8|18180.8|18209.8|18205.8|18178.6|18174.6|682
1644607500000|2022-02-11 19:25:00|18186.4|18182.4|18234.8|18230.8|18237.9|18233.9|18184.8|18180.8|543
1644607800000|2022-02-11 19:30:00|18231.7|18227.7|18219.2|18215.2|18255.1|18251.1|18216.1|18212.1|956
1644608100000|2022-02-11 19:35:00|18217.6|18213.6|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|499
1644608400000|2022-02-11 19:40:00|18216.1|18212.1|18244.2|18240.2|18247.3|18243.3|18212.9|18208.9|589
1644608700000|2022-02-11 19:45:00|18245.8|18241.8|18278.6|18274.6|18278.6|18274.6|18245.8|18241.8|512
1644609000000|2022-02-11 19:50:00|18284.8|18280.8|18278.6|18274.6|18312.9|18308.9|18269.2|18265.2|1089
1644609300000|2022-02-11 19:55:00|18280.1|18276.1|18294.2|18290.2|18297.3|18293.3|18259.8|18255.8|1009
1644609600000|2022-02-11 20:00:00|18292.6|18288.6|18291.1|18287.1|18303.6|18299.6|18275.4|18271.4|1265
1644609900000|2022-02-11 20:05:00|18289.5|18285.5|18287.9|18283.9|18303.6|18299.6|18273.9|18269.9|703
1644610200000|2022-02-11 20:10:00|18284.8|18280.8|18302|18298|18309.8|18305.8|18275.4|18271.4|904
1644610500000|2022-02-11 20:15:00|18303.6|18299.6|18350.4|18346.4|18356.7|18352.7|18302|18298|725
1644610800000|2022-02-11 20:20:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|567
1644611100000|2022-02-11 20:25:00|18356.7|18352.7|18325.4|18321.4|18359.8|18355.8|18322.3|18318.3|681
1644611400000|2022-02-11 20:30:00|18328.6|18324.6|18331.7|18327.7|18344.2|18340.2|18327|18323|669
1644611700000|2022-02-11 20:35:00|18328.6|18324.6|18322.3|18318.3|18341.1|18337.1|18319.2|18315.2|954
1644612000000|2022-02-11 20:40:00|18325.4|18321.4|18300.4|18296.4|18325.4|18321.4|18294.2|18290.2|873
1644612300000|2022-02-11 20:45:00|18303.6|18299.6|18284.8|18280.8|18306.7|18302.7|18283.3|18279.3|681
1644612600000|2022-02-11 20:50:00|18281.7|18277.7|18316.1|18312.1|18322.3|18318.3|18281.7|18277.7|910
1644612900000|2022-02-11 20:55:00|18312.9|18308.9|18334.8|18330.8|18341.1|18337.1|18284.8|18280.8|2444
1644613200000|2022-02-11 21:00:00|18333.3|18329.3|18347.3|18343.3|18362.9|18358.9|18319.2|18315.2|1408
1644613500000|2022-02-11 21:05:00|18345.8|18341.8|18339.5|18335.5|18359.8|18355.8|18334.8|18330.8|800
1644613800000|2022-02-11 21:10:00|18341.1|18337.1|18353.6|18349.6|18356.7|18352.7|18337.9|18333.9|377
1644614100000|2022-02-11 21:15:00|18356.7|18352.7|18352|18348|18359.8|18355.8|18347.3|18343.3|284
1644614400000|2022-02-11 21:20:00|18350.4|18346.4|18347.3|18343.3|18359.8|18355.8|18347.3|18343.3|121
1644614700000|2022-02-11 21:25:00|18345.8|18341.8|18359.8|18355.8|18362.9|18358.9|18345.8|18341.8|222
1644615000000|2022-02-11 21:30:00|18358.3|18354.3|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|179
1644615300000|2022-02-11 21:35:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|229
1644615600000|2022-02-11 21:40:00|18348.9|18344.9|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|310
1644615900000|2022-02-11 21:45:00|18359.8|18355.8|18331.7|18327.7|18362.9|18358.9|18325.4|18321.4|410
1644616200000|2022-02-11 21:50:00|18334.8|18330.8|18308.3|18304.3|18334.8|18330.8|18294.2|18290.2|389
1644616500000|2022-02-11 21:55:00|18309.8|18305.8|18322.3|18318.3|18331.7|18327.7|18300.4|18296.4|254
1644793200000|2022-02-13 23:00:00|18323.9|18319.9|18283.3|18279.3|18337.9|18333.9|18283.3|18279.3|429
1644793500000|2022-02-13 23:05:00|18281.7|18277.7|18280.1|18276.1|18309.8|18305.8|18278.6|18274.6|125
1644793800000|2022-02-13 23:10:00|18281.7|18277.7|18264.5|18260.5|18284.8|18280.8|18262.9|18258.9|83
1644794100000|2022-02-13 23:15:00|18262.9|18258.9|18284.8|18280.8|18284.8|18280.8|18261.4|18257.4|133
1644794400000|2022-02-13 23:20:00|18281.7|18277.7|18273.9|18269.9|18281.7|18277.7|18266.1|18262.1|132
1644794700000|2022-02-13 23:25:00|18272.3|18268.3|18252|18248|18273.9|18269.9|18244.2|18240.2|153
1644795000000|2022-02-13 23:30:00|18253.6|18249.6|18247.3|18243.3|18259.8|18255.8|18244.2|18240.2|233
1644795300000|2022-02-13 23:35:00|18245.8|18241.8|18233.3|18229.3|18247.3|18243.3|18225.4|18221.4|70
1644795600000|2022-02-13 23:40:00|18231.7|18227.7|18217.6|18213.6|18231.7|18227.7|18211.4|18207.4|100
1644795900000|2022-02-13 23:45:00|18219.2|18215.2|18206.7|18202.7|18219.2|18215.2|18200.4|18196.4|63
1644796200000|2022-02-13 23:50:00|18208.3|18204.3|18203.6|18199.6|18219.2|18215.2|18202|18198|117
1644796500000|2022-02-13 23:55:00|18202|18198|18203.6|18199.6|18206.7|18202.7|18198.9|18194.9|53
1644796800000|2022-02-14 00:00:00|18202|18198|18197.3|18193.3|18202|18198|18194.2|18190.2|65
1644797100000|2022-02-14 00:05:00|18200.4|18196.4|18209.8|18205.8|18217.6|18213.6|18200.4|18196.4|249
1644797400000|2022-02-14 00:10:00|18212.9|18208.9|18223.9|18219.9|18228.6|18224.6|18212.9|18208.9|116
1644797700000|2022-02-14 00:15:00|18225.4|18221.4|18244.2|18240.2|18248.9|18244.9|18223.9|18219.9|117
1644798000000|2022-02-14 00:20:00|18247.3|18243.3|18230.1|18226.1|18261.4|18257.4|18228.6|18224.6|238
1644798300000|2022-02-14 00:25:00|18231.7|18227.7|18237.9|18233.9|18242.6|18238.6|18225.4|18221.4|117
1644798600000|2022-02-14 00:30:00|18239.5|18235.5|18258.3|18254.3|18261.4|18257.4|18239.5|18235.5|99
1644798900000|2022-02-14 00:35:00|18262.9|18258.9|18267.6|18263.6|18281.7|18277.7|18259.8|18255.8|183
1644799200000|2022-02-14 00:40:00|18266.1|18262.1|18258.3|18254.3|18281.7|18277.7|18253.6|18249.6|105
1644799500000|2022-02-14 00:45:00|18256.7|18252.7|18237.9|18233.9|18259.8|18255.8|18234.8|18230.8|199
1644799800000|2022-02-14 00:50:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18228.6|18224.6|79
1644800100000|2022-02-14 00:55:00|18239.5|18235.5|18244.2|18240.2|18245.8|18241.8|18237.9|18233.9|10
1644800400000|2022-02-14 01:00:00|18241.1|18237.1|18237.9|18233.9|18247.3|18243.3|18234.8|18230.8|138
1644800700000|2022-02-14 01:05:00|18234.8|18230.8|18231.7|18227.7|18239.5|18235.5|18225.4|18221.4|125
1644801000000|2022-02-14 01:10:00|18233.3|18229.3|18228.6|18224.6|18237.9|18233.9|18225.4|18221.4|117
1644801300000|2022-02-14 01:15:00|18231.7|18227.7|18236.4|18232.4|18242.6|18238.6|18222.3|18218.3|81
1644801600000|2022-02-14 01:20:00|18234.8|18230.8|18244.2|18240.2|18252|18248|18234.8|18230.8|70
1644801900000|2022-02-14 01:25:00|18242.6|18238.6|18256.7|18252.7|18258.3|18254.3|18242.6|18238.6|93
1644802200000|2022-02-14 01:30:00|18258.3|18254.3|18259.8|18255.8|18262.9|18258.9|18252|18248|66
1644802500000|2022-02-14 01:35:00|18256.7|18252.7|18267.6|18263.6|18269.2|18265.2|18255.1|18251.1|56
1644802800000|2022-02-14 01:40:00|18269.2|18265.2|18277|18273|18291.1|18287.1|18269.2|18265.2|167
1644803100000|2022-02-14 01:45:00|18275.4|18271.4|18269.2|18265.2|18277|18273|18264.5|18260.5|27
1644803400000|2022-02-14 01:50:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18259.8|18255.8|93
1644803700000|2022-02-14 01:55:00|18269.2|18265.2|18267.6|18263.6|18275.4|18271.4|18262.9|18258.9|42
1644804000000|2022-02-14 02:00:00|18266.1|18262.1|18255.1|18251.1|18269.2|18265.2|18253.6|18249.6|76
1644804300000|2022-02-14 02:05:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|51
1644804600000|2022-02-14 02:10:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18242.6|18238.6|95
1644804900000|2022-02-14 02:15:00|18245.8|18241.8|18256.7|18252.7|18262.9|18258.9|18245.8|18241.8|83
1644805200000|2022-02-14 02:20:00|18253.6|18249.6|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|51
1644805500000|2022-02-14 02:25:00|18261.4|18257.4|18248.9|18244.9|18262.9|18258.9|18244.2|18240.2|95
1644805800000|2022-02-14 02:30:00|18247.3|18243.3|18225.4|18221.4|18247.3|18243.3|18223.9|18219.9|166
1644806100000|2022-02-14 02:35:00|18227|18223|18227|18223|18228.6|18224.6|18219.2|18215.2|112
1644806400000|2022-02-14 02:40:00|18228.6|18224.6|18219.2|18215.2|18237.9|18233.9|18219.2|18215.2|98
1644806700000|2022-02-14 02:45:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18212.9|18208.9|102
1644807000000|2022-02-14 02:50:00|18217.6|18213.6|18223.9|18219.9|18225.4|18221.4|18216.1|18212.1|53
1644807300000|2022-02-14 02:55:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18220.8|18216.8|36
1644807600000|2022-02-14 03:00:00|18227|18223|18230.1|18226.1|18233.3|18229.3|18223.9|18219.9|22
1644807900000|2022-02-14 03:05:00|18231.7|18227.7|18231.7|18227.7|18233.3|18229.3|18228.6|18224.6|22
1644808200000|2022-02-14 03:10:00|18233.3|18229.3|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|14
1644808500000|2022-02-14 03:15:00|18233.3|18229.3|18231.7|18227.7|18236.4|18232.4|18228.6|18224.6|30
1644808800000|2022-02-14 03:20:00|18233.3|18229.3|18228.6|18224.6|18233.3|18229.3|18225.4|18221.4|26
1644809100000|2022-02-14 03:25:00|18225.4|18221.4|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|23
1644809400000|2022-02-14 03:30:00|18234.8|18230.8|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|32
1644809700000|2022-02-14 03:35:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|47
1644810000000|2022-02-14 03:40:00|18253.6|18249.6|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|22
1644810300000|2022-02-14 03:45:00|18245.8|18241.8|18258.3|18254.3|18258.3|18254.3|18241.1|18237.1|105
1644810600000|2022-02-14 03:50:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18253.6|18249.6|45
1644810900000|2022-02-14 03:55:00|18250.4|18246.4|18250.4|18246.4|18258.3|18254.3|18250.4|18246.4|96
1644811200000|2022-02-14 04:00:00|18248.9|18244.9|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|27
1644811500000|2022-02-14 04:05:00|18242.6|18238.6|18244.2|18240.2|18245.8|18241.8|18237.9|18233.9|19
1644811800000|2022-02-14 04:10:00|18242.6|18238.6|18247.3|18243.3|18247.3|18243.3|18242.6|18238.6|7
1644812100000|2022-02-14 04:15:00|18244.2|18240.2|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|26
1644812400000|2022-02-14 04:20:00|18242.6|18238.6|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|12
1644812700000|2022-02-14 04:25:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|50
1644813000000|2022-02-14 04:30:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18244.2|18240.2|47
1644813300000|2022-02-14 04:35:00|18241.1|18237.1|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|21
1644813600000|2022-02-14 04:40:00|18239.5|18235.5|18241.1|18237.1|18241.1|18237.1|18234.8|18230.8|50
1644813900000|2022-02-14 04:45:00|18239.5|18235.5|18237.9|18233.9|18245.8|18241.8|18237.9|18233.9|51
1644814200000|2022-02-14 04:50:00|18234.8|18230.8|18234.8|18230.8|18239.5|18235.5|18233.3|18229.3|61
1644814500000|2022-02-14 04:55:00|18233.3|18229.3|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|24
1644814800000|2022-02-14 05:00:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|9
1644815100000|2022-02-14 05:05:00|18241.1|18237.1|18241.1|18237.1|18242.6|18238.6|18237.9|18233.9|18
1644815400000|2022-02-14 05:10:00|18239.5|18235.5|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|38
1644815700000|2022-02-14 05:15:00|18241.1|18237.1|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|51
1644816000000|2022-02-14 05:20:00|18239.5|18235.5|18242.6|18238.6|18244.2|18240.2|18237.9|18233.9|34
1644816300000|2022-02-14 05:25:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|44
1644816600000|2022-02-14 05:30:00|18241.1|18237.1|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|32
1644816900000|2022-02-14 05:35:00|18241.1|18237.1|18247.3|18243.3|18248.9|18244.9|18241.1|18237.1|48
1644817200000|2022-02-14 05:40:00|18248.9|18244.9|18248.9|18244.9|18250.4|18246.4|18247.3|18243.3|32
1644817500000|2022-02-14 05:45:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|70
1644817800000|2022-02-14 05:50:00|18262.9|18258.9|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|22
1644818100000|2022-02-14 05:55:00|18264.5|18260.5|18273.9|18269.9|18278.6|18274.6|18264.5|18260.5|144
1644818400000|2022-02-14 06:00:00|18272.3|18268.3|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|132
1644818700000|2022-02-14 06:05:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18262.9|18258.9|61
1644819000000|2022-02-14 06:10:00|18270.8|18266.8|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|54
1644819300000|2022-02-14 06:15:00|18270.8|18266.8|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|76
1644819600000|2022-02-14 06:20:00|18269.2|18265.2|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|49
1644819900000|2022-02-14 06:25:00|18270.8|18266.8|18262.9|18258.9|18272.3|18268.3|18262.9|18258.9|146
1644820200000|2022-02-14 06:30:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|101
1644820500000|2022-02-14 06:35:00|18262.9|18258.9|18258.3|18254.3|18262.9|18258.9|18253.6|18249.6|102
1644820800000|2022-02-14 06:40:00|18256.7|18252.7|18237.9|18233.9|18258.3|18254.3|18234.8|18230.8|140
1644821100000|2022-02-14 06:45:00|18241.1|18237.1|18248.9|18244.9|18250.4|18246.4|18239.5|18235.5|122
1644821400000|2022-02-14 06:50:00|18247.3|18243.3|18248.9|18244.9|18248.9|18244.9|18234.8|18230.8|219
1644821700000|2022-02-14 06:55:00|18250.4|18246.4|18245.8|18241.8|18250.4|18246.4|18245.8|18241.8|31
1644822000000|2022-02-14 07:00:00|18247.3|18243.3|18231.7|18227.7|18250.4|18246.4|18231.7|18227.7|279
1644822300000|2022-02-14 07:05:00|18233.3|18229.3|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|126
1644822600000|2022-02-14 07:10:00|18227|18223|18241.1|18237.1|18244.2|18240.2|18225.4|18221.4|168
1644822900000|2022-02-14 07:15:00|18242.6|18238.6|18233.3|18229.3|18244.2|18240.2|18228.6|18224.6|227
1644823200000|2022-02-14 07:20:00|18234.8|18230.8|18245.8|18241.8|18247.3|18243.3|18231.7|18227.7|105
1644823500000|2022-02-14 07:25:00|18244.2|18240.2|18242.6|18238.6|18247.3|18243.3|18231.7|18227.7|173
1644823800000|2022-02-14 07:30:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|176
1644824100000|2022-02-14 07:35:00|18252|18248|18256.7|18252.7|18262.9|18258.9|18241.1|18237.1|266
1644824400000|2022-02-14 07:40:00|18258.3|18254.3|18256.7|18252.7|18262.9|18258.9|18244.2|18240.2|102
1644824700000|2022-02-14 07:45:00|18259.8|18255.8|18253.6|18249.6|18261.4|18257.4|18244.2|18240.2|188
1644825000000|2022-02-14 07:50:00|18250.4|18246.4|18237.9|18233.9|18256.7|18252.7|18237.9|18233.9|147
1644825300000|2022-02-14 07:55:00|18234.8|18230.8|18253.6|18249.6|18253.6|18249.6|18231.7|18227.7|117
1644825600000|2022-02-14 08:00:00|18252|18248|18228.6|18224.6|18259.8|18255.8|18228.6|18224.6|274
1644825900000|2022-02-14 08:05:00|18230.1|18226.1|18234.8|18230.8|18250.4|18246.4|18222.3|18218.3|164
1644826200000|2022-02-14 08:10:00|18236.4|18232.4|18231.7|18227.7|18245.8|18241.8|18228.6|18224.6|193
1644826500000|2022-02-14 08:15:00|18234.8|18230.8|18253.6|18249.6|18264.5|18260.5|18231.7|18227.7|392
1644826800000|2022-02-14 08:20:00|18255.1|18251.1|18294.2|18290.2|18297.3|18293.3|18255.1|18251.1|565
1644827100000|2022-02-14 08:25:00|18295.8|18291.8|18334.8|18330.8|18334.8|18330.8|18294.2|18290.2|838
1644827400000|2022-02-14 08:30:00|18331.7|18327.7|18350.4|18346.4|18356.7|18352.7|18319.2|18315.2|624
1644827700000|2022-02-14 08:35:00|18347.3|18343.3|18347.3|18343.3|18356.7|18352.7|18322.3|18318.3|561
1644828000000|2022-02-14 08:40:00|18345.8|18341.8|18356.7|18352.7|18359.8|18355.8|18337.9|18333.9|213
1644828300000|2022-02-14 08:45:00|18359.8|18355.8|18375.4|18371.4|18378.6|18374.6|18353.6|18349.6|312
1644828600000|2022-02-14 08:50:00|18373.9|18369.9|18367.6|18363.6|18373.9|18369.9|18352|18348|303
1644828900000|2022-02-14 08:55:00|18366.1|18362.1|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|175
1644829200000|2022-02-14 09:00:00|18353.6|18349.6|18369.2|18365.2|18372.3|18368.3|18350.4|18346.4|390
1644829500000|2022-02-14 09:05:00|18372.3|18368.3|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|394
1644829800000|2022-02-14 09:10:00|18391.1|18387.1|18425.4|18421.4|18431.7|18427.7|18384.8|18380.8|993
1644830100000|2022-02-14 09:15:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|455
1644830400000|2022-02-14 09:20:00|18433.3|18429.3|18412.9|18408.9|18434.8|18430.8|18403.6|18399.6|378
1644830700000|2022-02-14 09:25:00|18409.8|18405.8|18383.3|18379.3|18416.1|18412.1|18378.6|18374.6|550
1644831000000|2022-02-14 09:30:00|18384.8|18380.8|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|349
1644831300000|2022-02-14 09:35:00|18392.6|18388.6|18416.1|18412.1|18416.1|18412.1|18391.1|18387.1|398
1644831600000|2022-02-14 09:40:00|18419.2|18415.2|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|246
1644831900000|2022-02-14 09:45:00|18427|18423|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|91
1644832200000|2022-02-14 09:50:00|18427|18423|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|169
1644832500000|2022-02-14 09:55:00|18431.7|18427.7|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|162
1644832800000|2022-02-14 10:00:00|18436.4|18432.4|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|245
1644833100000|2022-02-14 10:05:00|18447.3|18443.3|18425.4|18421.4|18453.6|18449.6|18423.9|18419.9|231
1644833400000|2022-02-14 10:10:00|18422.3|18418.3|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|228
1644833700000|2022-02-14 10:15:00|18431.7|18427.7|18425.4|18421.4|18441.1|18437.1|18423.9|18419.9|157
1644834000000|2022-02-14 10:20:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18422.3|18418.3|141
1644834300000|2022-02-14 10:25:00|18423.9|18419.9|18423.9|18419.9|18434.8|18430.8|18422.3|18418.3|238
1644834600000|2022-02-14 10:30:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|429
1644834900000|2022-02-14 10:35:00|18406.7|18402.7|18395.8|18391.8|18406.7|18402.7|18394.2|18390.2|179
1644835200000|2022-02-14 10:40:00|18394.2|18390.2|18392.6|18388.6|18397.3|18393.3|18381.7|18377.7|308
1644835500000|2022-02-14 10:45:00|18391.1|18387.1|18384.8|18380.8|18392.6|18388.6|18380.1|18376.1|308
1644835800000|2022-02-14 10:50:00|18381.7|18377.7|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|152
1644836100000|2022-02-14 10:55:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18378.6|18374.6|315
1644836400000|2022-02-14 11:00:00|18381.7|18377.7|18387.9|18383.9|18394.2|18390.2|18375.4|18371.4|194
1644836700000|2022-02-14 11:05:00|18384.8|18380.8|18366.1|18362.1|18384.8|18380.8|18362.9|18358.9|257
1644837000000|2022-02-14 11:10:00|18362.9|18358.9|18356.7|18352.7|18369.2|18365.2|18353.6|18349.6|280
1644837300000|2022-02-14 11:15:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|294
1644837600000|2022-02-14 11:20:00|18361.4|18357.4|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|149
1644837900000|2022-02-14 11:25:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|215
1644838200000|2022-02-14 11:30:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18362.9|18358.9|233
1644838500000|2022-02-14 11:35:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18375.4|18371.4|127
1644838800000|2022-02-14 11:40:00|18380.1|18376.1|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|54
1644839100000|2022-02-14 11:45:00|18373.9|18369.9|18387.9|18383.9|18397.3|18393.3|18372.3|18368.3|231
1644839400000|2022-02-14 11:50:00|18391.1|18387.1|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|281
1644839700000|2022-02-14 11:55:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18391.1|18387.1|316
1644840000000|2022-02-14 12:00:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|362
1644840300000|2022-02-14 12:05:00|18398.9|18394.9|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|352
1644840600000|2022-02-14 12:10:00|18384.8|18380.8|18397.3|18393.3|18400.4|18396.4|18381.7|18377.7|246
1644840900000|2022-02-14 12:15:00|18400.4|18396.4|18386.4|18382.4|18400.4|18396.4|18384.8|18380.8|187
1644841200000|2022-02-14 12:20:00|18387.9|18383.9|18366.1|18362.1|18391.1|18387.1|18366.1|18362.1|237
1644841500000|2022-02-14 12:25:00|18367.6|18363.6|18356.7|18352.7|18369.2|18365.2|18347.3|18343.3|360
1644841800000|2022-02-14 12:30:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18334.8|18330.8|390
1644842100000|2022-02-14 12:35:00|18361.4|18357.4|18303.6|18299.6|18369.2|18365.2|18294.2|18290.2|733
1644842400000|2022-02-14 12:40:00|18300.4|18296.4|18291.1|18287.1|18303.6|18299.6|18275.4|18271.4|1172
1644842700000|2022-02-14 12:45:00|18289.5|18285.5|18300.4|18296.4|18303.6|18299.6|18275.4|18271.4|902
1644843000000|2022-02-14 12:50:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18291.1|18287.1|573
1644843300000|2022-02-14 12:55:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18297.3|18293.3|508
1644843600000|2022-02-14 13:00:00|18303.6|18299.6|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|781
1644843900000|2022-02-14 13:05:00|18267.6|18263.6|18291.1|18287.1|18294.2|18290.2|18262.9|18258.9|546
1644844200000|2022-02-14 13:10:00|18289.5|18285.5|18300.4|18296.4|18303.6|18299.6|18275.4|18271.4|450
1644844500000|2022-02-14 13:15:00|18298.9|18294.9|18272.3|18268.3|18303.6|18299.6|18270.8|18266.8|483
1644844800000|2022-02-14 13:20:00|18269.2|18265.2|18269.2|18265.2|18281.7|18277.7|18259.8|18255.8|817
1644845100000|2022-02-14 13:25:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|427
1644845400000|2022-02-14 13:30:00|18269.2|18265.2|18231.7|18227.7|18273.9|18269.9|18231.7|18227.7|827
1644845700000|2022-02-14 13:35:00|18228.6|18224.6|18216.1|18212.1|18231.7|18227.7|18211.4|18207.4|1016
1644846000000|2022-02-14 13:40:00|18219.2|18215.2|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|484
1644846300000|2022-02-14 13:45:00|18237.9|18233.9|18225.4|18221.4|18237.9|18233.9|18212.9|18208.9|1230
1644846600000|2022-02-14 13:50:00|18222.3|18218.3|18227|18223|18237.9|18233.9|18222.3|18218.3|679
1644846900000|2022-02-14 13:55:00|18228.6|18224.6|18212.9|18208.9|18228.6|18224.6|18206.7|18202.7|646
1644847200000|2022-02-14 14:00:00|18214.5|18210.5|18216.1|18212.1|18225.4|18221.4|18194.2|18190.2|1023
1644847500000|2022-02-14 14:05:00|18219.2|18215.2|18225.4|18221.4|18244.2|18240.2|18219.2|18215.2|624
1644847800000|2022-02-14 14:10:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18220.8|18216.8|524
1644848100000|2022-02-14 14:15:00|18222.3|18218.3|18234.8|18230.8|18247.3|18243.3|18219.2|18215.2|827
1644848400000|2022-02-14 14:20:00|18231.7|18227.7|18187.9|18183.9|18234.8|18230.8|18187.9|18183.9|887
1644848700000|2022-02-14 14:25:00|18191.1|18187.1|18191.1|18187.1|18203.6|18199.6|18181.7|18177.7|938
1644849000000|2022-02-14 14:30:00|18194.2|18190.2|18184.8|18180.8|18212.9|18208.9|18184.8|18180.8|803
1644849300000|2022-02-14 14:35:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18166.1|18162.1|834
1644849600000|2022-02-14 14:40:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18166.1|18162.1|633
1644849900000|2022-02-14 14:45:00|18191.1|18187.1|18156.7|18152.7|18197.3|18193.3|18153.6|18149.6|1187
1644850200000|2022-02-14 14:50:00|18153.6|18149.6|18153.6|18149.6|18172.3|18168.3|18141.1|18137.1|1187
1644850500000|2022-02-14 14:55:00|18152|18148|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|1091
1644850800000|2022-02-14 15:00:00|18162.9|18158.9|18187.9|18183.9|18197.3|18193.3|18156.7|18152.7|1048
1644851100000|2022-02-14 15:05:00|18191.1|18187.1|18169.2|18165.2|18197.3|18193.3|18169.2|18165.2|874
1644851400000|2022-02-14 15:10:00|18166.1|18162.1|18137.9|18133.9|18169.2|18165.2|18137.9|18133.9|735
1644851700000|2022-02-14 15:15:00|18136.4|18132.4|18112.9|18108.9|18148.9|18144.9|18106.7|18102.7|1408
1644852000000|2022-02-14 15:20:00|18109.8|18105.8|18109.8|18105.8|18119.2|18115.2|18100.4|18096.4|1541
1644852300000|2022-02-14 15:25:00|18106.7|18102.7|18116.1|18112.1|18119.2|18115.2|18097.3|18093.3|1063
1644852600000|2022-02-14 15:30:00|18119.2|18115.2|18122.3|18118.3|18131.7|18127.7|18111.4|18107.4|1078
1644852900000|2022-02-14 15:35:00|18125.4|18121.4|18137.9|18133.9|18141.1|18137.1|18125.4|18121.4|644
1644853200000|2022-02-14 15:40:00|18134.8|18130.8|18119.2|18115.2|18147.3|18143.3|18119.2|18115.2|1633
1644853500000|2022-02-14 15:45:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18100.4|18096.4|604
1644853800000|2022-02-14 15:50:00|18122.3|18118.3|18103.6|18099.6|18128.6|18124.6|18100.4|18096.4|555
1644854100000|2022-02-14 15:55:00|18106.7|18102.7|18084.8|18080.8|18112.9|18108.9|18084.8|18080.8|973
1644854400000|2022-02-14 16:00:00|18087.9|18083.9|18084.8|18080.8|18097.3|18093.3|18078.6|18074.6|1021
1644854700000|2022-02-14 16:05:00|18087.9|18083.9|18087.9|18083.9|18091.1|18087.1|18078.6|18074.6|628
1644855000000|2022-02-14 16:10:00|18084.8|18080.8|18084.8|18080.8|18087.9|18083.9|18072.3|18068.3|1042
1644855300000|2022-02-14 16:15:00|18086.4|18082.4|18078.6|18074.6|18094.2|18090.2|18075.4|18071.4|333
1644855600000|2022-02-14 16:20:00|18077|18073|18066.1|18062.1|18081.7|18077.7|18062.9|18058.9|508
1644855900000|2022-02-14 16:25:00|18059.8|18055.8|18072.3|18068.3|18078.6|18074.6|18059.8|18055.8|598
1644856200000|2022-02-14 16:30:00|18069.2|18065.2|18078.6|18074.6|18116.1|18112.1|18066.1|18062.1|6368
1644856500000|2022-02-14 16:35:00|18080.1|18076.1|18066.1|18062.1|18080.1|18076.1|18059.8|18055.8|894
1644856800000|2022-02-14 16:40:00|18069.2|18065.2|18075.4|18071.4|18075.4|18071.4|18053.6|18049.6|957
1644857100000|2022-02-14 16:45:00|18072.3|18068.3|18066.1|18062.1|18078.6|18074.6|18061.4|18057.4|445
1644857400000|2022-02-14 16:50:00|18062.9|18058.9|18062.9|18058.9|18072.3|18068.3|18059.8|18055.8|605
1644857700000|2022-02-14 16:55:00|18066.1|18062.1|18072.3|18068.3|18078.6|18074.6|18059.8|18055.8|459
1644858000000|2022-02-14 17:00:00|18069.2|18065.2|18078.6|18074.6|18078.6|18074.6|18069.2|18065.2|444
1644858300000|2022-02-14 17:05:00|18081.7|18077.7|18089.5|18085.5|18094.2|18090.2|18075.4|18071.4|499
1644858600000|2022-02-14 17:10:00|18087.9|18083.9|18084.8|18080.8|18097.3|18093.3|18083.3|18079.3|601
1644858900000|2022-02-14 17:15:00|18086.4|18082.4|18081.7|18077.7|18091.1|18087.1|18072.3|18068.3|596
1644859200000|2022-02-14 17:20:00|18084.8|18080.8|18081.7|18077.7|18091.1|18087.1|18081.7|18077.7|337
1644859500000|2022-02-14 17:25:00|18078.6|18074.6|18075.4|18071.4|18081.7|18077.7|18075.4|18071.4|426
1644859800000|2022-02-14 17:30:00|18078.6|18074.6|18084.8|18080.8|18084.8|18080.8|18072.3|18068.3|271
1644860100000|2022-02-14 17:35:00|18083.3|18079.3|18091.1|18087.1|18091.1|18087.1|18078.6|18074.6|179
1644860400000|2022-02-14 17:40:00|18087.9|18083.9|18072.3|18068.3|18091.1|18087.1|18072.3|18068.3|342
1644860700000|2022-02-14 17:45:00|18075.4|18071.4|18072.3|18068.3|18075.4|18071.4|18066.1|18062.1|276
1644861000000|2022-02-14 17:50:00|18070.8|18066.8|18078.6|18074.6|18084.8|18080.8|18069.2|18065.2|382
1644861300000|2022-02-14 17:55:00|18081.7|18077.7|18097.3|18093.3|18097.3|18093.3|18081.7|18077.7|429
1644861600000|2022-02-14 18:00:00|18094.2|18090.2|18106.7|18102.7|18109.8|18105.8|18094.2|18090.2|614
1644861900000|2022-02-14 18:05:00|18102|18098|18119.2|18115.2|18122.3|18118.3|18100.4|18096.4|274
1644862200000|2022-02-14 18:10:00|18122.3|18118.3|18125.4|18121.4|18128.6|18124.6|18119.2|18115.2|297
1644862500000|2022-02-14 18:15:00|18128.6|18124.6|18128.6|18124.6|18131.7|18127.7|18122.3|18118.3|178
1644862800000|2022-02-14 18:20:00|18125.4|18121.4|18150.4|18146.4|18156.7|18152.7|18125.4|18121.4|602
1644863100000|2022-02-14 18:25:00|18148.9|18144.9|18131.7|18127.7|18148.9|18144.9|18128.6|18124.6|325
1644863400000|2022-02-14 18:30:00|18128.6|18124.6|18125.4|18121.4|18134.8|18130.8|18125.4|18121.4|380
1644863700000|2022-02-14 18:35:00|18122.3|18118.3|18122.3|18118.3|18125.4|18121.4|18119.2|18115.2|249
1644864000000|2022-02-14 18:40:00|18119.2|18115.2|18111.4|18107.4|18119.2|18115.2|18109.8|18105.8|375
1644864300000|2022-02-14 18:45:00|18109.8|18105.8|18122.3|18118.3|18125.4|18121.4|18103.6|18099.6|377
1644864600000|2022-02-14 18:50:00|18123.9|18119.9|18208.3|18204.3|18209.8|18205.8|18123.9|18119.9|3209
1644864900000|2022-02-14 18:55:00|18209.8|18205.8|18216.1|18212.1|18233.3|18229.3|18191.1|18187.1|1248
1644865200000|2022-02-14 19:00:00|18212.9|18208.9|18237.9|18233.9|18247.3|18243.3|18212.9|18208.9|949
1644865500000|2022-02-14 19:05:00|18239.5|18235.5|18231.7|18227.7|18266.1|18262.1|18227|18223|863
1644865800000|2022-02-14 19:10:00|18230.1|18226.1|18234.8|18230.8|18247.3|18243.3|18227|18223|894
1644866100000|2022-02-14 19:15:00|18237.9|18233.9|18234.8|18230.8|18253.6|18249.6|18225.4|18221.4|677
1644866400000|2022-02-14 19:20:00|18231.7|18227.7|18231.7|18227.7|18244.2|18240.2|18219.2|18215.2|792
1644866700000|2022-02-14 19:25:00|18234.8|18230.8|18228.6|18224.6|18247.3|18243.3|18225.4|18221.4|502
1644867000000|2022-02-14 19:30:00|18236.4|18232.4|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|2818
1644867300000|2022-02-14 19:35:00|18216.1|18212.1|18194.2|18190.2|18219.2|18215.2|18178.6|18174.6|1459
1644867600000|2022-02-14 19:40:00|18191.1|18187.1|18184.8|18180.8|18202|18198|18178.6|18174.6|1047
1644867900000|2022-02-14 19:45:00|18183.3|18179.3|18178.6|18174.6|18187.9|18183.9|18175.4|18171.4|729
1644868200000|2022-02-14 19:50:00|18175.4|18171.4|18150.4|18146.4|18175.4|18171.4|18147.3|18143.3|1042
1644868500000|2022-02-14 19:55:00|18152|18148|18141.1|18137.1|18156.7|18152.7|18134.8|18130.8|1057
1644868800000|2022-02-14 20:00:00|18144.2|18140.2|18134.8|18130.8|18153.6|18149.6|18134.8|18130.8|686
1644869100000|2022-02-14 20:05:00|18136.4|18132.4|18134.8|18130.8|18147.3|18143.3|18134.8|18130.8|581
1644869400000|2022-02-14 20:10:00|18136.4|18132.4|18153.6|18149.6|18159.8|18155.8|18134.8|18130.8|345
1644869700000|2022-02-14 20:15:00|18155.1|18151.1|18175.4|18171.4|18175.4|18171.4|18153.6|18149.6|680
1644870000000|2022-02-14 20:20:00|18178.6|18174.6|18175.4|18171.4|18187.9|18183.9|18169.2|18165.2|317
1644870300000|2022-02-14 20:25:00|18178.6|18174.6|18169.2|18165.2|18178.6|18174.6|18162.9|18158.9|348
1644870600000|2022-02-14 20:30:00|18172.3|18168.3|18170.8|18166.8|18172.3|18168.3|18156.7|18152.7|527
1644870900000|2022-02-14 20:35:00|18169.2|18165.2|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|190
1644871200000|2022-02-14 20:40:00|18175.4|18171.4|18153.6|18149.6|18178.6|18174.6|18153.6|18149.6|429
1644871500000|2022-02-14 20:45:00|18156.7|18152.7|18134.8|18130.8|18162.9|18158.9|18130.1|18126.1|648
1644871800000|2022-02-14 20:50:00|18141.1|18137.1|18134.8|18130.8|18141.1|18137.1|18131.7|18127.7|900
1644872100000|2022-02-14 20:55:00|18125.4|18121.4|18116.1|18112.1|18133.3|18129.3|18109.8|18105.8|2248
1644872400000|2022-02-14 21:00:00|18112.9|18108.9|18141.1|18137.1|18141.1|18137.1|18112.9|18108.9|937
1644872700000|2022-02-14 21:05:00|18144.2|18140.2|18156.7|18152.7|18156.7|18152.7|18144.2|18140.2|154
1644873000000|2022-02-14 21:10:00|18155.1|18151.1|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|313
1644873300000|2022-02-14 21:15:00|18172.3|18168.3|18150.4|18146.4|18172.3|18168.3|18150.4|18146.4|379
1644873600000|2022-02-14 21:20:00|18152|18148|18156.7|18152.7|18158.3|18154.3|18150.4|18146.4|302
1644873900000|2022-02-14 21:25:00|18155.1|18151.1|18167.6|18163.6|18167.6|18163.6|18153.6|18149.6|261
1644874200000|2022-02-14 21:30:00|18166.1|18162.1|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|170
1644874500000|2022-02-14 21:35:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18166.1|18162.1|218
1644874800000|2022-02-14 21:40:00|18177|18173|18184.8|18180.8|18184.8|18180.8|18173.9|18169.9|95
1644875100000|2022-02-14 21:45:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|293
1644875400000|2022-02-14 21:50:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18175.4|18171.4|126
1644875700000|2022-02-14 21:55:00|18183.3|18179.3|18178.6|18174.6|18184.8|18180.8|18178.6|18174.6|417
1644879600000|2022-02-14 23:00:00|18183.3|18179.3|18197.3|18193.3|18200.4|18196.4|18178.6|18174.6|206
1644879900000|2022-02-14 23:05:00|18194.2|18190.2|18200.4|18196.4|18200.4|18196.4|18187.9|18183.9|103
1644880200000|2022-02-14 23:10:00|18198.9|18194.9|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|33
1644880500000|2022-02-14 23:15:00|18200.4|18196.4|18203.6|18199.6|18206.7|18202.7|18200.4|18196.4|70
1644880800000|2022-02-14 23:20:00|18206.7|18202.7|18209.8|18205.8|18209.8|18205.8|18200.4|18196.4|68
1644881100000|2022-02-14 23:25:00|18206.7|18202.7|18202|18198|18206.7|18202.7|18200.4|18196.4|60
1644881400000|2022-02-14 23:30:00|18200.4|18196.4|18202|18198|18206.7|18202.7|18200.4|18196.4|84
1644881700000|2022-02-14 23:35:00|18203.6|18199.6|18203.6|18199.6|18205.1|18201.1|18200.4|18196.4|100
1644882000000|2022-02-14 23:40:00|18205.1|18201.1|18203.6|18199.6|18209.8|18205.8|18203.6|18199.6|23
1644882300000|2022-02-14 23:45:00|18205.1|18201.1|18209.8|18205.8|18209.8|18205.8|18203.6|18199.6|59
1644882600000|2022-02-14 23:50:00|18208.3|18204.3|18208.3|18204.3|18209.8|18205.8|18208.3|18204.3|18
1644882900000|2022-02-14 23:55:00|18209.8|18205.8|18211.4|18207.4|18212.9|18208.9|18206.7|18202.7|108
1644883200000|2022-02-15 00:00:00|18212.9|18208.9|18219.2|18215.2|18225.4|18221.4|18209.8|18205.8|103
1644883500000|2022-02-15 00:05:00|18220.8|18216.8|18220.8|18216.8|18225.4|18221.4|18219.2|18215.2|120
1644883800000|2022-02-15 00:10:00|18219.2|18215.2|18222.3|18218.3|18222.3|18218.3|18216.1|18212.1|94
1644884100000|2022-02-15 00:15:00|18219.2|18215.2|18231.7|18227.7|18234.8|18230.8|18219.2|18215.2|162
1644884400000|2022-02-15 00:20:00|18230.1|18226.1|18241.1|18237.1|18244.2|18240.2|18230.1|18226.1|237
1644884700000|2022-02-15 00:25:00|18237.9|18233.9|18236.4|18232.4|18237.9|18233.9|18233.3|18229.3|118
1644885000000|2022-02-15 00:30:00|18234.8|18230.8|18247.3|18243.3|18250.4|18246.4|18234.8|18230.8|282
1644885300000|2022-02-15 00:35:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18239.5|18235.5|67
1644885600000|2022-02-15 00:40:00|18239.5|18235.5|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|48
1644885900000|2022-02-15 00:45:00|18227|18223|18228.6|18224.6|18231.7|18227.7|18219.2|18215.2|97
1644886200000|2022-02-15 00:50:00|18227|18223|18225.4|18221.4|18230.1|18226.1|18222.3|18218.3|89
1644886500000|2022-02-15 00:55:00|18227|18223|18222.3|18218.3|18227|18223|18219.2|18215.2|65
1644886800000|2022-02-15 01:00:00|18220.8|18216.8|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|88
1644887100000|2022-02-15 01:05:00|18223.9|18219.9|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|82
1644887400000|2022-02-15 01:10:00|18212.9|18208.9|18222.3|18218.3|18222.3|18218.3|18212.9|18208.9|50
1644887700000|2022-02-15 01:15:00|18219.2|18215.2|18234.8|18230.8|18234.8|18230.8|18219.2|18215.2|68
1644888000000|2022-02-15 01:20:00|18233.3|18229.3|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|46
1644888300000|2022-02-15 01:25:00|18220.8|18216.8|18216.1|18212.1|18222.3|18218.3|18212.9|18208.9|24
1644888600000|2022-02-15 01:30:00|18214.5|18210.5|18233.3|18229.3|18234.8|18230.8|18214.5|18210.5|69
1644888900000|2022-02-15 01:35:00|18234.8|18230.8|18230.1|18226.1|18234.8|18230.8|18228.6|18224.6|20
1644889200000|2022-02-15 01:40:00|18231.7|18227.7|18230.1|18226.1|18231.7|18227.7|18228.6|18224.6|15
1644889500000|2022-02-15 01:45:00|18228.6|18224.6|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|67
1644889800000|2022-02-15 01:50:00|18241.1|18237.1|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|51
1644890100000|2022-02-15 01:55:00|18230.1|18226.1|18220.8|18216.8|18230.1|18226.1|18220.8|18216.8|21
1644890400000|2022-02-15 02:00:00|18219.2|18215.2|18225.4|18221.4|18227|18223|18219.2|18215.2|56
1644890700000|2022-02-15 02:05:00|18222.3|18218.3|18208.3|18204.3|18223.9|18219.9|18206.7|18202.7|81
1644891000000|2022-02-15 02:10:00|18209.8|18205.8|18216.1|18212.1|18219.2|18215.2|18209.8|18205.8|21
1644891300000|2022-02-15 02:15:00|18217.6|18213.6|18216.1|18212.1|18220.8|18216.8|18216.1|18212.1|5
1644891600000|2022-02-15 02:20:00|18217.6|18213.6|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|14
1644891900000|2022-02-15 02:25:00|18216.1|18212.1|18216.1|18212.1|18219.2|18215.2|18212.9|18208.9|50
1644892200000|2022-02-15 02:30:00|18217.6|18213.6|18220.8|18216.8|18222.3|18218.3|18216.1|18212.1|9
1644892500000|2022-02-15 02:35:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|10
1644892800000|2022-02-15 02:40:00|18225.4|18221.4|18222.3|18218.3|18225.4|18221.4|18222.3|18218.3|10
1644893100000|2022-02-15 02:45:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|11
1644893400000|2022-02-15 02:50:00|18220.8|18216.8|18212.9|18208.9|18220.8|18216.8|18209.8|18205.8|27
1644893700000|2022-02-15 02:55:00|18209.8|18205.8|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|36
1644894000000|2022-02-15 03:00:00|18216.1|18212.1|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|4
1644894300000|2022-02-15 03:05:00|18220.8|18216.8|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|10
1644894600000|2022-02-15 03:10:00|18220.8|18216.8|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|10
1644894900000|2022-02-15 03:15:00|18220.8|18216.8|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|26
1644895200000|2022-02-15 03:20:00|18227|18223|18234.8|18230.8|18234.8|18230.8|18225.4|18221.4|49
1644895500000|2022-02-15 03:25:00|18233.3|18229.3|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|45
1644895800000|2022-02-15 03:30:00|18239.5|18235.5|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|121
1644896100000|2022-02-15 03:35:00|18233.3|18229.3|18225.4|18221.4|18233.3|18229.3|18222.3|18218.3|27
1644896400000|2022-02-15 03:40:00|18223.9|18219.9|18216.1|18212.1|18223.9|18219.9|18216.1|18212.1|51
1644896700000|2022-02-15 03:45:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|29
1644897000000|2022-02-15 03:50:00|18209.8|18205.8|18212.9|18208.9|18216.1|18212.1|18208.3|18204.3|61
1644897300000|2022-02-15 03:55:00|18211.4|18207.4|18211.4|18207.4|18212.9|18208.9|18209.8|18205.8|20
1644897600000|2022-02-15 04:00:00|18209.8|18205.8|18212.9|18208.9|18212.9|18208.9|18209.8|18205.8|6
1644897900000|2022-02-15 04:05:00|18211.4|18207.4|18212.9|18208.9|18212.9|18208.9|18211.4|18207.4|7
1644898200000|2022-02-15 04:10:00|18216.1|18212.1|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|20
1644898500000|2022-02-15 04:15:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18212.9|18208.9|7
1644898800000|2022-02-15 04:20:00|18214.5|18210.5|18217.6|18213.6|18217.6|18213.6|18214.5|18210.5|20
1644899100000|2022-02-15 04:25:00|18216.1|18212.1|18220.8|18216.8|18225.4|18221.4|18216.1|18212.1|57
1644899400000|2022-02-15 04:30:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|5
1644899700000|2022-02-15 04:35:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|12
1644900000000|2022-02-15 04:40:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18212.9|18208.9|7
1644900300000|2022-02-15 04:45:00|18214.5|18210.5|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|20
1644900600000|2022-02-15 04:50:00|18211.4|18207.4|18211.4|18207.4|18211.4|18207.4|18211.4|18207.4|10
1644900900000|2022-02-15 04:55:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18203.6|18199.6|19
1644901200000|2022-02-15 05:00:00|18209.8|18205.8|18216.1|18212.1|18216.1|18212.1|18209.8|18205.8|32
1644901500000|2022-02-15 05:05:00|18214.5|18210.5|18220.8|18216.8|18225.4|18221.4|18212.9|18208.9|45
1644901800000|2022-02-15 05:10:00|18219.2|18215.2|18219.2|18215.2|18220.8|18216.8|18214.5|18210.5|30
1644902100000|2022-02-15 05:15:00|18220.8|18216.8|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|28
1644902400000|2022-02-15 05:20:00|18227|18223|18231.7|18227.7|18236.4|18232.4|18227|18223|70
1644902700000|2022-02-15 05:25:00|18230.1|18226.1|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|48
1644903000000|2022-02-15 05:30:00|18227|18223|18222.3|18218.3|18231.7|18227.7|18222.3|18218.3|37
1644903300000|2022-02-15 05:35:00|18223.9|18219.9|18222.3|18218.3|18225.4|18221.4|18220.8|18216.8|29
1644903600000|2022-02-15 05:40:00|18225.4|18221.4|18230.1|18226.1|18234.8|18230.8|18225.4|18221.4|22
1644903900000|2022-02-15 05:45:00|18228.6|18224.6|18227|18223|18228.6|18224.6|18225.4|18221.4|12
1644904200000|2022-02-15 05:50:00|18225.4|18221.4|18228.6|18224.6|18228.6|18224.6|18225.4|18221.4|10
1644904500000|2022-02-15 05:55:00|18230.1|18226.1|18228.6|18224.6|18233.3|18229.3|18228.6|18224.6|10
1644904800000|2022-02-15 06:00:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18225.4|18221.4|8
1644905100000|2022-02-15 06:05:00|18223.9|18219.9|18225.4|18221.4|18225.4|18221.4|18222.3|18218.3|22
1644905400000|2022-02-15 06:10:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18222.3|18218.3|45
1644905700000|2022-02-15 06:15:00|18225.4|18221.4|18223.9|18219.9|18225.4|18221.4|18219.2|18215.2|85
1644906000000|2022-02-15 06:20:00|18222.3|18218.3|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|30
1644906300000|2022-02-15 06:25:00|18223.9|18219.9|18212.9|18208.9|18223.9|18219.9|18211.4|18207.4|37
1644906600000|2022-02-15 06:30:00|18216.1|18212.1|18222.3|18218.3|18223.9|18219.9|18214.5|18210.5|59
1644906900000|2022-02-15 06:35:00|18220.8|18216.8|18217.6|18213.6|18222.3|18218.3|18216.1|18212.1|20
1644907200000|2022-02-15 06:40:00|18219.2|18215.2|18219.2|18215.2|18225.4|18221.4|18217.6|18213.6|29
1644907500000|2022-02-15 06:45:00|18220.8|18216.8|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|22
1644907800000|2022-02-15 06:50:00|18223.9|18219.9|18212.9|18208.9|18225.4|18221.4|18211.4|18207.4|36
1644908100000|2022-02-15 06:55:00|18209.8|18205.8|18209.8|18205.8|18212.9|18208.9|18206.7|18202.7|31
1644908400000|2022-02-15 07:00:00|18208.3|18204.3|18206.7|18202.7|18225.4|18221.4|18203.6|18199.6|166
1644908700000|2022-02-15 07:05:00|18209.8|18205.8|18194.2|18190.2|18209.8|18205.8|18184.8|18180.8|74
1644909000000|2022-02-15 07:10:00|18195.8|18191.8|18203.6|18199.6|18206.7|18202.7|18189.5|18185.5|81
1644909300000|2022-02-15 07:15:00|18205.1|18201.1|18187.9|18183.9|18206.7|18202.7|18187.9|18183.9|119
1644909600000|2022-02-15 07:20:00|18191.1|18187.1|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|99
1644909900000|2022-02-15 07:25:00|18191.1|18187.1|18191.1|18187.1|18200.4|18196.4|18189.5|18185.5|65
1644910200000|2022-02-15 07:30:00|18187.9|18183.9|18191.1|18187.1|18194.2|18190.2|18183.3|18179.3|104
1644910500000|2022-02-15 07:35:00|18189.5|18185.5|18173.9|18169.9|18194.2|18190.2|18172.3|18168.3|112
1644910800000|2022-02-15 07:40:00|18175.4|18171.4|18175.4|18171.4|18181.7|18177.7|18175.4|18171.4|70
1644911100000|2022-02-15 07:45:00|18173.9|18169.9|18178.6|18174.6|18181.7|18177.7|18169.2|18165.2|123
1644911400000|2022-02-15 07:50:00|18175.4|18171.4|18169.2|18165.2|18177|18173|18169.2|18165.2|63
1644911700000|2022-02-15 07:55:00|18170.8|18166.8|18184.8|18180.8|18184.8|18180.8|18170.8|18166.8|92
1644912000000|2022-02-15 08:00:00|18183.3|18179.3|18195.8|18191.8|18203.6|18199.6|18178.6|18174.6|392
1644912300000|2022-02-15 08:05:00|18194.2|18190.2|18109.8|18105.8|18203.6|18199.6|18108.3|18104.3|462
1644912600000|2022-02-15 08:10:00|18108.3|18104.3|18116.1|18112.1|18116.1|18112.1|18087.9|18083.9|467
1644912900000|2022-02-15 08:15:00|18119.2|18115.2|18091.1|18087.1|18125.4|18121.4|18081.7|18077.7|340
1644913200000|2022-02-15 08:20:00|18094.2|18090.2|18066.1|18062.1|18100.4|18096.4|18059.8|18055.8|494
1644913500000|2022-02-15 08:25:00|18069.2|18065.2|18050.4|18046.4|18081.7|18077.7|18037.9|18033.9|602
1644913800000|2022-02-15 08:30:00|18047.3|18043.3|18017.6|18013.6|18050.4|18046.4|18017.6|18013.6|453
1644914100000|2022-02-15 08:35:00|18022.3|18018.3|18019.2|18015.2|18034.8|18030.8|18014.5|18010.5|1865
1644914400000|2022-02-15 08:40:00|18020.8|18016.8|18025.4|18021.4|18028.6|18024.6|18012.9|18008.9|371
1644914700000|2022-02-15 08:45:00|18022.3|18018.3|18003.6|17999.6|18030.1|18026.1|18000.4|17996.4|504
1644915000000|2022-02-15 08:50:00|18000.4|17996.4|18014.5|18010.5|18016.1|18012.1|17994.2|17990.2|406
1644915300000|2022-02-15 08:55:00|18016.1|18012.1|17992.6|17988.6|18025.4|18021.4|17991.1|17987.1|208
1644915600000|2022-02-15 09:00:00|17994.2|17990.2|18012.9|18008.9|18012.9|18008.9|17981.7|17977.7|304
1644915900000|2022-02-15 09:05:00|18009.8|18005.8|18016.1|18012.1|18020.8|18016.8|17998.9|17994.9|350
1644916200000|2022-02-15 09:10:00|18012.9|18008.9|18008.3|18004.3|18025.4|18021.4|18006.7|18002.7|411
1644916500000|2022-02-15 09:15:00|18009.8|18005.8|18034.8|18030.8|18034.8|18030.8|18003.6|17999.6|620
1644916800000|2022-02-15 09:20:00|18033.3|18029.3|18041.1|18037.1|18047.3|18043.3|18028.6|18024.6|395
1644917100000|2022-02-15 09:25:00|18037.9|18033.9|18034.8|18030.8|18044.2|18040.2|18028.6|18024.6|344
1644917400000|2022-02-15 09:30:00|18037.9|18033.9|18047.3|18043.3|18053.6|18049.6|18031.7|18027.7|244
1644917700000|2022-02-15 09:35:00|18045.8|18041.8|18048.9|18044.9|18064.5|18060.5|18045.8|18041.8|195
1644918000000|2022-02-15 09:40:00|18047.3|18043.3|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|168
1644918300000|2022-02-15 09:45:00|18039.5|18035.5|18037.9|18033.9|18050.4|18046.4|18034.8|18030.8|277
1644918600000|2022-02-15 09:50:00|18039.5|18035.5|18059.8|18055.8|18062.9|18058.9|18037.9|18033.9|340
1644918900000|2022-02-15 09:55:00|18061.4|18057.4|18052|18048|18062.9|18058.9|18047.3|18043.3|294
1644919200000|2022-02-15 10:00:00|18050.4|18046.4|18062.9|18058.9|18066.1|18062.1|18047.3|18043.3|239
1644919500000|2022-02-15 10:05:00|18061.4|18057.4|18059.8|18055.8|18062.9|18058.9|18050.4|18046.4|125
1644919800000|2022-02-15 10:10:00|18062.9|18058.9|18034.8|18030.8|18066.1|18062.1|18034.8|18030.8|434
1644920100000|2022-02-15 10:15:00|18031.7|18027.7|18034.8|18030.8|18037.9|18033.9|18025.4|18021.4|126
1644920400000|2022-02-15 10:20:00|18033.3|18029.3|18059.8|18055.8|18062.9|18058.9|18025.4|18021.4|195
1644920700000|2022-02-15 10:25:00|18061.4|18057.4|18037.9|18033.9|18062.9|18058.9|18036.4|18032.4|132
1644921000000|2022-02-15 10:30:00|18041.1|18037.1|18047.3|18043.3|18048.9|18044.9|18034.8|18030.8|97
1644921300000|2022-02-15 10:35:00|18045.8|18041.8|18031.7|18027.7|18047.3|18043.3|18028.6|18024.6|124
1644921600000|2022-02-15 10:40:00|18033.3|18029.3|18034.8|18030.8|18047.3|18043.3|18031.7|18027.7|112
1644921900000|2022-02-15 10:45:00|18033.3|18029.3|18025.4|18021.4|18037.9|18033.9|18022.3|18018.3|119
1644922200000|2022-02-15 10:50:00|18028.6|18024.6|18034.8|18030.8|18042.6|18038.6|18025.4|18021.4|162
1644922500000|2022-02-15 10:55:00|18033.3|18029.3|18031.7|18027.7|18044.2|18040.2|18030.1|18026.1|81
1644922800000|2022-02-15 11:00:00|18030.1|18026.1|18016.1|18012.1|18030.1|18026.1|18014.5|18010.5|150
1644923100000|2022-02-15 11:05:00|18014.5|18010.5|18006.7|18002.7|18016.1|18012.1|18006.7|18002.7|85
1644923400000|2022-02-15 11:10:00|18005.1|18001.1|18000.4|17996.4|18009.8|18005.8|17997.3|17993.3|150
1644923700000|2022-02-15 11:15:00|18003.6|17999.6|18012.9|18008.9|18012.9|18008.9|18003.6|17999.6|108
1644924000000|2022-02-15 11:20:00|18011.4|18007.4|18008.3|18004.3|18012.9|18008.9|18003.6|17999.6|96
1644924300000|2022-02-15 11:25:00|18009.8|18005.8|18000.4|17996.4|18011.4|18007.4|18000.4|17996.4|69
1644924600000|2022-02-15 11:30:00|17997.3|17993.3|18012.9|18008.9|18017.6|18013.6|17997.3|17993.3|200
1644924900000|2022-02-15 11:35:00|18009.8|18005.8|18000.4|17996.4|18011.4|18007.4|17997.3|17993.3|341
1644925200000|2022-02-15 11:40:00|17998.9|17994.9|17989.5|17985.5|18000.4|17996.4|17987.9|17983.9|140
1644925500000|2022-02-15 11:45:00|17991.1|17987.1|17984.8|17980.8|17994.2|17990.2|17981.7|17977.7|142
1644925800000|2022-02-15 11:50:00|17986.4|17982.4|18000.4|17996.4|18000.4|17996.4|17986.4|17982.4|92
1644926100000|2022-02-15 11:55:00|18002|17998|18012.9|18008.9|18016.1|18012.1|18000.4|17996.4|363
1644926400000|2022-02-15 12:00:00|18009.8|18005.8|18031.7|18027.7|18037.9|18033.9|18006.7|18002.7|680
1644926700000|2022-02-15 12:05:00|18030.1|18026.1|18037.9|18033.9|18037.9|18033.9|18028.6|18024.6|348
1644927000000|2022-02-15 12:10:00|18036.4|18032.4|18031.7|18027.7|18036.4|18032.4|18028.6|18024.6|231
1644927300000|2022-02-15 12:15:00|18028.6|18024.6|18033.3|18029.3|18041.1|18037.1|18028.6|18024.6|156
1644927600000|2022-02-15 12:20:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18016.1|18012.1|371
1644927900000|2022-02-15 12:25:00|18039.5|18035.5|18028.6|18024.6|18044.2|18040.2|18022.3|18018.3|281
1644928200000|2022-02-15 12:30:00|18031.7|18027.7|18019.2|18015.2|18031.7|18027.7|18016.1|18012.1|275
1644928500000|2022-02-15 12:35:00|18020.8|18016.8|18037.9|18033.9|18044.2|18040.2|18016.1|18012.1|463
1644928800000|2022-02-15 12:40:00|18036.4|18032.4|18022.3|18018.3|18037.9|18033.9|18019.2|18015.2|288
1644929100000|2022-02-15 12:45:00|18023.9|18019.9|18031.7|18027.7|18044.2|18040.2|18023.9|18019.9|313
1644929400000|2022-02-15 12:50:00|18034.8|18030.8|18030.1|18026.1|18044.2|18040.2|18030.1|18026.1|169
1644929700000|2022-02-15 12:55:00|18028.6|18024.6|18031.7|18027.7|18034.8|18030.8|18022.3|18018.3|224
1644930000000|2022-02-15 13:00:00|18034.8|18030.8|18047.3|18043.3|18053.6|18049.6|18025.4|18021.4|356
1644930300000|2022-02-15 13:05:00|18045.8|18041.8|18041.1|18037.1|18053.6|18049.6|18037.9|18033.9|361
1644930600000|2022-02-15 13:10:00|18039.5|18035.5|18034.8|18030.8|18050.4|18046.4|18031.7|18027.7|302
1644930900000|2022-02-15 13:15:00|18028.6|18024.6|18022.3|18018.3|18044.2|18040.2|18022.3|18018.3|437
1644931200000|2022-02-15 13:20:00|18025.4|18021.4|18037.9|18033.9|18044.2|18040.2|18012.9|18008.9|559
1644931500000|2022-02-15 13:25:00|18041.1|18037.1|18033.3|18029.3|18050.4|18046.4|18022.3|18018.3|412
1644931800000|2022-02-15 13:30:00|18027|18023|18016.1|18012.1|18033.3|18029.3|17997.3|17993.3|1290
1644932100000|2022-02-15 13:35:00|18012.9|18008.9|18019.2|18015.2|18031.7|18027.7|18006.7|18002.7|710
1644932400000|2022-02-15 13:40:00|18020.8|18016.8|18022.3|18018.3|18028.6|18024.6|18016.1|18012.1|576
1644932700000|2022-02-15 13:45:00|18020.8|18016.8|18009.8|18005.8|18031.7|18027.7|18003.6|17999.6|597
1644933000000|2022-02-15 13:50:00|18006.7|18002.7|18009.8|18005.8|18025.4|18021.4|18006.7|18002.7|516
1644933300000|2022-02-15 13:55:00|18011.4|18007.4|17998.9|17994.9|18012.9|18008.9|17991.1|17987.1|371
1644933600000|2022-02-15 14:00:00|18000.4|17996.4|18009.8|18005.8|18012.9|18008.9|17987.9|17983.9|438
1644933900000|2022-02-15 14:05:00|18011.4|18007.4|18002|17998|18022.3|18018.3|17997.3|17993.3|946
1644934200000|2022-02-15 14:10:00|18003.6|17999.6|18025.4|18021.4|18028.6|18024.6|18000.4|17996.4|794
1644934500000|2022-02-15 14:15:00|18022.3|18018.3|17984.8|17980.8|18028.6|18024.6|17984.8|17980.8|623
1644934800000|2022-02-15 14:20:00|17986.4|17982.4|18003.6|17999.6|18009.8|18005.8|17975.4|17971.4|884
1644935100000|2022-02-15 14:25:00|18002|17998|17997.3|17993.3|18006.7|18002.7|17994.2|17990.2|631
1644935400000|2022-02-15 14:30:00|17994.2|17990.2|17975.4|17971.4|18009.8|18005.8|17966.1|17962.1|1633
1644935700000|2022-02-15 14:35:00|17972.3|17968.3|17984.8|17980.8|17984.8|17980.8|17966.1|17962.1|1161
1644936000000|2022-02-15 14:40:00|17987.9|17983.9|17969.2|17965.2|17994.2|17990.2|17969.2|17965.2|794
1644936300000|2022-02-15 14:45:00|17970.8|17966.8|17984.8|17980.8|17989.5|17985.5|17969.2|17965.2|793
1644936600000|2022-02-15 14:50:00|17986.4|17982.4|17994.2|17990.2|18011.4|18007.4|17978.6|17974.6|848
1644936900000|2022-02-15 14:55:00|17992.6|17988.6|17969.2|17965.2|17994.2|17990.2|17969.2|17965.2|1289
1644937200000|2022-02-15 15:00:00|17972.3|17968.3|17987.9|17983.9|17994.2|17990.2|17969.2|17965.2|977
1644937500000|2022-02-15 15:05:00|17991.1|17987.1|17994.2|17990.2|17997.3|17993.3|17977|17973|475
1644937800000|2022-02-15 15:10:00|17992.6|17988.6|18016.1|18012.1|18022.3|18018.3|17992.6|17988.6|673
1644938100000|2022-02-15 15:15:00|18019.2|18015.2|18009.8|18005.8|18022.3|18018.3|18003.6|17999.6|687
1644938400000|2022-02-15 15:20:00|18008.3|18004.3|18000.4|17996.4|18009.8|18005.8|17994.2|17990.2|458
1644938700000|2022-02-15 15:25:00|18002|17998|18003.6|17999.6|18012.9|18008.9|17994.2|17990.2|731
1644939000000|2022-02-15 15:30:00|18000.4|17996.4|17994.2|17990.2|18003.6|17999.6|17987.9|17983.9|516
1644939300000|2022-02-15 15:35:00|17997.3|17993.3|18006.7|18002.7|18016.1|18012.1|17997.3|17993.3|475
1644939600000|2022-02-15 15:40:00|18003.6|17999.6|17997.3|17993.3|18006.7|18002.7|17994.2|17990.2|587
1644939900000|2022-02-15 15:45:00|17998.9|17994.9|18009.8|18005.8|18022.3|18018.3|17991.1|17987.1|726
1644940200000|2022-02-15 15:50:00|18012.9|18008.9|18000.4|17996.4|18022.3|18018.3|17997.3|17993.3|1016
1644940500000|2022-02-15 15:55:00|17997.3|17993.3|17984.8|17980.8|18000.4|17996.4|17984.8|17980.8|710
1644940800000|2022-02-15 16:00:00|17981.7|17977.7|17981.7|17977.7|17994.2|17990.2|17981.7|17977.7|828
1644941100000|2022-02-15 16:05:00|17983.3|17979.3|17984.8|17980.8|17987.9|17983.9|17978.6|17974.6|506
1644941400000|2022-02-15 16:10:00|17987.9|17983.9|17978.6|17974.6|17994.2|17990.2|17978.6|17974.6|828
1644941700000|2022-02-15 16:15:00|17981.7|17977.7|17991.1|17987.1|17994.2|17990.2|17972.3|17968.3|820
1644942000000|2022-02-15 16:20:00|17987.9|17983.9|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|612
1644942300000|2022-02-15 16:25:00|17987.9|17983.9|18009.8|18005.8|18011.4|18007.4|17987.9|17983.9|1072
1644942600000|2022-02-15 16:30:00|18003.6|17999.6|18003.6|17999.6|18009.8|18005.8|17997.3|17993.3|717
1644942900000|2022-02-15 16:35:00|18006.7|18002.7|18019.2|18015.2|18020.8|18016.8|18006.7|18002.7|605
1644943200000|2022-02-15 16:40:00|18016.1|18012.1|18003.6|17999.6|18016.1|18012.1|17997.3|17993.3|759
1644943500000|2022-02-15 16:45:00|18002|17998|18000.4|17996.4|18003.6|17999.6|17991.1|17987.1|615
1644943800000|2022-02-15 16:50:00|17998.9|17994.9|18003.6|17999.6|18012.9|18008.9|17998.9|17994.9|429
1644944100000|2022-02-15 16:55:00|18006.7|18002.7|18009.8|18005.8|18009.8|18005.8|17997.3|17993.3|299
1644944400000|2022-02-15 17:00:00|18006.7|18002.7|18000.4|17996.4|18008.3|18004.3|17994.2|17990.2|338
1644944700000|2022-02-15 17:05:00|17997.3|17993.3|17994.2|17990.2|18000.4|17996.4|17987.9|17983.9|480
1644945000000|2022-02-15 17:10:00|17992.6|17988.6|17991.1|17987.1|17997.3|17993.3|17984.8|17980.8|420
1644945300000|2022-02-15 17:15:00|17992.6|17988.6|17975.4|17971.4|17992.6|17988.6|17972.3|17968.3|766
1644945600000|2022-02-15 17:20:00|17977|17973|17959.8|17955.8|17981.7|17977.7|17956.7|17952.7|817
1644945900000|2022-02-15 17:25:00|17956.7|17952.7|17947.3|17943.3|17962.9|17958.9|17941.1|17937.1|586
1644946200000|2022-02-15 17:30:00|17950.4|17946.4|17947.3|17943.3|17956.7|17952.7|17945.8|17941.8|970
1644946500000|2022-02-15 17:35:00|17950.4|17946.4|17953.6|17949.6|17962.9|17958.9|17941.1|17937.1|519
1644946800000|2022-02-15 17:40:00|17956.7|17952.7|17953.6|17949.6|17959.8|17955.8|17950.4|17946.4|261
1644947100000|2022-02-15 17:45:00|17950.4|17946.4|17975.4|17971.4|17975.4|17971.4|17947.3|17943.3|363
1644947400000|2022-02-15 17:50:00|17972.3|17968.3|17981.7|17977.7|17986.4|17982.4|17972.3|17968.3|269
1644947700000|2022-02-15 17:55:00|17984.8|17980.8|17991.1|17987.1|17994.2|17990.2|17981.7|17977.7|405
1644948000000|2022-02-15 18:00:00|17987.9|17983.9|17978.6|17974.6|17991.1|17987.1|17975.4|17971.4|170
1644948300000|2022-02-15 18:05:00|17981.7|17977.7|17991.1|17987.1|17991.1|17987.1|17978.6|17974.6|203
1644948600000|2022-02-15 18:10:00|17994.2|17990.2|17994.2|17990.2|17997.3|17993.3|17991.1|17987.1|174
1644948900000|2022-02-15 18:15:00|17992.6|17988.6|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|79
1644949200000|2022-02-15 18:20:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17984.8|17980.8|195
1644949500000|2022-02-15 18:25:00|17991.1|17987.1|17994.2|17990.2|17994.2|17990.2|17984.8|17980.8|308
1644949800000|2022-02-15 18:30:00|17991.1|17987.1|17991.1|17987.1|17994.2|17990.2|17987.9|17983.9|286
1644950100000|2022-02-15 18:35:00|17987.9|17983.9|17984.8|17980.8|17991.1|17987.1|17978.6|17974.6|341
1644950400000|2022-02-15 18:40:00|17981.7|17977.7|17984.8|17980.8|17987.9|17983.9|17981.7|17977.7|319
1644950700000|2022-02-15 18:45:00|17981.7|17977.7|17984.8|17980.8|17997.3|17993.3|17981.7|17977.7|467
1644951000000|2022-02-15 18:50:00|17983.3|17979.3|17984.8|17980.8|17984.8|17980.8|17978.6|17974.6|469
1644951300000|2022-02-15 18:55:00|17981.7|17977.7|17981.7|17977.7|17991.1|17987.1|17980.1|17976.1|655
1644951600000|2022-02-15 19:00:00|17984.8|17980.8|17978.6|17974.6|17984.8|17980.8|17969.2|17965.2|805
1644951900000|2022-02-15 19:05:00|17975.4|17971.4|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|373
1644952200000|2022-02-15 19:10:00|17981.7|17977.7|17972.3|17968.3|17984.8|17980.8|17972.3|17968.3|258
1644952500000|2022-02-15 19:15:00|17973.9|17969.9|17975.4|17971.4|17978.6|17974.6|17969.2|17965.2|460
1644952800000|2022-02-15 19:20:00|17972.3|17968.3|17966.1|17962.1|17972.3|17968.3|17962.9|17958.9|413
1644953100000|2022-02-15 19:25:00|17967.6|17963.6|17966.1|17962.1|17969.2|17965.2|17962.9|17958.9|235
1644953400000|2022-02-15 19:30:00|17962.9|17958.9|17959.8|17955.8|17966.1|17962.1|17959.8|17955.8|377
1644953700000|2022-02-15 19:35:00|17956.7|17952.7|17959.8|17955.8|17962.9|17958.9|17956.7|17952.7|312
1644954000000|2022-02-15 19:40:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17950.4|17946.4|558
1644954300000|2022-02-15 19:45:00|17950.4|17946.4|17947.3|17943.3|17953.6|17949.6|17941.1|17937.1|828
1644954600000|2022-02-15 19:50:00|17944.2|17940.2|17947.3|17943.3|17958.3|17954.3|17944.2|17940.2|1101
1644954900000|2022-02-15 19:55:00|17944.2|17940.2|17947.3|17943.3|17959.8|17955.8|17944.2|17940.2|1335
1644955200000|2022-02-15 20:00:00|17944.2|17940.2|17950.4|17946.4|17953.6|17949.6|17937.9|17933.9|984
1644955500000|2022-02-15 20:05:00|17952|17948|17962.9|17958.9|17962.9|17958.9|17950.4|17946.4|491
1644955800000|2022-02-15 20:10:00|17959.8|17955.8|17955.1|17951.1|17962.9|17958.9|17950.4|17946.4|618
1644956100000|2022-02-15 20:15:00|17956.7|17952.7|17941.1|17937.1|17956.7|17952.7|17937.9|17933.9|401
1644956400000|2022-02-15 20:20:00|17944.2|17940.2|17941.1|17937.1|17944.2|17940.2|17937.9|17933.9|668
1644956700000|2022-02-15 20:25:00|17937.9|17933.9|17928.6|17924.6|17944.2|17940.2|17925.4|17921.4|2273
1644957000000|2022-02-15 20:30:00|17925.4|17921.4|17928.6|17924.6|17934.8|17930.8|17922.3|17918.3|916
1644957300000|2022-02-15 20:35:00|17927|17923|17931.7|17927.7|17934.8|17930.8|17920.8|17916.8|1038
1644957600000|2022-02-15 20:40:00|17934.8|17930.8|17925.4|17921.4|17934.8|17930.8|17923.9|17919.9|476
1644957900000|2022-02-15 20:45:00|17928.6|17924.6|17934.8|17930.8|17937.9|17933.9|17925.4|17921.4|606
1644958200000|2022-02-15 20:50:00|17931.7|17927.7|17925.4|17921.4|17931.7|17927.7|17922.3|17918.3|505
1644958500000|2022-02-15 20:55:00|17922.3|17918.3|17919.2|17915.2|17941.1|17937.1|17916.1|17912.1|3136
1644958800000|2022-02-15 21:00:00|17920.8|17916.8|17922.3|17918.3|17931.7|17927.7|17912.9|17908.9|1366
1644959100000|2022-02-15 21:05:00|17919.2|17915.2|17909.8|17905.8|17922.3|17918.3|17906.7|17902.7|644
1644959400000|2022-02-15 21:10:00|17911.4|17907.4|17909.8|17905.8|17922.3|17918.3|17909.8|17905.8|511
1644959700000|2022-02-15 21:15:00|17912.9|17908.9|17922.3|17918.3|17925.4|17921.4|17909.8|17905.8|271
1644960000000|2022-02-15 21:20:00|17920.8|17916.8|17944.2|17940.2|17944.2|17940.2|17919.2|17915.2|435
1644960300000|2022-02-15 21:25:00|17941.1|17937.1|17947.3|17943.3|17953.6|17949.6|17941.1|17937.1|502
1644960600000|2022-02-15 21:30:00|17945.8|17941.8|17947.3|17943.3|17953.6|17949.6|17944.2|17940.2|586
1644960900000|2022-02-15 21:35:00|17948.9|17944.9|17934.8|17930.8|17950.4|17946.4|17934.8|17930.8|384
1644961200000|2022-02-15 21:40:00|17937.9|17933.9|17944.2|17940.2|17953.6|17949.6|17934.8|17930.8|323
1644961500000|2022-02-15 21:45:00|17942.6|17938.6|17944.2|17940.2|17944.2|17940.2|17931.7|17927.7|307
1644961800000|2022-02-15 21:50:00|17947.3|17943.3|17947.3|17943.3|17950.4|17946.4|17941.1|17937.1|382
1644962100000|2022-02-15 21:55:00|17950.4|17946.4|17947.3|17943.3|17950.4|17946.4|17941.1|17937.1|282
1644966000000|2022-02-15 23:00:00|17941.1|17937.1|17952|17948|17952|17948|17941.1|17937.1|106
1644966300000|2022-02-15 23:05:00|17953.6|17949.6|17959.8|17955.8|17959.8|17955.8|17952|17948|58
1644966600000|2022-02-15 23:10:00|17962.9|17958.9|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|93
1644966900000|2022-02-15 23:15:00|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|9
1644967200000|2022-02-15 23:20:00|17956.7|17952.7|17966.1|17962.1|17969.2|17965.2|17956.7|17952.7|88
1644967500000|2022-02-15 23:25:00|17962.9|17958.9|17956.7|17952.7|17964.5|17960.5|17956.7|17952.7|38
1644967800000|2022-02-15 23:30:00|17958.3|17954.3|17956.7|17952.7|17959.8|17955.8|17956.7|17952.7|35
1644968100000|2022-02-15 23:35:00|17955.1|17951.1|17953.6|17949.6|17956.7|17952.7|17950.4|17946.4|56
1644968400000|2022-02-15 23:40:00|17952|17948|17950.4|17946.4|17952|17948|17948.9|17944.9|28
1644968700000|2022-02-15 23:45:00|17948.9|17944.9|17959.8|17955.8|17959.8|17955.8|17948.9|17944.9|49
1644969000000|2022-02-15 23:50:00|17962.9|17958.9|17961.4|17957.4|17962.9|17958.9|17956.7|17952.7|71
1644969300000|2022-02-15 23:55:00|17962.9|17958.9|17962.9|17958.9|17966.1|17962.1|17959.8|17955.8|43
1644969600000|2022-02-16 00:00:00|17964.5|17960.5|17966.1|17962.1|17973.9|17969.9|17962.9|17958.9|132
1644969900000|2022-02-16 00:05:00|17964.5|17960.5|17956.7|17952.7|17966.1|17962.1|17956.7|17952.7|35
1644970200000|2022-02-16 00:10:00|17955.1|17951.1|17958.3|17954.3|17959.8|17955.8|17953.6|17949.6|57
1644970500000|2022-02-16 00:15:00|17959.8|17955.8|17959.8|17955.8|17962.9|17958.9|17956.7|17952.7|45
1644970800000|2022-02-16 00:20:00|17958.3|17954.3|17956.7|17952.7|17959.8|17955.8|17956.7|17952.7|30
1644971100000|2022-02-16 00:25:00|17955.1|17951.1|17953.6|17949.6|17959.8|17955.8|17953.6|17949.6|58
1644971400000|2022-02-16 00:30:00|17955.1|17951.1|17956.7|17952.7|17959.8|17955.8|17953.6|17949.6|111
1644971700000|2022-02-16 00:35:00|17955.1|17951.1|17950.4|17946.4|17956.7|17952.7|17947.3|17943.3|92
1644972000000|2022-02-16 00:40:00|17948.9|17944.9|17956.7|17952.7|17966.1|17962.1|17947.3|17943.3|148
1644972300000|2022-02-16 00:45:00|17955.1|17951.1|17966.1|17962.1|17967.6|17963.6|17953.6|17949.6|59
1644972600000|2022-02-16 00:50:00|17967.6|17963.6|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|170
1644972900000|2022-02-16 00:55:00|17970.8|17966.8|17966.1|17962.1|17972.3|17968.3|17966.1|17962.1|53
1644973200000|2022-02-16 01:00:00|17964.5|17960.5|17959.8|17955.8|17964.5|17960.5|17956.7|17952.7|54
1644973500000|2022-02-16 01:05:00|17966.1|17962.1|17962.9|17958.9|17966.1|17962.1|17962.9|17958.9|17
1644973800000|2022-02-16 01:10:00|17966.1|17962.1|17975.4|17971.4|17975.4|17971.4|17966.1|17962.1|84
1644974100000|2022-02-16 01:15:00|17973.9|17969.9|17978.6|17974.6|17981.7|17977.7|17972.3|17968.3|135
1644974400000|2022-02-16 01:20:00|17975.4|17971.4|17972.3|17968.3|17978.6|17974.6|17972.3|17968.3|50
1644974700000|2022-02-16 01:25:00|17969.2|17965.2|17975.4|17971.4|17975.4|17971.4|17967.6|17963.6|69
1644975000000|2022-02-16 01:30:00|17972.3|17968.3|17978.6|17974.6|17980.1|17976.1|17972.3|17968.3|100
1644975300000|2022-02-16 01:35:00|17980.1|17976.1|17981.7|17977.7|17984.8|17980.8|17978.6|17974.6|35
1644975600000|2022-02-16 01:40:00|17984.8|17980.8|17987.9|17983.9|17989.5|17985.5|17984.8|17980.8|92
1644975900000|2022-02-16 01:45:00|17989.5|17985.5|17989.5|17985.5|17991.1|17987.1|17984.8|17980.8|65
1644976200000|2022-02-16 01:50:00|17991.1|17987.1|17983.3|17979.3|17991.1|17987.1|17983.3|17979.3|43
1644976500000|2022-02-16 01:55:00|17984.8|17980.8|17981.7|17977.7|17986.4|17982.4|17981.7|17977.7|41
1644976800000|2022-02-16 02:00:00|17983.3|17979.3|17981.7|17977.7|17987.9|17983.9|17981.7|17977.7|35
1644977100000|2022-02-16 02:05:00|17977|17973|17978.6|17974.6|17978.6|17974.6|17975.4|17971.4|36
1644977400000|2022-02-16 02:10:00|17977|17973|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|88
1644977700000|2022-02-16 02:15:00|17977|17973|17975.4|17971.4|17977|17973|17975.4|17971.4|46
1644978000000|2022-02-16 02:20:00|17977|17973|17975.4|17971.4|17978.6|17974.6|17975.4|17971.4|21
1644978300000|2022-02-16 02:25:00|17977|17973|17975.4|17971.4|17978.6|17974.6|17975.4|17971.4|15
1644978600000|2022-02-16 02:30:00|17978.6|17974.6|17984.8|17980.8|17984.8|17980.8|17978.6|17974.6|148
1644978900000|2022-02-16 02:35:00|17986.4|17982.4|17984.8|17980.8|17986.4|17982.4|17984.8|17980.8|52
1644979200000|2022-02-16 02:40:00|17983.3|17979.3|17991.1|17987.1|17991.1|17987.1|17981.7|17977.7|34
1644979500000|2022-02-16 02:45:00|17989.5|17985.5|17997.3|17993.3|17997.3|17993.3|17987.9|17983.9|68
1644979800000|2022-02-16 02:50:00|17995.8|17991.8|17997.3|17993.3|17997.3|17993.3|17994.2|17990.2|17
1644980100000|2022-02-16 02:55:00|17995.8|17991.8|17995.8|17991.8|17998.9|17994.9|17994.2|17990.2|32
1644980400000|2022-02-16 03:00:00|17994.2|17990.2|17987.9|17983.9|17994.2|17990.2|17987.9|17983.9|29
1644980700000|2022-02-16 03:05:00|17986.4|17982.4|17981.7|17977.7|17986.4|17982.4|17981.7|17977.7|29
1644981000000|2022-02-16 03:10:00|17978.6|17974.6|17973.9|17969.9|17981.7|17977.7|17969.2|17965.2|55
1644981300000|2022-02-16 03:15:00|17972.3|17968.3|17970.8|17966.8|17975.4|17971.4|17969.2|17965.2|92
1644981600000|2022-02-16 03:20:00|17969.2|17965.2|17975.4|17971.4|17975.4|17971.4|17969.2|17965.2|33
1644981900000|2022-02-16 03:25:00|17977|17973|17977|17973|17977|17973|17973.9|17969.9|19
1644982200000|2022-02-16 03:30:00|17978.6|17974.6|17981.7|17977.7|17984.8|17980.8|17975.4|17971.4|31
1644982500000|2022-02-16 03:35:00|17980.1|17976.1|17984.8|17980.8|17984.8|17980.8|17980.1|17976.1|26
1644982800000|2022-02-16 03:40:00|17983.3|17979.3|17994.2|17990.2|17997.3|17993.3|17981.7|17977.7|136
1644983100000|2022-02-16 03:45:00|17997.3|17993.3|17991.1|17987.1|17997.3|17993.3|17991.1|17987.1|62
1644983400000|2022-02-16 03:50:00|17994.2|17990.2|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|35
1644983700000|2022-02-16 03:55:00|17994.2|17990.2|17994.2|17990.2|17995.8|17991.8|17994.2|17990.2|36
1644984000000|2022-02-16 04:00:00|17992.6|17988.6|17991.1|17987.1|17997.3|17993.3|17991.1|17987.1|25
1644984300000|2022-02-16 04:05:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17987.9|17983.9|53
1644984600000|2022-02-16 04:10:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17986.4|17982.4|39
1644984900000|2022-02-16 04:15:00|17989.5|17985.5|17994.2|17990.2|17995.8|17991.8|17987.9|17983.9|64
1644985200000|2022-02-16 04:20:00|17995.8|17991.8|17987.9|17983.9|17997.3|17993.3|17987.9|17983.9|45
1644985500000|2022-02-16 04:25:00|17991.1|17987.1|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|31
1644985800000|2022-02-16 04:30:00|17984.8|17980.8|17987.9|17983.9|17989.5|17985.5|17984.8|17980.8|24
1644986100000|2022-02-16 04:35:00|17991.1|17987.1|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|35
1644986400000|2022-02-16 04:40:00|17991.1|17987.1|17991.1|17987.1|17991.1|17987.1|17987.9|17983.9|21
1644986700000|2022-02-16 04:45:00|17987.9|17983.9|17987.9|17983.9|17987.9|17983.9|17984.8|17980.8|21
1644987000000|2022-02-16 04:50:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17989.5|17985.5|36
1644987300000|2022-02-16 04:55:00|17989.5|17985.5|17978.6|17974.6|17989.5|17985.5|17978.6|17974.6|183
1644987600000|2022-02-16 05:00:00|17977|17973|17980.1|17976.1|17980.1|17976.1|17975.4|17971.4|11
1644987900000|2022-02-16 05:05:00|17981.7|17977.7|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|50
1644988200000|2022-02-16 05:10:00|17975.4|17971.4|17975.4|17971.4|17975.4|17971.4|17972.3|17968.3|7
1644988500000|2022-02-16 05:15:00|17972.3|17968.3|17975.4|17971.4|17977|17973|17972.3|17968.3|43
1644988800000|2022-02-16 05:20:00|17978.6|17974.6|17980.1|17976.1|17981.7|17977.7|17978.6|17974.6|38
1644989100000|2022-02-16 05:25:00|17978.6|17974.6|17978.6|17974.6|17981.7|17977.7|17978.6|17974.6|13
1644989400000|2022-02-16 05:30:00|17981.7|17977.7|17969.2|17965.2|17981.7|17977.7|17969.2|17965.2|119
1644989700000|2022-02-16 05:35:00|17970.8|17966.8|17972.3|17968.3|17972.3|17968.3|17969.2|17965.2|100
1644990000000|2022-02-16 05:40:00|17970.8|17966.8|17972.3|17968.3|17975.4|17971.4|17969.2|17965.2|23
1644990300000|2022-02-16 05:45:00|17975.4|17971.4|17973.9|17969.9|17975.4|17971.4|17973.9|17969.9|10
1644990600000|2022-02-16 05:50:00|17972.3|17968.3|17969.2|17965.2|17975.4|17971.4|17969.2|17965.2|45
1644990900000|2022-02-16 05:55:00|17966.1|17962.1|17962.9|17958.9|17966.1|17962.1|17961.4|17957.4|43
1644991200000|2022-02-16 06:00:00|17961.4|17957.4|17955.1|17951.1|17962.9|17958.9|17953.6|17949.6|24
1644991500000|2022-02-16 06:05:00|17953.6|17949.6|17950.4|17946.4|17956.7|17952.7|17950.4|17946.4|57
1644991800000|2022-02-16 06:10:00|17947.3|17943.3|17944.2|17940.2|17947.3|17943.3|17937.9|17933.9|161
1644992100000|2022-02-16 06:15:00|17941.1|17937.1|17950.4|17946.4|17950.4|17946.4|17941.1|17937.1|113
1644992400000|2022-02-16 06:20:00|17948.9|17944.9|17956.7|17952.7|17958.3|17954.3|17948.9|17944.9|104
1644992700000|2022-02-16 06:25:00|17955.1|17951.1|17950.4|17946.4|17956.7|17952.7|17947.3|17943.3|71
1644993000000|2022-02-16 06:30:00|17948.9|17944.9|17944.2|17940.2|17950.4|17946.4|17944.2|17940.2|33
1644993300000|2022-02-16 06:35:00|17945.8|17941.8|17944.2|17940.2|17947.3|17943.3|17942.6|17938.6|69
1644993600000|2022-02-16 06:40:00|17947.3|17943.3|17959.8|17955.8|17959.8|17955.8|17945.8|17941.8|82
1644993900000|2022-02-16 06:45:00|17956.7|17952.7|17959.8|17955.8|17959.8|17955.8|17953.6|17949.6|80
1644994200000|2022-02-16 06:50:00|17956.7|17952.7|17959.8|17955.8|17959.8|17955.8|17953.6|17949.6|31
1644994500000|2022-02-16 06:55:00|17961.4|17957.4|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|20
1644994800000|2022-02-16 07:00:00|17969.2|17965.2|17941.1|17937.1|17970.8|17966.8|17933.3|17929.3|239
1644995100000|2022-02-16 07:05:00|17944.2|17940.2|17937.9|17933.9|17947.3|17943.3|17934.8|17930.8|71
1644995400000|2022-02-16 07:10:00|17934.8|17930.8|17937.9|17933.9|17941.1|17937.1|17931.7|17927.7|154
1644995700000|2022-02-16 07:15:00|17941.1|17937.1|17928.6|17924.6|17944.2|17940.2|17928.6|17924.6|124
1644996000000|2022-02-16 07:20:00|17927|17923|17922.3|17918.3|17931.7|17927.7|17919.2|17915.2|197
1644996300000|2022-02-16 07:25:00|17919.2|17915.2|17931.7|17927.7|17931.7|17927.7|17917.6|17913.6|80
1644996600000|2022-02-16 07:30:00|17928.6|17924.6|17928.6|17924.6|17931.7|17927.7|17922.3|17918.3|101
1644996900000|2022-02-16 07:35:00|17925.4|17921.4|17934.8|17930.8|17941.1|17937.1|17925.4|17921.4|221
1644997200000|2022-02-16 07:40:00|17937.9|17933.9|17950.4|17946.4|17950.4|17946.4|17930.1|17926.1|162
1644997500000|2022-02-16 07:45:00|17953.6|17949.6|17956.7|17952.7|17962.9|17958.9|17950.4|17946.4|146
1644997800000|2022-02-16 07:50:00|17958.3|17954.3|17953.6|17949.6|17958.3|17954.3|17942.6|17938.6|180
1644998100000|2022-02-16 07:55:00|17952|17948|17956.7|17952.7|17959.8|17955.8|17950.4|17946.4|166
1644998400000|2022-02-16 08:00:00|17953.6|17949.6|17953.6|17949.6|17966.1|17962.1|17948.9|17944.9|289
1644998700000|2022-02-16 08:05:00|17950.4|17946.4|17941.1|17937.1|17950.4|17946.4|17931.7|17927.7|243
1644999000000|2022-02-16 08:10:00|17939.5|17935.5|17944.2|17940.2|17944.2|17940.2|17925.4|17921.4|217
1644999300000|2022-02-16 08:15:00|17947.3|17943.3|17956.7|17952.7|17956.7|17952.7|17931.7|17927.7|493
1644999600000|2022-02-16 08:20:00|17953.6|17949.6|17966.1|17962.1|17969.2|17965.2|17953.6|17949.6|249
1644999900000|2022-02-16 08:25:00|17964.5|17960.5|17962.9|17958.9|17969.2|17965.2|17947.3|17943.3|202
1645000200000|2022-02-16 08:30:00|17964.5|17960.5|17959.8|17955.8|17966.1|17962.1|17956.7|17952.7|102
1645000500000|2022-02-16 08:35:00|17956.7|17952.7|17947.3|17943.3|17958.3|17954.3|17941.1|17937.1|161
1645000800000|2022-02-16 08:40:00|17948.9|17944.9|17959.8|17955.8|17961.4|17957.4|17947.3|17943.3|139
1645001100000|2022-02-16 08:45:00|17962.9|17958.9|17956.7|17952.7|17966.1|17962.1|17956.7|17952.7|127
1645001400000|2022-02-16 08:50:00|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|17950.4|17946.4|169
1645001700000|2022-02-16 08:55:00|17956.7|17952.7|17961.4|17957.4|17962.9|17958.9|17947.3|17943.3|153
1645002000000|2022-02-16 09:00:00|17959.8|17955.8|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|223
1645002300000|2022-02-16 09:05:00|17966.1|17962.1|17978.6|17974.6|17984.8|17980.8|17962.9|17958.9|222
1645002600000|2022-02-16 09:10:00|17981.7|17977.7|17975.4|17971.4|17981.7|17977.7|17972.3|17968.3|183
1645002900000|2022-02-16 09:15:00|17977|17973|17962.9|17958.9|17977|17973|17962.9|17958.9|108
1645003200000|2022-02-16 09:20:00|17959.8|17955.8|17969.2|17965.2|17972.3|17968.3|17959.8|17955.8|97
1645003500000|2022-02-16 09:25:00|17970.8|17966.8|17975.4|17971.4|17975.4|17971.4|17966.1|17962.1|80
1645003800000|2022-02-16 09:30:00|17972.3|17968.3|17956.7|17952.7|17972.3|17968.3|17956.7|17952.7|109
1645004100000|2022-02-16 09:35:00|17958.3|17954.3|17955.1|17951.1|17959.8|17955.8|17950.4|17946.4|115
1645004400000|2022-02-16 09:40:00|17956.7|17952.7|17956.7|17952.7|17959.8|17955.8|17950.4|17946.4|147
1645004700000|2022-02-16 09:45:00|17955.1|17951.1|17969.2|17965.2|17972.3|17968.3|17953.6|17949.6|48
1645005000000|2022-02-16 09:50:00|17967.6|17963.6|17981.7|17977.7|17981.7|17977.7|17967.6|17963.6|141
1645005300000|2022-02-16 09:55:00|17980.1|17976.1|17981.7|17977.7|17987.9|17983.9|17975.4|17971.4|113
1645005600000|2022-02-16 10:00:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17978.6|17974.6|166
1645005900000|2022-02-16 10:05:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|64
1645006200000|2022-02-16 10:10:00|17981.7|17977.7|17984.8|17980.8|17987.9|17983.9|17978.6|17974.6|170
1645006500000|2022-02-16 10:15:00|17987.9|17983.9|17972.3|17968.3|17987.9|17983.9|17969.2|17965.2|145
1645006800000|2022-02-16 10:20:00|17975.4|17971.4|17975.4|17971.4|17978.6|17974.6|17972.3|17968.3|58
1645007100000|2022-02-16 10:25:00|17977|17973|17977|17973|17981.7|17977.7|17972.3|17968.3|108
1645007400000|2022-02-16 10:30:00|17978.6|17974.6|17997.3|17993.3|17997.3|17993.3|17975.4|17971.4|151
1645007700000|2022-02-16 10:35:00|17995.8|17991.8|17991.1|17987.1|18003.6|17999.6|17991.1|17987.1|183
1645008000000|2022-02-16 10:40:00|17992.6|17988.6|17981.7|17977.7|17992.6|17988.6|17978.6|17974.6|113
1645008300000|2022-02-16 10:45:00|17983.3|17979.3|17978.6|17974.6|17984.8|17980.8|17978.6|17974.6|30
1645008600000|2022-02-16 10:50:00|17975.4|17971.4|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|68
1645008900000|2022-02-16 10:55:00|17970.8|17966.8|17972.3|17968.3|17978.6|17974.6|17969.2|17965.2|32
1645009200000|2022-02-16 11:00:00|17973.9|17969.9|17981.7|17977.7|17984.8|17980.8|17972.3|17968.3|97
1645009500000|2022-02-16 11:05:00|17980.1|17976.1|17978.6|17974.6|17984.8|17980.8|17975.4|17971.4|60
1645009800000|2022-02-16 11:10:00|17975.4|17971.4|17972.3|17968.3|17981.7|17977.7|17972.3|17968.3|143
1645010100000|2022-02-16 11:15:00|17970.8|17966.8|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|109
1645010400000|2022-02-16 11:20:00|17959.8|17955.8|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|79
1645010700000|2022-02-16 11:25:00|17966.1|17962.1|17972.3|17968.3|17972.3|17968.3|17962.9|17958.9|101
1645011000000|2022-02-16 11:30:00|17973.9|17969.9|17981.7|17977.7|17981.7|17977.7|17972.3|17968.3|79
1645011300000|2022-02-16 11:35:00|17978.6|17974.6|17983.3|17979.3|17984.8|17980.8|17975.4|17971.4|58
1645011600000|2022-02-16 11:40:00|17981.7|17977.7|17987.9|17983.9|17989.5|17985.5|17981.7|17977.7|44
1645011900000|2022-02-16 11:45:00|17989.5|17985.5|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|69
1645012200000|2022-02-16 11:50:00|17986.4|17982.4|17978.6|17974.6|17991.1|17987.1|17975.4|17971.4|161
1645012500000|2022-02-16 11:55:00|17975.4|17971.4|17975.4|17971.4|17978.6|17974.6|17972.3|17968.3|235
1645012800000|2022-02-16 12:00:00|17978.6|17974.6|17978.6|17974.6|17978.6|17974.6|17969.2|17965.2|123
1645013100000|2022-02-16 12:05:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|116
1645013400000|2022-02-16 12:10:00|17981.7|17977.7|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|174
1645013700000|2022-02-16 12:15:00|17977|17973|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|223
1645014000000|2022-02-16 12:20:00|17975.4|17971.4|17962.9|17958.9|17978.6|17974.6|17962.9|17958.9|285
1645014300000|2022-02-16 12:25:00|17961.4|17957.4|17959.8|17955.8|17967.6|17963.6|17955.1|17951.1|284
1645014600000|2022-02-16 12:30:00|17962.9|17958.9|17966.1|17962.1|17969.2|17965.2|17950.4|17946.4|225
1645014900000|2022-02-16 12:35:00|17969.2|17965.2|17978.6|17974.6|17984.8|17980.8|17966.1|17962.1|299
1645015200000|2022-02-16 12:40:00|17980.1|17976.1|17980.1|17976.1|17987.9|17983.9|17975.4|17971.4|294
1645015500000|2022-02-16 12:45:00|17981.7|17977.7|17981.7|17977.7|17991.1|17987.1|17978.6|17974.6|209
1645015800000|2022-02-16 12:50:00|17984.8|17980.8|17991.1|17987.1|18000.4|17996.4|17984.8|17980.8|244
1645016100000|2022-02-16 12:55:00|17994.2|17990.2|17981.7|17977.7|17997.3|17993.3|17978.6|17974.6|313
1645016400000|2022-02-16 13:00:00|17987.9|17983.9|17987.9|17983.9|17989.5|17985.5|17975.4|17971.4|382
1645016700000|2022-02-16 13:05:00|17984.8|17980.8|17989.5|17985.5|17995.8|17991.8|17981.7|17977.7|298
1645017000000|2022-02-16 13:10:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17987.9|17983.9|291
1645017300000|2022-02-16 13:15:00|17995.8|17991.8|17997.3|17993.3|18003.6|17999.6|17991.1|17987.1|721
1645017600000|2022-02-16 13:20:00|17994.2|17990.2|17994.2|17990.2|18000.4|17996.4|17984.8|17980.8|377
1645017900000|2022-02-16 13:25:00|17991.1|17987.1|17986.4|17982.4|17997.3|17993.3|17980.1|17976.1|451
1645018200000|2022-02-16 13:30:00|17981.7|17977.7|17972.3|17968.3|17986.4|17982.4|17955.1|17951.1|1092
1645018500000|2022-02-16 13:35:00|17975.4|17971.4|18009.8|18005.8|18016.1|18012.1|17972.3|17968.3|782
1645018800000|2022-02-16 13:40:00|18012.9|18008.9|18009.8|18005.8|18016.1|18012.1|18000.4|17996.4|1174
1645019100000|2022-02-16 13:45:00|18012.9|18008.9|18066.1|18062.1|18069.2|18065.2|18000.4|17996.4|1757
1645019400000|2022-02-16 13:50:00|18067.6|18063.6|18047.3|18043.3|18081.7|18077.7|18041.1|18037.1|1525
1645019700000|2022-02-16 13:55:00|18044.2|18040.2|18062.9|18058.9|18066.1|18062.1|18044.2|18040.2|702
1645020000000|2022-02-16 14:00:00|18066.1|18062.1|18069.2|18065.2|18075.4|18071.4|18053.6|18049.6|976
1645020300000|2022-02-16 14:05:00|18070.8|18066.8|18066.1|18062.1|18075.4|18071.4|18062.9|18058.9|486
1645020600000|2022-02-16 14:10:00|18062.9|18058.9|18056.7|18052.7|18069.2|18065.2|18053.6|18049.6|385
1645020900000|2022-02-16 14:15:00|18053.6|18049.6|18041.1|18037.1|18059.8|18055.8|18041.1|18037.1|700
1645021200000|2022-02-16 14:20:00|18037.9|18033.9|18034.8|18030.8|18047.3|18043.3|18028.6|18024.6|645
1645021500000|2022-02-16 14:25:00|18037.9|18033.9|18044.2|18040.2|18044.2|18040.2|18025.4|18021.4|535
1645021800000|2022-02-16 14:30:00|18041.1|18037.1|18037.9|18033.9|18056.7|18052.7|18031.7|18027.7|782
1645022100000|2022-02-16 14:35:00|18039.5|18035.5|18025.4|18021.4|18041.1|18037.1|18019.2|18015.2|898
1645022400000|2022-02-16 14:40:00|18028.6|18024.6|18019.2|18015.2|18037.9|18033.9|18016.1|18012.1|769
1645022700000|2022-02-16 14:45:00|18016.1|18012.1|17994.2|17990.2|18019.2|18015.2|17972.3|17968.3|1475
1645023000000|2022-02-16 14:50:00|17997.3|17993.3|18003.6|17999.6|18019.2|18015.2|17997.3|17993.3|826
1645023300000|2022-02-16 14:55:00|18000.4|17996.4|17995.8|17991.8|18006.7|18002.7|17994.2|17990.2|435
1645023600000|2022-02-16 15:00:00|17997.3|17993.3|17994.2|17990.2|17997.3|17993.3|17969.2|17965.2|1292
1645023900000|2022-02-16 15:05:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17978.6|17974.6|1049
1645024200000|2022-02-16 15:10:00|18000.4|17996.4|17969.2|17965.2|18000.4|17996.4|17959.8|17955.8|942
1645024500000|2022-02-16 15:15:00|17972.3|17968.3|17987.9|17983.9|17994.2|17990.2|17972.3|17968.3|815
1645024800000|2022-02-16 15:20:00|17989.5|17985.5|17978.6|17974.6|17994.2|17990.2|17975.4|17971.4|733
1645025100000|2022-02-16 15:25:00|17977|17973|17969.2|17965.2|17977|17973|17956.7|17952.7|674
1645025400000|2022-02-16 15:30:00|17966.1|17962.1|17959.8|17955.8|17978.6|17974.6|17959.8|17955.8|651
1645025700000|2022-02-16 15:35:00|17956.7|17952.7|17959.8|17955.8|17969.2|17965.2|17944.2|17940.2|919
1645026000000|2022-02-16 15:40:00|17962.9|17958.9|17962.9|17958.9|17984.8|17980.8|17959.8|17955.8|725
1645026300000|2022-02-16 15:45:00|17966.1|17962.1|17981.7|17977.7|17984.8|17980.8|17962.9|17958.9|873
1645026600000|2022-02-16 15:50:00|17983.3|17979.3|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|914
1645026900000|2022-02-16 15:55:00|17981.7|17977.7|17991.1|17987.1|17991.1|17987.1|17978.6|17974.6|464
1645027200000|2022-02-16 16:00:00|17994.2|17990.2|17994.2|17990.2|18006.7|18002.7|17987.9|17983.9|646
1645027500000|2022-02-16 16:05:00|17995.8|17991.8|17994.2|17990.2|18003.6|17999.6|17984.8|17980.8|721
1645027800000|2022-02-16 16:10:00|17995.8|17991.8|17994.2|17990.2|18003.6|17999.6|17991.1|17987.1|582
1645028100000|2022-02-16 16:15:00|17992.6|17988.6|17997.3|17993.3|17997.3|17993.3|17984.8|17980.8|805
1645028400000|2022-02-16 16:20:00|18000.4|17996.4|17972.3|17968.3|18000.4|17996.4|17969.2|17965.2|632
1645028700000|2022-02-16 16:25:00|17969.2|17965.2|17966.1|17962.1|17972.3|17968.3|17961.4|17957.4|558
1645029000000|2022-02-16 16:30:00|17969.2|17965.2|17967.6|17963.6|17975.4|17971.4|17962.9|17958.9|351
1645029300000|2022-02-16 16:35:00|17966.1|17962.1|17962.9|17958.9|17972.3|17968.3|17956.7|17952.7|682
1645029600000|2022-02-16 16:40:00|17959.8|17955.8|17941.1|17937.1|17962.9|17958.9|17941.1|17937.1|511
1645029900000|2022-02-16 16:45:00|17944.2|17940.2|17956.7|17952.7|17956.7|17952.7|17941.1|17937.1|914
1645030200000|2022-02-16 16:50:00|17950.4|17946.4|17937.9|17933.9|17956.7|17952.7|17934.8|17930.8|748
1645030500000|2022-02-16 16:55:00|17934.8|17930.8|17950.4|17946.4|17950.4|17946.4|17934.8|17930.8|439
1645030800000|2022-02-16 17:00:00|17948.9|17944.9|17962.9|17958.9|17962.9|17958.9|17947.3|17943.3|392
1645031100000|2022-02-16 17:05:00|17959.8|17955.8|17950.4|17946.4|17962.9|17958.9|17947.3|17943.3|288
1645031400000|2022-02-16 17:10:00|17953.6|17949.6|17936.4|17932.4|17956.7|17952.7|17934.8|17930.8|774
1645031700000|2022-02-16 17:15:00|17937.9|17933.9|17950.4|17946.4|17953.6|17949.6|17931.7|17927.7|547
1645032000000|2022-02-16 17:20:00|17948.9|17944.9|17947.3|17943.3|17953.6|17949.6|17937.9|17933.9|420
1645032300000|2022-02-16 17:25:00|17944.2|17940.2|17956.7|17952.7|17956.7|17952.7|17941.1|17937.1|426
1645032600000|2022-02-16 17:30:00|17959.8|17955.8|17969.2|17965.2|17972.3|17968.3|17959.8|17955.8|575
1645032900000|2022-02-16 17:35:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17959.8|17955.8|581
1645033200000|2022-02-16 17:40:00|17959.8|17955.8|17956.7|17952.7|17962.9|17958.9|17953.6|17949.6|630
1645033500000|2022-02-16 17:45:00|17958.3|17954.3|17975.4|17971.4|17978.6|17974.6|17956.7|17952.7|906
1645033800000|2022-02-16 17:50:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17956.7|17952.7|557
1645034100000|2022-02-16 17:55:00|17961.4|17957.4|17959.8|17955.8|17962.9|17958.9|17944.2|17940.2|944
1645034400000|2022-02-16 18:00:00|17958.3|17954.3|17962.9|17958.9|17975.4|17971.4|17905.1|17901.1|1404
1645034700000|2022-02-16 18:05:00|17959.8|17955.8|17972.3|17968.3|17975.4|17971.4|17947.3|17943.3|960
1645035000000|2022-02-16 18:10:00|17969.2|17965.2|17978.6|17974.6|17984.8|17980.8|17966.1|17962.1|646
1645035300000|2022-02-16 18:15:00|17981.7|17977.7|17975.4|17971.4|17981.7|17977.7|17975.4|17971.4|746
1645035600000|2022-02-16 18:20:00|17978.6|17974.6|17966.1|17962.1|17987.9|17983.9|17950.4|17946.4|1021
1645035900000|2022-02-16 18:25:00|17967.6|17963.6|17966.1|17962.1|17969.2|17965.2|17959.8|17955.8|626
1645036200000|2022-02-16 18:30:00|17962.9|17958.9|17962.9|17958.9|17966.1|17962.1|17956.7|17952.7|615
1645036500000|2022-02-16 18:35:00|17959.8|17955.8|17969.2|17965.2|17969.2|17965.2|17959.8|17955.8|309
1645036800000|2022-02-16 18:40:00|17970.8|17966.8|17956.7|17952.7|17972.3|17968.3|17956.7|17952.7|479
1645037100000|2022-02-16 18:45:00|17958.3|17954.3|17925.4|17921.4|17959.8|17955.8|17919.2|17915.2|1170
1645037400000|2022-02-16 18:50:00|17928.6|17924.6|17881.7|17877.7|17934.8|17930.8|17872.3|17868.3|1460
1645037700000|2022-02-16 18:55:00|17878.6|17874.6|17897.3|17893.3|17905.1|17901.1|17862.9|17858.9|1773
1645038000000|2022-02-16 19:00:00|17898.9|17894.9|17900.4|17896.4|17912.9|17908.9|17881.7|17877.7|2290
1645038300000|2022-02-16 19:05:00|17903.6|17899.6|17919.2|17915.2|17925.4|17921.4|17903.6|17899.6|1573
1645038600000|2022-02-16 19:10:00|17920.8|17916.8|17934.8|17930.8|17950.4|17946.4|17919.2|17915.2|2647
1645038900000|2022-02-16 19:15:00|17937.9|17933.9|17944.2|17940.2|17956.7|17952.7|17931.7|17927.7|1252
1645039200000|2022-02-16 19:20:00|17945.8|17941.8|17956.7|17952.7|17956.7|17952.7|17931.7|17927.7|1098
1645039500000|2022-02-16 19:25:00|17955.1|17951.1|17941.1|17937.1|17969.2|17965.2|17937.9|17933.9|1239
1645039800000|2022-02-16 19:30:00|17937.9|17933.9|17906.7|17902.7|17944.2|17940.2|17903.6|17899.6|1353
1645040100000|2022-02-16 19:35:00|17908.3|17904.3|17912.9|17908.9|17922.3|17918.3|17900.4|17896.4|802
1645040400000|2022-02-16 19:40:00|17906.7|17902.7|17902|17898|17916.1|17912.1|17900.4|17896.4|842
1645040700000|2022-02-16 19:45:00|17903.6|17899.6|17937.9|17933.9|17944.2|17940.2|17900.4|17896.4|1031
1645041000000|2022-02-16 19:50:00|17941.1|17937.1|17931.7|17927.7|17950.4|17946.4|17925.4|17921.4|936
1645041300000|2022-02-16 19:55:00|17933.3|17929.3|17944.2|17940.2|17947.3|17943.3|17925.4|17921.4|1390
1645041600000|2022-02-16 20:00:00|17942.6|17938.6|17953.6|17949.6|17962.9|17958.9|17937.9|17933.9|1179
1645041900000|2022-02-16 20:05:00|17956.7|17952.7|17934.8|17930.8|17956.7|17952.7|17934.8|17930.8|524
1645042200000|2022-02-16 20:10:00|17936.4|17932.4|17941.1|17937.1|17944.2|17940.2|17930.1|17926.1|366
1645042500000|2022-02-16 20:15:00|17944.2|17940.2|17972.3|17968.3|17972.3|17968.3|17941.1|17937.1|887
1645042800000|2022-02-16 20:20:00|17975.4|17971.4|17969.2|17965.2|17981.7|17977.7|17956.7|17952.7|559
1645043100000|2022-02-16 20:25:00|17967.6|17963.6|18006.7|18002.7|18009.8|18005.8|17966.1|17962.1|1178
1645043400000|2022-02-16 20:30:00|17997.3|17993.3|17997.3|17993.3|18009.8|18005.8|17991.1|17987.1|743
1645043700000|2022-02-16 20:35:00|17998.9|17994.9|17987.9|17983.9|18003.6|17999.6|17987.9|17983.9|607
1645044000000|2022-02-16 20:40:00|17991.1|17987.1|17997.3|17993.3|18000.4|17996.4|17987.9|17983.9|387
1645044300000|2022-02-16 20:45:00|18000.4|17996.4|17997.3|17993.3|18003.6|17999.6|17994.2|17990.2|486
1645044600000|2022-02-16 20:50:00|17994.2|17990.2|18000.4|17996.4|18009.8|18005.8|17994.2|17990.2|910
1645044900000|2022-02-16 20:55:00|18006.7|18002.7|18025.4|18021.4|18037.9|18033.9|18006.7|18002.7|2054
1645045200000|2022-02-16 21:00:00|18028.6|18024.6|18034.8|18030.8|18044.2|18040.2|18019.2|18015.2|1685
1645045500000|2022-02-16 21:05:00|18031.7|18027.7|18047.3|18043.3|18050.4|18046.4|18031.7|18027.7|838
1645045800000|2022-02-16 21:10:00|18050.4|18046.4|18050.4|18046.4|18050.4|18046.4|18044.2|18040.2|487
1645046100000|2022-02-16 21:15:00|18047.3|18043.3|18028.6|18024.6|18047.3|18043.3|18022.3|18018.3|427
1645046400000|2022-02-16 21:20:00|18030.1|18026.1|18022.3|18018.3|18031.7|18027.7|18016.1|18012.1|291
1645046700000|2022-02-16 21:25:00|18019.2|18015.2|18022.3|18018.3|18022.3|18018.3|18012.9|18008.9|479
1645047000000|2022-02-16 21:30:00|18019.2|18015.2|18012.9|18008.9|18019.2|18015.2|18006.7|18002.7|333
1645047300000|2022-02-16 21:35:00|18011.4|18007.4|18006.7|18002.7|18012.9|18008.9|18003.6|17999.6|343
1645047600000|2022-02-16 21:40:00|18005.1|18001.1|18009.8|18005.8|18012.9|18008.9|18003.6|17999.6|450
1645047900000|2022-02-16 21:45:00|18011.4|18007.4|18006.7|18002.7|18011.4|18007.4|18000.4|17996.4|332
1645048200000|2022-02-16 21:50:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17997.3|17993.3|353
1645048500000|2022-02-16 21:55:00|17995.8|17991.8|17991.1|17987.1|17997.3|17993.3|17987.9|17983.9|259
1645052400000|2022-02-16 23:00:00|17987.9|17983.9|18006.7|18002.7|18008.3|18004.3|17981.7|17977.7|103
1645052700000|2022-02-16 23:05:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|79
1645053000000|2022-02-16 23:10:00|18008.3|18004.3|18012.9|18008.9|18016.1|18012.1|18008.3|18004.3|30
1645053300000|2022-02-16 23:15:00|18011.4|18007.4|18003.6|17999.6|18011.4|18007.4|18000.4|17996.4|22
1645053600000|2022-02-16 23:20:00|18006.7|18002.7|18006.7|18002.7|18006.7|18002.7|18000.4|17996.4|28
1645053900000|2022-02-16 23:25:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|23
1645054200000|2022-02-16 23:30:00|18005.1|18001.1|18005.1|18001.1|18008.3|18004.3|18005.1|18001.1|15
1645054500000|2022-02-16 23:35:00|18006.7|18002.7|18009.8|18005.8|18009.8|18005.8|18006.7|18002.7|47
1645054800000|2022-02-16 23:40:00|18006.7|18002.7|18025.4|18021.4|18033.3|18029.3|18006.7|18002.7|236
1645055100000|2022-02-16 23:45:00|18023.9|18019.9|18031.7|18027.7|18034.8|18030.8|18023.9|18019.9|122
1645055400000|2022-02-16 23:50:00|18030.1|18026.1|18016.1|18012.1|18030.1|18026.1|18014.5|18010.5|30
1645055700000|2022-02-16 23:55:00|18014.5|18010.5|18019.2|18015.2|18022.3|18018.3|18012.9|18008.9|33
1645056000000|2022-02-17 00:00:00|18020.8|18016.8|18016.1|18012.1|18028.6|18024.6|18016.1|18012.1|206
1645056300000|2022-02-17 00:05:00|18012.9|18008.9|18012.9|18008.9|18016.1|18012.1|18008.3|18004.3|60
1645056600000|2022-02-17 00:10:00|18014.5|18010.5|18028.6|18024.6|18028.6|18024.6|18012.9|18008.9|181
1645056900000|2022-02-17 00:15:00|18030.1|18026.1|18025.4|18021.4|18031.7|18027.7|18022.3|18018.3|84
1645057200000|2022-02-17 00:20:00|18027|18023|18022.3|18018.3|18028.6|18024.6|18020.8|18016.8|67
1645057500000|2022-02-17 00:25:00|18025.4|18021.4|18022.3|18018.3|18027|18023|18019.2|18015.2|35
1645057800000|2022-02-17 00:30:00|18025.4|18021.4|18025.4|18021.4|18031.7|18027.7|18025.4|18021.4|64
1645058100000|2022-02-17 00:35:00|18022.3|18018.3|18016.1|18012.1|18022.3|18018.3|18012.9|18008.9|49
1645058400000|2022-02-17 00:40:00|18017.6|18013.6|18020.8|18016.8|18023.9|18019.9|18016.1|18012.1|101
1645058700000|2022-02-17 00:45:00|18022.3|18018.3|18012.9|18008.9|18025.4|18021.4|18012.9|18008.9|74
1645059000000|2022-02-17 00:50:00|18014.5|18010.5|18009.8|18005.8|18016.1|18012.1|18009.8|18005.8|45
1645059300000|2022-02-17 00:55:00|18008.3|18004.3|18009.8|18005.8|18009.8|18005.8|18005.1|18001.1|50
1645059600000|2022-02-17 01:00:00|18011.4|18007.4|18019.2|18015.2|18019.2|18015.2|18011.4|18007.4|37
1645059900000|2022-02-17 01:05:00|18020.8|18016.8|18016.1|18012.1|18020.8|18016.8|18016.1|18012.1|19
1645060200000|2022-02-17 01:10:00|18017.6|18013.6|18012.9|18008.9|18019.2|18015.2|18009.8|18005.8|63
1645060500000|2022-02-17 01:15:00|18016.1|18012.1|18012.9|18008.9|18019.2|18015.2|18012.9|18008.9|33
1645060800000|2022-02-17 01:20:00|18009.8|18005.8|18006.7|18002.7|18012.9|18008.9|18005.1|18001.1|34
1645061100000|2022-02-17 01:25:00|18005.1|18001.1|17997.3|17993.3|18005.1|18001.1|17989.5|17985.5|97
1645061400000|2022-02-17 01:30:00|17998.9|17994.9|17991.1|17987.1|17998.9|17994.9|17984.8|17980.8|74
1645061700000|2022-02-17 01:35:00|17986.4|17982.4|17992.6|17988.6|17994.2|17990.2|17984.8|17980.8|63
1645062000000|2022-02-17 01:40:00|17991.1|17987.1|17991.1|17987.1|17994.2|17990.2|17991.1|17987.1|44
1645062300000|2022-02-17 01:45:00|17987.9|17983.9|17994.2|17990.2|17997.3|17993.3|17984.8|17980.8|115
1645062600000|2022-02-17 01:50:00|17995.8|17991.8|17997.3|17993.3|18000.4|17996.4|17994.2|17990.2|16
1645062900000|2022-02-17 01:55:00|17995.8|17991.8|17997.3|17993.3|18000.4|17996.4|17991.1|17987.1|31
1645063200000|2022-02-17 02:00:00|17994.2|17990.2|17989.5|17985.5|17997.3|17993.3|17984.8|17980.8|86
1645063500000|2022-02-17 02:05:00|17987.9|17983.9|17984.8|17980.8|17987.9|17983.9|17981.7|17977.7|94
1645063800000|2022-02-17 02:10:00|17987.9|17983.9|17992.6|17988.6|17992.6|17988.6|17987.9|17983.9|77
1645064100000|2022-02-17 02:15:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|81
1645064400000|2022-02-17 02:20:00|17994.2|17990.2|18000.4|17996.4|18000.4|17996.4|17994.2|17990.2|32
1645064700000|2022-02-17 02:25:00|||||||||24
1645065000000|2022-02-17 02:30:00|||||||||21
1645065300000|2022-02-17 02:35:00|18003.6|17999.6|18005.1|18001.1|18005.1|18001.1|18003.6|17999.6|74
1645065600000|2022-02-17 02:40:00|18006.7|18002.7|18006.7|18002.7|18006.7|18002.7|18002|17998|22
1645065900000|2022-02-17 02:45:00|18008.3|18004.3|18016.1|18012.1|18016.1|18012.1|18006.7|18002.7|84
1645066200000|2022-02-17 02:50:00|18014.5|18010.5|18012.9|18008.9|18016.1|18012.1|18012.9|18008.9|31
1645066500000|2022-02-17 02:55:00|18011.4|18007.4|18009.8|18005.8|18014.5|18010.5|18009.8|18005.8|18
1645066800000|2022-02-17 03:00:00|18008.3|18004.3|18009.8|18005.8|18009.8|18005.8|18003.6|17999.6|52
1645067100000|2022-02-17 03:05:00|18006.7|18002.7|18000.4|17996.4|18008.3|18004.3|18000.4|17996.4|67
1645067400000|2022-02-17 03:10:00|18002|17998|18000.4|17996.4|18003.6|17999.6|18000.4|17996.4|24
1645067700000|2022-02-17 03:15:00|||||||||15
1645068000000|2022-02-17 03:20:00|||||||||29
1645068300000|2022-02-17 03:25:00|18002|17998|18006.7|18002.7|18006.7|18002.7|18002|17998|39
1645068600000|2022-02-17 03:30:00|18005.1|18001.1|18006.7|18002.7|18006.7|18002.7|18003.6|17999.6|35
1645068900000|2022-02-17 03:35:00|18009.8|18005.8|18022.3|18018.3|18025.4|18021.4|18008.3|18004.3|194
1645069200000|2022-02-17 03:40:00|18025.4|18021.4|18022.3|18018.3|18025.4|18021.4|18019.2|18015.2|104
1645069500000|2022-02-17 03:45:00|18023.9|18019.9|18025.4|18021.4|18027|18023|18019.2|18015.2|57
1645069800000|2022-02-17 03:50:00|18023.9|18019.9|18081.7|18077.7|18081.7|18077.7|18023.9|18019.9|441
1645070100000|2022-02-17 03:55:00|18084.8|18080.8|18178.6|18174.6|18178.6|18174.6|18084.8|18080.8|823
1645070400000|2022-02-17 04:00:00|18181.7|18177.7|18184.8|18180.8|18211.4|18207.4|18170.8|18166.8|632
1645070700000|2022-02-17 04:05:00|18183.3|18179.3|18164.5|18160.5|18209.8|18205.8|18161.4|18157.4|300
1645071000000|2022-02-17 04:10:00|18162.9|18158.9|18114.5|18110.5|18173.9|18169.9|18105.1|18101.1|393
1645071300000|2022-02-17 04:15:00|18111.4|18107.4|18131.7|18127.7|18147.3|18143.3|18091.1|18087.1|259
1645071600000|2022-02-17 04:20:00|18133.3|18129.3|18127|18123|18147.3|18143.3|18122.3|18118.3|154
1645071900000|2022-02-17 04:25:00|18125.4|18121.4|18119.2|18115.2|18133.3|18129.3|18114.5|18110.5|108
1645072200000|2022-02-17 04:30:00|18117.6|18113.6|18103.6|18099.6|18119.2|18115.2|18100.4|18096.4|96
1645072500000|2022-02-17 04:35:00|18100.4|18096.4|18114.5|18110.5|18119.2|18115.2|18097.3|18093.3|208
1645072800000|2022-02-17 04:40:00|18116.1|18112.1|18123.9|18119.9|18131.7|18127.7|18116.1|18112.1|95
1645073100000|2022-02-17 04:45:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|95
1645073400000|2022-02-17 04:50:00|18130.1|18126.1|18134.8|18130.8|18150.4|18146.4|18130.1|18126.1|151
1645073700000|2022-02-17 04:55:00|18133.3|18129.3|18134.8|18130.8|18141.1|18137.1|18128.6|18124.6|27
1645074000000|2022-02-17 05:00:00|18136.4|18132.4|18128.6|18124.6|18145.8|18141.8|18125.4|18121.4|115
1645074300000|2022-02-17 05:05:00|18130.1|18126.1|18119.2|18115.2|18137.9|18133.9|18102|18098|368
1645074600000|2022-02-17 05:10:00|18122.3|18118.3|18112.9|18108.9|18123.9|18119.9|18108.3|18104.3|127
1645074900000|2022-02-17 05:15:00|18116.1|18112.1|18109.8|18105.8|18116.1|18112.1|18103.6|18099.6|37
1645075200000|2022-02-17 05:20:00|18108.3|18104.3|18111.4|18107.4|18117.6|18113.6|18108.3|18104.3|26
1645075500000|2022-02-17 05:25:00|18112.9|18108.9|18102|18098|18112.9|18108.9|18098.9|18094.9|79
1645075800000|2022-02-17 05:30:00|18103.6|18099.6|18091.1|18087.1|18106.7|18102.7|18087.9|18083.9|112
1645076100000|2022-02-17 05:35:00|18089.5|18085.5|18100.4|18096.4|18102|18098|18075.4|18071.4|117
1645076400000|2022-02-17 05:40:00|18102|18098|18105.1|18101.1|18106.7|18102.7|18098.9|18094.9|34
1645076700000|2022-02-17 05:45:00|18103.6|18099.6|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|29
1645077000000|2022-02-17 05:50:00|18114.5|18110.5|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|98
1645077300000|2022-02-17 05:55:00|18120.8|18116.8|18119.2|18115.2|18123.9|18119.9|18117.6|18113.6|11
1645077600000|2022-02-17 06:00:00|18120.8|18116.8|18109.8|18105.8|18125.4|18121.4|18109.8|18105.8|99
1645077900000|2022-02-17 06:05:00|18111.4|18107.4|18106.7|18102.7|18112.9|18108.9|18106.7|18102.7|95
1645078200000|2022-02-17 06:10:00|18105.1|18101.1|18106.7|18102.7|18112.9|18108.9|18103.6|18099.6|95
1645078500000|2022-02-17 06:15:00|18108.3|18104.3|18098.9|18094.9|18108.3|18104.3|18095.8|18091.8|113
1645078800000|2022-02-17 06:20:00|18100.4|18096.4|18091.1|18087.1|18100.4|18096.4|18087.9|18083.9|74
1645079100000|2022-02-17 06:25:00|18089.5|18085.5|18056.7|18052.7|18100.4|18096.4|18053.6|18049.6|124
1645079400000|2022-02-17 06:30:00|18055.1|18051.1|18077|18073|18100.4|18096.4|18045.8|18041.8|230
1645079700000|2022-02-17 06:35:00|18075.4|18071.4|18072.3|18068.3|18080.1|18076.1|18062.9|18058.9|77
1645080000000|2022-02-17 06:40:00|18069.2|18065.2|18081.7|18077.7|18081.7|18077.7|18064.5|18060.5|51
1645080300000|2022-02-17 06:45:00|18080.1|18076.1|18072.3|18068.3|18084.8|18080.8|18062.9|18058.9|116
1645080600000|2022-02-17 06:50:00|18070.8|18066.8|18059.8|18055.8|18070.8|18066.8|18058.3|18054.3|27
1645080900000|2022-02-17 06:55:00|18061.4|18057.4|18066.1|18062.1|18066.1|18062.1|18059.8|18055.8|15
1645081200000|2022-02-17 07:00:00|18067.6|18063.6|18055.1|18051.1|18067.6|18063.6|18048.9|18044.9|93
1645081500000|2022-02-17 07:05:00|18053.6|18049.6|18069.2|18065.2|18069.2|18065.2|18053.6|18049.6|63
1645081800000|2022-02-17 07:10:00|18070.8|18066.8|18053.6|18049.6|18070.8|18066.8|18045.8|18041.8|115
1645082100000|2022-02-17 07:15:00|18056.7|18052.7|18059.8|18055.8|18062.9|18058.9|18050.4|18046.4|84
1645082400000|2022-02-17 07:20:00|18062.9|18058.9|18061.4|18057.4|18069.2|18065.2|18056.7|18052.7|106
1645082700000|2022-02-17 07:25:00|18062.9|18058.9|18059.8|18055.8|18066.1|18062.1|18050.4|18046.4|76
1645083000000|2022-02-17 07:30:00|18061.4|18057.4|18062.9|18058.9|18066.1|18062.1|18056.7|18052.7|180
1645083300000|2022-02-17 07:35:00|18064.5|18060.5|18072.3|18068.3|18072.3|18068.3|18053.6|18049.6|181
1645083600000|2022-02-17 07:40:00|18073.9|18069.9|18072.3|18068.3|18081.7|18077.7|18072.3|18068.3|192
1645083900000|2022-02-17 07:45:00|18073.9|18069.9|18070.8|18066.8|18078.6|18074.6|18069.2|18065.2|98
1645084200000|2022-02-17 07:50:00|18072.3|18068.3|18072.3|18068.3|18077|18073|18062.9|18058.9|171
1645084500000|2022-02-17 07:55:00|18069.2|18065.2|18059.8|18055.8|18072.3|18068.3|18053.6|18049.6|126
1645084800000|2022-02-17 08:00:00|18056.7|18052.7|18037.9|18033.9|18067.6|18063.6|18034.8|18030.8|217
1645085100000|2022-02-17 08:05:00|18034.8|18030.8|18027|18023|18034.8|18030.8|18016.1|18012.1|291
1645085400000|2022-02-17 08:10:00|18025.4|18021.4|18012.9|18008.9|18025.4|18021.4|18003.6|17999.6|276
1645085700000|2022-02-17 08:15:00|18011.4|18007.4|18012.9|18008.9|18025.4|18021.4|17991.1|17987.1|339
1645086000000|2022-02-17 08:20:00|18009.8|18005.8|18028.6|18024.6|18028.6|18024.6|18008.3|18004.3|166
1645086300000|2022-02-17 08:25:00|18027|18023|18066.1|18062.1|18106.7|18102.7|18016.1|18012.1|793
1645086600000|2022-02-17 08:30:00|18064.5|18060.5|18072.3|18068.3|18073.9|18069.9|18050.4|18046.4|535
1645086900000|2022-02-17 08:35:00|18070.8|18066.8|18097.3|18093.3|18097.3|18093.3|18070.8|18066.8|657
1645087200000|2022-02-17 08:40:00|18095.8|18091.8|18075.4|18071.4|18098.9|18094.9|18069.2|18065.2|233
1645087500000|2022-02-17 08:45:00|18073.9|18069.9|18066.1|18062.1|18087.9|18083.9|18062.9|18058.9|622
1645087800000|2022-02-17 08:50:00|18069.2|18065.2|18069.2|18065.2|18075.4|18071.4|18053.6|18049.6|134
1645088100000|2022-02-17 08:55:00|18067.6|18063.6|18069.2|18065.2|18075.4|18071.4|18059.8|18055.8|107
1645088400000|2022-02-17 09:00:00|18072.3|18068.3|18078.6|18074.6|18081.7|18077.7|18053.6|18049.6|501
1645088700000|2022-02-17 09:05:00|18077|18073|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|299
1645089000000|2022-02-17 09:10:00|18081.7|18077.7|18084.8|18080.8|18091.1|18087.1|18069.2|18065.2|164
1645089300000|2022-02-17 09:15:00|18086.4|18082.4|18081.7|18077.7|18087.9|18083.9|18075.4|18071.4|195
1645089600000|2022-02-17 09:20:00|18083.3|18079.3|18062.9|18058.9|18083.3|18079.3|18059.8|18055.8|190
1645089900000|2022-02-17 09:25:00|18064.5|18060.5|18075.4|18071.4|18075.4|18071.4|18059.8|18055.8|229
1645090200000|2022-02-17 09:30:00|18072.3|18068.3|18044.2|18040.2|18075.4|18071.4|18044.2|18040.2|211
1645090500000|2022-02-17 09:35:00|18042.6|18038.6|18042.6|18038.6|18044.2|18040.2|18037.9|18033.9|130
1645090800000|2022-02-17 09:40:00|18041.1|18037.1|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|154
1645091100000|2022-02-17 09:45:00|18037.9|18033.9|18037.9|18033.9|18045.8|18041.8|18025.4|18021.4|255
1645091400000|2022-02-17 09:50:00|18039.5|18035.5|18034.8|18030.8|18044.2|18040.2|18033.3|18029.3|139
1645091700000|2022-02-17 09:55:00|18036.4|18032.4|18044.2|18040.2|18047.3|18043.3|18031.7|18027.7|152
1645092000000|2022-02-17 10:00:00|18047.3|18043.3|18041.1|18037.1|18053.6|18049.6|18041.1|18037.1|210
1645092300000|2022-02-17 10:05:00|18044.2|18040.2|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|149
1645092600000|2022-02-17 10:10:00|18047.3|18043.3|18044.2|18040.2|18053.6|18049.6|18037.9|18033.9|128
1645092900000|2022-02-17 10:15:00|18047.3|18043.3|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|116
1645093200000|2022-02-17 10:20:00|18042.6|18038.6|18042.6|18038.6|18047.3|18043.3|18037.9|18033.9|91
1645093500000|2022-02-17 10:25:00|18041.1|18037.1|18053.6|18049.6|18056.7|18052.7|18041.1|18037.1|88
1645093800000|2022-02-17 10:30:00|18050.4|18046.4|18042.6|18038.6|18059.8|18055.8|18041.1|18037.1|102
1645094100000|2022-02-17 10:35:00|18041.1|18037.1|18036.4|18032.4|18047.3|18043.3|18034.8|18030.8|91
1645094400000|2022-02-17 10:40:00|18034.8|18030.8|18037.9|18033.9|18037.9|18033.9|18030.1|18026.1|302
1645094700000|2022-02-17 10:45:00|18039.5|18035.5|18036.4|18032.4|18041.1|18037.1|18031.7|18027.7|165
1645095000000|2022-02-17 10:50:00|18034.8|18030.8|18041.1|18037.1|18044.2|18040.2|18034.8|18030.8|136
1645095300000|2022-02-17 10:55:00|18042.6|18038.6|18053.6|18049.6|18053.6|18049.6|18041.1|18037.1|53
1645095600000|2022-02-17 11:00:00|18050.4|18046.4|18047.3|18043.3|18053.6|18049.6|18047.3|18043.3|97
1645095900000|2022-02-17 11:05:00|18045.8|18041.8|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|157
1645096200000|2022-02-17 11:10:00|18050.4|18046.4|18050.4|18046.4|18053.6|18049.6|18047.3|18043.3|107
1645096500000|2022-02-17 11:15:00|18053.6|18049.6|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|78
1645096800000|2022-02-17 11:20:00|18052|18048|18053.6|18049.6|18056.7|18052.7|18047.3|18043.3|61
1645097100000|2022-02-17 11:25:00|18055.1|18051.1|18059.8|18055.8|18062.9|18058.9|18053.6|18049.6|182
1645097400000|2022-02-17 11:30:00|18058.3|18054.3|18047.3|18043.3|18059.8|18055.8|18047.3|18043.3|67
1645097700000|2022-02-17 11:35:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18044.2|18040.2|51
1645098000000|2022-02-17 11:40:00|18048.9|18044.9|18066.1|18062.1|18066.1|18062.1|18047.3|18043.3|139
1645098300000|2022-02-17 11:45:00|18062.9|18058.9|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|65
1645098600000|2022-02-17 11:50:00|18073.9|18069.9|18078.6|18074.6|18078.6|18074.6|18072.3|18068.3|220
1645098900000|2022-02-17 11:55:00|18077|18073|18069.2|18065.2|18078.6|18074.6|18069.2|18065.2|281
1645099200000|2022-02-17 12:00:00|18066.1|18062.1|18066.1|18062.1|18069.2|18065.2|18056.7|18052.7|161
1645099500000|2022-02-17 12:05:00|18067.6|18063.6|18059.8|18055.8|18069.2|18065.2|18059.8|18055.8|175
1645099800000|2022-02-17 12:10:00|18058.3|18054.3|18066.1|18062.1|18066.1|18062.1|18056.7|18052.7|128
1645100100000|2022-02-17 12:15:00|18067.6|18063.6|18072.3|18068.3|18072.3|18068.3|18066.1|18062.1|165
1645100400000|2022-02-17 12:20:00|18069.2|18065.2|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|117
1645100700000|2022-02-17 12:25:00|18062.9|18058.9|18053.6|18049.6|18062.9|18058.9|18053.6|18049.6|92
1645101000000|2022-02-17 12:30:00|18055.1|18051.1|18056.7|18052.7|18066.1|18062.1|18050.4|18046.4|293
1645101300000|2022-02-17 12:35:00|18058.3|18054.3|18059.8|18055.8|18066.1|18062.1|18053.6|18049.6|367
1645101600000|2022-02-17 12:40:00|18062.9|18058.9|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|269
1645101900000|2022-02-17 12:45:00|18064.5|18060.5|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|271
1645102200000|2022-02-17 12:50:00|18078.6|18074.6|18075.4|18071.4|18081.7|18077.7|18075.4|18071.4|193
1645102500000|2022-02-17 12:55:00|18078.6|18074.6|18084.8|18080.8|18084.8|18080.8|18078.6|18074.6|198
1645102800000|2022-02-17 13:00:00|18083.3|18079.3|18087.9|18083.9|18091.1|18087.1|18066.1|18062.1|472
1645103100000|2022-02-17 13:05:00|18086.4|18082.4|18081.7|18077.7|18103.6|18099.6|18069.2|18065.2|1405
1645103400000|2022-02-17 13:10:00|18078.6|18074.6|18078.6|18074.6|18087.9|18083.9|18072.3|18068.3|478
1645103700000|2022-02-17 13:15:00|18075.4|18071.4|18094.2|18090.2|18094.2|18090.2|18072.3|18068.3|565
1645104000000|2022-02-17 13:20:00|18091.1|18087.1|18078.6|18074.6|18091.1|18087.1|18075.4|18071.4|649
1645104300000|2022-02-17 13:25:00|18081.7|18077.7|18095.8|18091.8|18100.4|18096.4|18078.6|18074.6|393
1645104600000|2022-02-17 13:30:00|18094.2|18090.2|18109.8|18105.8|18128.6|18124.6|18094.2|18090.2|912
1645104900000|2022-02-17 13:35:00|18111.4|18107.4|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|709
1645105200000|2022-02-17 13:40:00|18112.9|18108.9|18147.3|18143.3|18147.3|18143.3|18109.8|18105.8|931
1645105500000|2022-02-17 13:45:00|18148.9|18144.9|18159.8|18155.8|18159.8|18155.8|18144.2|18140.2|1006
1645105800000|2022-02-17 13:50:00|18161.4|18157.4|18161.4|18157.4|18172.3|18168.3|18153.6|18149.6|918
1645106100000|2022-02-17 13:55:00|18159.8|18155.8|18153.6|18149.6|18162.9|18158.9|18144.2|18140.2|920
1645106400000|2022-02-17 14:00:00|18155.1|18151.1|18112.9|18108.9|18159.8|18155.8|18103.6|18099.6|1607
1645106700000|2022-02-17 14:05:00|18116.1|18112.1|18078.6|18074.6|18119.2|18115.2|18078.6|18074.6|1631
1645107000000|2022-02-17 14:10:00|18080.1|18076.1|18087.9|18083.9|18097.3|18093.3|18031.7|18027.7|1630
1645107300000|2022-02-17 14:15:00|18084.8|18080.8|18119.2|18115.2|18119.2|18115.2|18083.3|18079.3|638
1645107600000|2022-02-17 14:20:00|18120.8|18116.8|18112.9|18108.9|18125.4|18121.4|18108.3|18104.3|408
1645107900000|2022-02-17 14:25:00|18111.4|18107.4|18116.1|18112.1|18131.7|18127.7|18109.8|18105.8|737
1645108200000|2022-02-17 14:30:00|18112.9|18108.9|18130.1|18126.1|18131.7|18127.7|18106.7|18102.7|653
1645108500000|2022-02-17 14:35:00|18128.6|18124.6|18131.7|18127.7|18144.2|18140.2|18125.4|18121.4|504
1645108800000|2022-02-17 14:40:00|18128.6|18124.6|18159.8|18155.8|18166.1|18162.1|18125.4|18121.4|1013
1645109100000|2022-02-17 14:45:00|18158.3|18154.3|18178.6|18174.6|18184.8|18180.8|18156.7|18152.7|1753
1645109400000|2022-02-17 14:50:00|18181.7|18177.7|18194.2|18190.2|18203.6|18199.6|18178.6|18174.6|2196
1645109700000|2022-02-17 14:55:00|18191.1|18187.1|18194.2|18190.2|18206.7|18202.7|18184.8|18180.8|1432
1645110000000|2022-02-17 15:00:00|18191.1|18187.1|18197.3|18193.3|18200.4|18196.4|18184.8|18180.8|1402
1645110300000|2022-02-17 15:05:00|18198.9|18194.9|18173.9|18169.9|18200.4|18196.4|18173.9|18169.9|693
1645110600000|2022-02-17 15:10:00|18197.3|18193.3|18203.6|18199.6|18203.6|18199.6|18187.9|18183.9|2506
1645110900000|2022-02-17 15:15:00|18206.7|18202.7|18197.3|18193.3|18209.8|18205.8|18194.2|18190.2|868
1645111200000|2022-02-17 15:20:00|18194.2|18190.2|18209.8|18205.8|18212.9|18208.9|18194.2|18190.2|812
1645111500000|2022-02-17 15:25:00|18212.9|18208.9|18216.1|18212.1|18222.3|18218.3|18209.8|18205.8|1466
1645111800000|2022-02-17 15:30:00|18212.9|18208.9|18194.2|18190.2|18222.3|18218.3|18194.2|18190.2|1528
1645112100000|2022-02-17 15:35:00|18197.3|18193.3|18186.4|18182.4|18206.7|18202.7|18175.4|18171.4|1023
1645112400000|2022-02-17 15:40:00|18187.9|18183.9|18216.1|18212.1|18219.2|18215.2|18187.9|18183.9|1392
1645112700000|2022-02-17 15:45:00|18217.6|18213.6|18245.8|18241.8|18247.3|18243.3|18200.4|18196.4|4140
1645113000000|2022-02-17 15:50:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18241.1|18237.1|764
1645113300000|2022-02-17 15:55:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|555
1645113600000|2022-02-17 16:00:00|18252|18248|18247.3|18243.3|18256.7|18252.7|18241.1|18237.1|780
1645113900000|2022-02-17 16:05:00|18244.2|18240.2|18237.9|18233.9|18250.4|18246.4|18237.9|18233.9|659
1645114200000|2022-02-17 16:10:00|18234.8|18230.8|18212.9|18208.9|18241.1|18237.1|18203.6|18199.6|1376
1645114500000|2022-02-17 16:15:00|18214.5|18210.5|18209.8|18205.8|18228.6|18224.6|18209.8|18205.8|716
1645114800000|2022-02-17 16:20:00|18208.3|18204.3|18216.1|18212.1|18216.1|18212.1|18191.1|18187.1|515
1645115100000|2022-02-17 16:25:00|18214.5|18210.5|18209.8|18205.8|18216.1|18212.1|18203.6|18199.6|684
1645115400000|2022-02-17 16:30:00|18206.7|18202.7|18194.2|18190.2|18212.9|18208.9|18194.2|18190.2|394
1645115700000|2022-02-17 16:35:00|18191.1|18187.1|18212.9|18208.9|18212.9|18208.9|18184.8|18180.8|880
1645116000000|2022-02-17 16:40:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18209.8|18205.8|777
1645116300000|2022-02-17 16:45:00|18222.3|18218.3|18200.4|18196.4|18222.3|18218.3|18197.3|18193.3|615
1645116600000|2022-02-17 16:50:00|18202|18198|18187.9|18183.9|18206.7|18202.7|18187.9|18183.9|459
1645116900000|2022-02-17 16:55:00|18189.5|18185.5|18162.9|18158.9|18191.1|18187.1|18159.8|18155.8|796
1645117200000|2022-02-17 17:00:00|18166.1|18162.1|18150.4|18146.4|18175.4|18171.4|18150.4|18146.4|1187
1645117500000|2022-02-17 17:05:00|18153.6|18149.6|18134.8|18130.8|18156.7|18152.7|18131.7|18127.7|1263
1645117800000|2022-02-17 17:10:00|18137.9|18133.9|18144.2|18140.2|18153.6|18149.6|18134.8|18130.8|409
1645118100000|2022-02-17 17:15:00|18147.3|18143.3|18156.7|18152.7|18156.7|18152.7|18137.9|18133.9|546
1645118400000|2022-02-17 17:20:00|18159.8|18155.8|18153.6|18149.6|18159.8|18155.8|18152|18148|256
1645118700000|2022-02-17 17:25:00|18150.4|18146.4|18153.6|18149.6|18156.7|18152.7|18145.8|18141.8|578
1645119000000|2022-02-17 17:30:00|18156.7|18152.7|18166.1|18162.1|18166.1|18162.1|18150.4|18146.4|715
1645119300000|2022-02-17 17:35:00|18162.9|18158.9|18159.8|18155.8|18167.6|18163.6|18156.7|18152.7|413
1645119600000|2022-02-17 17:40:00|18162.9|18158.9|18162.9|18158.9|18169.2|18165.2|18159.8|18155.8|403
1645119900000|2022-02-17 17:45:00|18166.1|18162.1|18156.7|18152.7|18166.1|18162.1|18156.7|18152.7|540
1645120200000|2022-02-17 17:50:00|18158.3|18154.3|18139.5|18135.5|18159.8|18155.8|18131.7|18127.7|1399
1645120500000|2022-02-17 17:55:00|18137.9|18133.9|18116.1|18112.1|18147.3|18143.3|18109.8|18105.8|1216
1645120800000|2022-02-17 18:00:00|18114.5|18110.5|18053.6|18049.6|18119.2|18115.2|18044.2|18040.2|2598
1645121100000|2022-02-17 18:05:00|18056.7|18052.7|18072.3|18068.3|18075.4|18071.4|18047.3|18043.3|2648
1645121400000|2022-02-17 18:10:00|18069.2|18065.2|18100.4|18096.4|18100.4|18096.4|18067.6|18063.6|1105
1645121700000|2022-02-17 18:15:00|18102|18098|18103.6|18099.6|18116.1|18112.1|18100.4|18096.4|896
1645122000000|2022-02-17 18:20:00|18106.7|18102.7|18106.7|18102.7|18116.1|18112.1|18095.8|18091.8|946
1645122300000|2022-02-17 18:25:00|18108.3|18104.3|18105.1|18101.1|18109.8|18105.8|18103.6|18099.6|588
1645122600000|2022-02-17 18:30:00|18106.7|18102.7|18100.4|18096.4|18106.7|18102.7|18091.1|18087.1|558
1645122900000|2022-02-17 18:35:00|18098.9|18094.9|18091.1|18087.1|18103.6|18099.6|18091.1|18087.1|363
1645123200000|2022-02-17 18:40:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|330
1645123500000|2022-02-17 18:45:00|18094.2|18090.2|18106.7|18102.7|18106.7|18102.7|18094.2|18090.2|542
1645123800000|2022-02-17 18:50:00|18103.6|18099.6|18097.3|18093.3|18106.7|18102.7|18097.3|18093.3|385
1645124100000|2022-02-17 18:55:00|18100.4|18096.4|18097.3|18093.3|18106.7|18102.7|18097.3|18093.3|377
1645124400000|2022-02-17 19:00:00|18100.4|18096.4|18106.7|18102.7|18106.7|18102.7|18100.4|18096.4|312
1645124700000|2022-02-17 19:05:00|18105.1|18101.1|18106.7|18102.7|18106.7|18102.7|18103.6|18099.6|346
1645125000000|2022-02-17 19:10:00|18109.8|18105.8|18125.4|18121.4|18128.6|18124.6|18109.8|18105.8|425
1645125300000|2022-02-17 19:15:00|18128.6|18124.6|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|286
1645125600000|2022-02-17 19:20:00|18122.3|18118.3|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|399
1645125900000|2022-02-17 19:25:00|18122.3|18118.3|18119.2|18115.2|18127|18123|18119.2|18115.2|457
1645126200000|2022-02-17 19:30:00|18116.1|18112.1|18097.3|18093.3|18125.4|18121.4|18094.2|18090.2|1347
1645126500000|2022-02-17 19:35:00|18094.2|18090.2|18106.7|18102.7|18111.4|18107.4|18087.9|18083.9|689
1645126800000|2022-02-17 19:40:00|18105.1|18101.1|18103.6|18099.6|18119.2|18115.2|18103.6|18099.6|534
1645127100000|2022-02-17 19:45:00|18102|18098|18084.8|18080.8|18102|18098|18081.7|18077.7|890
1645127400000|2022-02-17 19:50:00|18086.4|18082.4|18103.6|18099.6|18103.6|18099.6|18084.8|18080.8|632
1645127700000|2022-02-17 19:55:00|18100.4|18096.4|18100.4|18096.4|18103.6|18099.6|18078.6|18074.6|1290
1645128000000|2022-02-17 20:00:00|18097.3|18093.3|18094.2|18090.2|18103.6|18099.6|18094.2|18090.2|689
1645128300000|2022-02-17 20:05:00|18095.8|18091.8|18106.7|18102.7|18106.7|18102.7|18091.1|18087.1|581
1645128600000|2022-02-17 20:10:00|18105.1|18101.1|18125.4|18121.4|18125.4|18121.4|18105.1|18101.1|616
1645128900000|2022-02-17 20:15:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|391
1645129200000|2022-02-17 20:20:00|18125.4|18121.4|18119.2|18115.2|18128.6|18124.6|18119.2|18115.2|197
1645129500000|2022-02-17 20:25:00|18112.9|18108.9|18116.1|18112.1|18116.1|18112.1|18106.7|18102.7|350
1645129800000|2022-02-17 20:30:00|18112.9|18108.9|18119.2|18115.2|18122.3|18118.3|18109.8|18105.8|246
1645130100000|2022-02-17 20:35:00|18117.6|18113.6|18112.9|18108.9|18117.6|18113.6|18109.8|18105.8|266
1645130400000|2022-02-17 20:40:00|18114.5|18110.5|18112.9|18108.9|18119.2|18115.2|18106.7|18102.7|450
1645130700000|2022-02-17 20:45:00|18111.4|18107.4|18112.9|18108.9|18112.9|18108.9|18109.8|18105.8|236
1645131000000|2022-02-17 20:50:00|18122.3|18118.3|18131.7|18127.7|18131.7|18127.7|18119.2|18115.2|624
1645131300000|2022-02-17 20:55:00|18134.8|18130.8|18162.9|18158.9|18169.2|18165.2|18134.8|18130.8|2185
1645131600000|2022-02-17 21:00:00|18159.8|18155.8|18162.9|18158.9|18172.3|18168.3|18156.7|18152.7|1223
1645131900000|2022-02-17 21:05:00|18164.5|18160.5|18150.4|18146.4|18164.5|18160.5|18150.4|18146.4|625
1645132200000|2022-02-17 21:10:00|18153.6|18149.6|18153.6|18149.6|18156.7|18152.7|18150.4|18146.4|213
1645132500000|2022-02-17 21:15:00|18155.1|18151.1|18166.1|18162.1|18166.1|18162.1|18153.6|18149.6|798
1645132800000|2022-02-17 21:20:00|18162.9|18158.9|18144.2|18140.2|18162.9|18158.9|18137.9|18133.9|756
1645133100000|2022-02-17 21:25:00|18145.8|18141.8|18141.1|18137.1|18150.4|18146.4|18141.1|18137.1|503
1645133400000|2022-02-17 21:30:00|18144.2|18140.2|18153.6|18149.6|18156.7|18152.7|18141.1|18137.1|241
1645133700000|2022-02-17 21:35:00|18156.7|18152.7|18150.4|18146.4|18156.7|18152.7|18131.7|18127.7|599
1645134000000|2022-02-17 21:40:00|18152|18148|18159.8|18155.8|18159.8|18155.8|18147.3|18143.3|581
1645134300000|2022-02-17 21:45:00|18158.3|18154.3|18147.3|18143.3|18159.8|18155.8|18144.2|18140.2|485
1645134600000|2022-02-17 21:50:00|18150.4|18146.4|18153.6|18149.6|18158.3|18154.3|18150.4|18146.4|212
1645134900000|2022-02-17 21:55:00|18150.4|18146.4|18158.3|18154.3|18162.9|18158.9|18150.4|18146.4|288
1645138800000|2022-02-17 23:00:00|18166.1|18162.1|18184.8|18180.8|18191.1|18187.1|18162.9|18158.9|154
1645139100000|2022-02-17 23:05:00|18186.4|18182.4|18192.6|18188.6|18195.8|18191.8|18183.3|18179.3|86
1645139400000|2022-02-17 23:10:00|18194.2|18190.2|18183.3|18179.3|18197.3|18193.3|18183.3|18179.3|74
1645139700000|2022-02-17 23:15:00|18184.8|18180.8|18173.9|18169.9|18184.8|18180.8|18172.3|18168.3|62
1645140000000|2022-02-17 23:20:00|18172.3|18168.3|18172.3|18168.3|18177|18173|18172.3|18168.3|26
1645140300000|2022-02-17 23:25:00|18169.2|18165.2|18178.6|18174.6|18181.7|18177.7|18166.1|18162.1|29
1645140600000|2022-02-17 23:30:00|18177|18173|18178.6|18174.6|18184.8|18180.8|18175.4|18171.4|73
1645140900000|2022-02-17 23:35:00|18177|18173|18173.9|18169.9|18177|18173|18172.3|18168.3|17
1645141200000|2022-02-17 23:40:00|18172.3|18168.3|18175.4|18171.4|18177|18173|18172.3|18168.3|9
1645141500000|2022-02-17 23:45:00|18177|18173|18187.9|18183.9|18194.2|18190.2|18175.4|18171.4|114
1645141800000|2022-02-17 23:50:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18181.7|18177.7|81
1645142100000|2022-02-17 23:55:00|18184.8|18180.8|18181.7|18177.7|18187.9|18183.9|18180.1|18176.1|36
1645142400000|2022-02-18 00:00:00|18183.3|18179.3|18192.6|18188.6|18192.6|18188.6|18181.7|18177.7|102
1645142700000|2022-02-18 00:05:00|18191.1|18187.1|18198.9|18194.9|18198.9|18194.9|18186.4|18182.4|61
1645143000000|2022-02-18 00:10:00|18200.4|18196.4|18202|18198|18203.6|18199.6|18197.3|18193.3|161
1645143300000|2022-02-18 00:15:00|18203.6|18199.6|18203.6|18199.6|18206.7|18202.7|18198.9|18194.9|236
1645143600000|2022-02-18 00:20:00|18205.1|18201.1|18197.3|18193.3|18206.7|18202.7|18187.9|18183.9|196
1645143900000|2022-02-18 00:25:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18191.1|18187.1|65
1645144200000|2022-02-18 00:30:00|18191.1|18187.1|18186.4|18182.4|18194.2|18190.2|18184.8|18180.8|78
1645144500000|2022-02-18 00:35:00|18184.8|18180.8|18169.2|18165.2|18186.4|18182.4|18166.1|18162.1|81
1645144800000|2022-02-18 00:40:00|18170.8|18166.8|18177|18173|18178.6|18174.6|18169.2|18165.2|91
1645145100000|2022-02-18 00:45:00|18175.4|18171.4|18166.1|18162.1|18175.4|18171.4|18166.1|18162.1|78
1645145400000|2022-02-18 00:50:00|18164.5|18160.5|18166.1|18162.1|18170.8|18166.8|18162.9|18158.9|73
1645145700000|2022-02-18 00:55:00|18167.6|18163.6|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|66
1645146000000|2022-02-18 01:00:00|18161.4|18157.4|18155.1|18151.1|18162.9|18158.9|18147.3|18143.3|116
1645146300000|2022-02-18 01:05:00|18153.6|18149.6|18156.7|18152.7|18156.7|18152.7|18141.1|18137.1|125
1645146600000|2022-02-18 01:10:00|18158.3|18154.3|18161.4|18157.4|18166.1|18162.1|18153.6|18149.6|44
1645146900000|2022-02-18 01:15:00|18159.8|18155.8|18166.1|18162.1|18166.1|18162.1|18159.8|18155.8|46
1645147200000|2022-02-18 01:20:00|18164.5|18160.5|18181.7|18177.7|18181.7|18177.7|18162.9|18158.9|75
1645147500000|2022-02-18 01:25:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|236
1645147800000|2022-02-18 01:30:00|18175.4|18171.4|18100.4|18096.4|18184.8|18180.8|18095.8|18091.8|386
1645148100000|2022-02-18 01:35:00|18103.6|18099.6|18097.3|18093.3|18105.1|18101.1|18083.3|18079.3|327
1645148400000|2022-02-18 01:40:00|18095.8|18091.8|18103.6|18099.6|18106.7|18102.7|18086.4|18082.4|174
1645148700000|2022-02-18 01:45:00|18106.7|18102.7|18092.6|18088.6|18109.8|18105.8|18087.9|18083.9|87
1645149000000|2022-02-18 01:50:00|18094.2|18090.2|18091.1|18087.1|18094.2|18090.2|18081.7|18077.7|131
1645149300000|2022-02-18 01:55:00|18089.5|18085.5|18098.9|18094.9|18100.4|18096.4|18083.3|18079.3|111
1645149600000|2022-02-18 02:00:00|18097.3|18093.3|18084.8|18080.8|18100.4|18096.4|18081.7|18077.7|84
1645149900000|2022-02-18 02:05:00|18086.4|18082.4|18100.4|18096.4|18100.4|18096.4|18084.8|18080.8|43
1645150200000|2022-02-18 02:10:00|18102|18098|18091.1|18087.1|18106.7|18102.7|18087.9|18083.9|230
1645150500000|2022-02-18 02:15:00|18087.9|18083.9|18091.1|18087.1|18091.1|18087.1|18081.7|18077.7|99
1645150800000|2022-02-18 02:20:00|18089.5|18085.5|18081.7|18077.7|18094.2|18090.2|18078.6|18074.6|46
1645151100000|2022-02-18 02:25:00|18080.1|18076.1|18072.3|18068.3|18086.4|18082.4|18072.3|18068.3|111
1645151400000|2022-02-18 02:30:00|18073.9|18069.9|18075.4|18071.4|18081.7|18077.7|18070.8|18066.8|29
1645151700000|2022-02-18 02:35:00|18078.6|18074.6|18080.1|18076.1|18084.8|18080.8|18075.4|18071.4|45
1645152000000|2022-02-18 02:40:00|18081.7|18077.7|18084.8|18080.8|18087.9|18083.9|18080.1|18076.1|49
1645152300000|2022-02-18 02:45:00|18087.9|18083.9|18081.7|18077.7|18087.9|18083.9|18078.6|18074.6|59
1645152600000|2022-02-18 02:50:00|18080.1|18076.1|18081.7|18077.7|18083.3|18079.3|18075.4|18071.4|50
1645152900000|2022-02-18 02:55:00|18080.1|18076.1|18080.1|18076.1|18081.7|18077.7|18075.4|18071.4|39
1645153200000|2022-02-18 03:00:00|18078.6|18074.6|18089.5|18085.5|18091.1|18087.1|18078.6|18074.6|70
1645153500000|2022-02-18 03:05:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18091.1|18087.1|62
1645153800000|2022-02-18 03:10:00|18092.6|18088.6|18103.6|18099.6|18106.7|18102.7|18091.1|18087.1|62
1645154100000|2022-02-18 03:15:00|18102|18098|18097.3|18093.3|18103.6|18099.6|18094.2|18090.2|86
1645154400000|2022-02-18 03:20:00|18100.4|18096.4|18103.6|18099.6|18103.6|18099.6|18097.3|18093.3|42
1645154700000|2022-02-18 03:25:00|18105.1|18101.1|18092.6|18088.6|18106.7|18102.7|18091.1|18087.1|27
1645155000000|2022-02-18 03:30:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18087.9|18083.9|72
1645155300000|2022-02-18 03:35:00|18100.4|18096.4|18103.6|18099.6|18103.6|18099.6|18100.4|18096.4|43
1645155600000|2022-02-18 03:40:00|18102|18098|18116.1|18112.1|18117.6|18113.6|18097.3|18093.3|122
1645155900000|2022-02-18 03:45:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18100.4|18096.4|78
1645156200000|2022-02-18 03:50:00|18106.7|18102.7|18106.7|18102.7|18108.3|18104.3|18103.6|18099.6|52
1645156500000|2022-02-18 03:55:00|18109.8|18105.8|18116.1|18112.1|18116.1|18112.1|18108.3|18104.3|37
1645156800000|2022-02-18 04:00:00|18114.5|18110.5|18103.6|18099.6|18114.5|18110.5|18103.6|18099.6|26
1645157100000|2022-02-18 04:05:00|18105.1|18101.1|18103.6|18099.6|18106.7|18102.7|18103.6|18099.6|7
1645157400000|2022-02-18 04:10:00|18102|18098|18092.6|18088.6|18102|18098|18091.1|18087.1|38
1645157700000|2022-02-18 04:15:00|18094.2|18090.2|18097.3|18093.3|18100.4|18096.4|18094.2|18090.2|41
1645158000000|2022-02-18 04:20:00|18095.8|18091.8|18097.3|18093.3|18100.4|18096.4|18094.2|18090.2|10
1645158300000|2022-02-18 04:25:00|18095.8|18091.8|18102|18098|18102|18098|18094.2|18090.2|25
1645158600000|2022-02-18 04:30:00|18100.4|18096.4|18103.6|18099.6|18105.1|18101.1|18100.4|18096.4|34
1645158900000|2022-02-18 04:35:00|18105.1|18101.1|18108.3|18104.3|18109.8|18105.8|18100.4|18096.4|35
1645159200000|2022-02-18 04:40:00|18106.7|18102.7|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|67
1645159500000|2022-02-18 04:45:00|18117.6|18113.6|18106.7|18102.7|18117.6|18113.6|18103.6|18099.6|81
1645159800000|2022-02-18 04:50:00|18103.6|18099.6|18106.7|18102.7|18106.7|18102.7|18103.6|18099.6|19
1645160100000|2022-02-18 04:55:00|18108.3|18104.3|18106.7|18102.7|18108.3|18104.3|18102|18098|54
1645160400000|2022-02-18 05:00:00|18105.1|18101.1|18097.3|18093.3|18106.7|18102.7|18094.2|18090.2|31
1645160700000|2022-02-18 05:05:00|18095.8|18091.8|18095.8|18091.8|18097.3|18093.3|18094.2|18090.2|17
1645161000000|2022-02-18 05:10:00|18097.3|18093.3|18098.9|18094.9|18100.4|18096.4|18094.2|18090.2|22
1645161300000|2022-02-18 05:15:00|18097.3|18093.3|18106.7|18102.7|18106.7|18102.7|18097.3|18093.3|18
1645161600000|2022-02-18 05:20:00|18103.6|18099.6|18103.6|18099.6|18106.7|18102.7|18103.6|18099.6|28
1645161900000|2022-02-18 05:25:00|18102|18098|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|47
1645162200000|2022-02-18 05:30:00|18098.9|18094.9|18102|18098|18103.6|18099.6|18097.3|18093.3|34
1645162500000|2022-02-18 05:35:00|18100.4|18096.4|18100.4|18096.4|18102|18098|18095.8|18091.8|16
1645162800000|2022-02-18 05:40:00|18102|18098|18112.9|18108.9|18112.9|18108.9|18100.4|18096.4|77
1645163100000|2022-02-18 05:45:00|18114.5|18110.5|18119.2|18115.2|18119.2|18115.2|18112.9|18108.9|44
1645163400000|2022-02-18 05:50:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|35
1645163700000|2022-02-18 05:55:00|18127|18123|18122.3|18118.3|18128.6|18124.6|18117.6|18113.6|124
1645164000000|2022-02-18 06:00:00|18125.4|18121.4|18120.8|18116.8|18125.4|18121.4|18119.2|18115.2|45
1645164300000|2022-02-18 06:05:00|18119.2|18115.2|18116.1|18112.1|18122.3|18118.3|18116.1|18112.1|48
1645164600000|2022-02-18 06:10:00|18119.2|18115.2|18114.5|18110.5|18119.2|18115.2|18112.9|18108.9|49
1645164900000|2022-02-18 06:15:00|18112.9|18108.9|18109.8|18105.8|18116.1|18112.1|18108.3|18104.3|21
1645165200000|2022-02-18 06:20:00|18108.3|18104.3|18109.8|18105.8|18109.8|18105.8|18105.1|18101.1|46
1645165500000|2022-02-18 06:25:00|18108.3|18104.3|18106.7|18102.7|18116.1|18112.1|18106.7|18102.7|34
1645165800000|2022-02-18 06:30:00|18109.8|18105.8|18102|18098|18109.8|18105.8|18097.3|18093.3|122
1645166100000|2022-02-18 06:35:00|18100.4|18096.4|18097.3|18093.3|18103.6|18099.6|18097.3|18093.3|30
1645166400000|2022-02-18 06:40:00|18098.9|18094.9|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|41
1645166700000|2022-02-18 06:45:00|18097.3|18093.3|18091.1|18087.1|18097.3|18093.3|18089.5|18085.5|109
1645167000000|2022-02-18 06:50:00|18089.5|18085.5|18095.8|18091.8|18098.9|18094.9|18087.9|18083.9|108
1645167300000|2022-02-18 06:55:00|18094.2|18090.2|18102|18098|18106.7|18102.7|18094.2|18090.2|78
1645167600000|2022-02-18 07:00:00|18100.4|18096.4|18098.9|18094.9|18103.6|18099.6|18094.2|18090.2|118
1645167900000|2022-02-18 07:05:00|18100.4|18096.4|18092.6|18088.6|18100.4|18096.4|18078.6|18074.6|167
1645168200000|2022-02-18 07:10:00|18091.1|18087.1|18109.8|18105.8|18109.8|18105.8|18091.1|18087.1|118
1645168500000|2022-02-18 07:15:00|18108.3|18104.3|18097.3|18093.3|18112.9|18108.9|18097.3|18093.3|87
1645168800000|2022-02-18 07:20:00|18095.8|18091.8|18116.1|18112.1|18116.1|18112.1|18094.2|18090.2|120
1645169100000|2022-02-18 07:25:00|18114.5|18110.5|18109.8|18105.8|18116.1|18112.1|18106.7|18102.7|146
1645169400000|2022-02-18 07:30:00|18111.4|18107.4|18127|18123|18128.6|18124.6|18106.7|18102.7|119
1645169700000|2022-02-18 07:35:00|18125.4|18121.4|18125.4|18121.4|18137.9|18133.9|18122.3|18118.3|109
1645170000000|2022-02-18 07:40:00|18123.9|18119.9|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|90
1645170300000|2022-02-18 07:45:00|18127|18123|18119.2|18115.2|18128.6|18124.6|18119.2|18115.2|137
1645170600000|2022-02-18 07:50:00|18117.6|18113.6|18122.3|18118.3|18128.6|18124.6|18116.1|18112.1|73
1645170900000|2022-02-18 07:55:00|18120.8|18116.8|18120.8|18116.8|18131.7|18127.7|18116.1|18112.1|86
1645171200000|2022-02-18 08:00:00|18119.2|18115.2|18112.9|18108.9|18123.9|18119.9|18106.7|18102.7|200
1645171500000|2022-02-18 08:05:00|18116.1|18112.1|18131.7|18127.7|18131.7|18127.7|18109.8|18105.8|180
1645171800000|2022-02-18 08:10:00|18128.6|18124.6|18128.6|18124.6|18131.7|18127.7|18116.1|18112.1|184
1645172100000|2022-02-18 08:15:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18116.1|18112.1|192
1645172400000|2022-02-18 08:20:00|18127|18123|18120.8|18116.8|18134.8|18130.8|18116.1|18112.1|135
1645172700000|2022-02-18 08:25:00|18119.2|18115.2|18109.8|18105.8|18125.4|18121.4|18103.6|18099.6|174
1645173000000|2022-02-18 08:30:00|18111.4|18107.4|18100.4|18096.4|18112.9|18108.9|18100.4|18096.4|115
1645173300000|2022-02-18 08:35:00|18097.3|18093.3|18100.4|18096.4|18112.9|18108.9|18097.3|18093.3|83
1645173600000|2022-02-18 08:40:00|18097.3|18093.3|18100.4|18096.4|18103.6|18099.6|18087.9|18083.9|207
1645173900000|2022-02-18 08:45:00|18097.3|18093.3|18112.9|18108.9|18112.9|18108.9|18091.1|18087.1|202
1645174200000|2022-02-18 08:50:00|18109.8|18105.8|18116.1|18112.1|18116.1|18112.1|18103.6|18099.6|101
1645174500000|2022-02-18 08:55:00|18114.5|18110.5|18131.7|18127.7|18133.3|18129.3|18114.5|18110.5|198
1645174800000|2022-02-18 09:00:00|18134.8|18130.8|18141.1|18137.1|18150.4|18146.4|18131.7|18127.7|220
1645175100000|2022-02-18 09:05:00|18139.5|18135.5|18144.2|18140.2|18150.4|18146.4|18134.8|18130.8|139
1645175400000|2022-02-18 09:10:00|18142.6|18138.6|18166.1|18162.1|18169.2|18165.2|18141.1|18137.1|363
1645175700000|2022-02-18 09:15:00|18167.6|18163.6|18169.2|18165.2|18172.3|18168.3|18162.9|18158.9|111
1645176000000|2022-02-18 09:20:00|18172.3|18168.3|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|115
1645176300000|2022-02-18 09:25:00|18169.2|18165.2|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|180
1645176600000|2022-02-18 09:30:00|18164.5|18160.5|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|364
1645176900000|2022-02-18 09:35:00|18170.8|18166.8|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|107
1645177200000|2022-02-18 09:40:00|18169.2|18165.2|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|93
1645177500000|2022-02-18 09:45:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|133
1645177800000|2022-02-18 09:50:00|18177|18173|18184.8|18180.8|18191.1|18187.1|18175.4|18171.4|111
1645178100000|2022-02-18 09:55:00|18186.4|18182.4|18187.9|18183.9|18191.1|18187.1|18175.4|18171.4|96
1645178400000|2022-02-18 10:00:00|18189.5|18185.5|18169.2|18165.2|18191.1|18187.1|18166.1|18162.1|202
1645178700000|2022-02-18 10:05:00|18167.6|18163.6|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|334
1645179000000|2022-02-18 10:10:00|18167.6|18163.6|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|152
1645179300000|2022-02-18 10:15:00|18169.2|18165.2|18166.1|18162.1|18169.2|18165.2|18162.9|18158.9|54
1645179600000|2022-02-18 10:20:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18162.9|18158.9|34
1645179900000|2022-02-18 10:25:00|18159.8|18155.8|18159.8|18155.8|18164.5|18160.5|18153.6|18149.6|48
1645180200000|2022-02-18 10:30:00|18162.9|18158.9|18162.9|18158.9|18166.1|18162.1|18159.8|18155.8|51
1645180500000|2022-02-18 10:35:00|18164.5|18160.5|18169.2|18165.2|18169.2|18165.2|18161.4|18157.4|41
1645180800000|2022-02-18 10:40:00|18166.1|18162.1|18169.2|18165.2|18172.3|18168.3|18159.8|18155.8|90
1645181100000|2022-02-18 10:45:00|18170.8|18166.8|18170.8|18166.8|18175.4|18171.4|18169.2|18165.2|52
1645181400000|2022-02-18 10:50:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|55
1645181700000|2022-02-18 10:55:00|18177|18173|18175.4|18171.4|18178.6|18174.6|18169.2|18165.2|81
1645182000000|2022-02-18 11:00:00|18173.9|18169.9|18172.3|18168.3|18175.4|18171.4|18169.2|18165.2|32
1645182300000|2022-02-18 11:05:00|18169.2|18165.2|18150.4|18146.4|18169.2|18165.2|18147.3|18143.3|79
1645182600000|2022-02-18 11:10:00|18152|18148|18153.6|18149.6|18153.6|18149.6|18147.3|18143.3|36
1645182900000|2022-02-18 11:15:00|18156.7|18152.7|18144.2|18140.2|18156.7|18152.7|18141.1|18137.1|105
1645183200000|2022-02-18 11:20:00|18141.1|18137.1|18144.2|18140.2|18144.2|18140.2|18136.4|18132.4|61
1645183500000|2022-02-18 11:25:00|18142.6|18138.6|18147.3|18143.3|18150.4|18146.4|18141.1|18137.1|69
1645183800000|2022-02-18 11:30:00|18145.8|18141.8|18137.9|18133.9|18147.3|18143.3|18137.9|18133.9|86
1645184100000|2022-02-18 11:35:00|18139.5|18135.5|18144.2|18140.2|18147.3|18143.3|18137.9|18133.9|69
1645184400000|2022-02-18 11:40:00|18141.1|18137.1|18153.6|18149.6|18153.6|18149.6|18141.1|18137.1|105
1645184700000|2022-02-18 11:45:00|18152|18148|18162.9|18158.9|18164.5|18160.5|18150.4|18146.4|103
1645185000000|2022-02-18 11:50:00|18164.5|18160.5|18167.6|18163.6|18169.2|18165.2|18164.5|18160.5|70
1645185300000|2022-02-18 11:55:00|18166.1|18162.1|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|63
1645185600000|2022-02-18 12:00:00|18166.1|18162.1|18159.8|18155.8|18173.9|18169.9|18159.8|18155.8|228
1645185900000|2022-02-18 12:05:00|18158.3|18154.3|18156.7|18152.7|18159.8|18155.8|18152|18148|117
1645186200000|2022-02-18 12:10:00|18153.6|18149.6|18162.9|18158.9|18167.6|18163.6|18153.6|18149.6|114
1645186500000|2022-02-18 12:15:00|18164.5|18160.5|18162.9|18158.9|18164.5|18160.5|18159.8|18155.8|63
1645186800000|2022-02-18 12:20:00|18159.8|18155.8|18144.2|18140.2|18162.9|18158.9|18144.2|18140.2|120
1645187100000|2022-02-18 12:25:00|18141.1|18137.1|18139.5|18135.5|18144.2|18140.2|18134.8|18130.8|167
1645187400000|2022-02-18 12:30:00|18137.9|18133.9|18144.2|18140.2|18147.3|18143.3|18137.9|18133.9|54
1645187700000|2022-02-18 12:35:00|18142.6|18138.6|18150.4|18146.4|18153.6|18149.6|18141.1|18137.1|197
1645188000000|2022-02-18 12:40:00|18144.2|18140.2|18153.6|18149.6|18153.6|18149.6|18142.6|18138.6|169
1645188300000|2022-02-18 12:45:00|18156.7|18152.7|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|252
1645188600000|2022-02-18 12:50:00|18164.5|18160.5|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|210
1645188900000|2022-02-18 12:55:00|18159.8|18155.8|18156.7|18152.7|18161.4|18157.4|18153.6|18149.6|588
1645189200000|2022-02-18 13:00:00|18159.8|18155.8|18141.1|18137.1|18169.2|18165.2|18141.1|18137.1|436
1645189500000|2022-02-18 13:05:00|18139.5|18135.5|18167.6|18163.6|18178.6|18174.6|18137.9|18133.9|825
1645189800000|2022-02-18 13:10:00|18169.2|18165.2|18184.8|18180.8|18187.9|18183.9|18166.1|18162.1|1370
1645190100000|2022-02-18 13:15:00|18181.7|18177.7|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|958
1645190400000|2022-02-18 13:20:00|18173.9|18169.9|18200.4|18196.4|18203.6|18199.6|18172.3|18168.3|1084
1645190700000|2022-02-18 13:25:00|18197.3|18193.3|18228.6|18224.6|18228.6|18224.6|18194.2|18190.2|1508
1645191000000|2022-02-18 13:30:00|18230.1|18226.1|18231.7|18227.7|18256.7|18252.7|18228.6|18224.6|986
1645191300000|2022-02-18 13:35:00|18230.1|18226.1|18216.1|18212.1|18244.2|18240.2|18214.5|18210.5|880
1645191600000|2022-02-18 13:40:00|18217.6|18213.6|18241.1|18237.1|18241.1|18237.1|18216.1|18212.1|888
1645191900000|2022-02-18 13:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18234.8|18230.8|1037
1645192200000|2022-02-18 13:50:00|18245.8|18241.8|18253.6|18249.6|18253.6|18249.6|18231.7|18227.7|512
1645192500000|2022-02-18 13:55:00|18255.1|18251.1|18259.8|18255.8|18264.5|18260.5|18247.3|18243.3|482
1645192800000|2022-02-18 14:00:00|18261.4|18257.4|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|2824
1645193100000|2022-02-18 14:05:00|18269.2|18265.2|18275.4|18271.4|18284.8|18280.8|18256.7|18252.7|867
1645193400000|2022-02-18 14:10:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18256.7|18252.7|1181
1645193700000|2022-02-18 14:15:00|18278.6|18274.6|18266.1|18262.1|18284.8|18280.8|18264.5|18260.5|1125
1645194000000|2022-02-18 14:20:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18239.5|18235.5|2382
1645194300000|2022-02-18 14:25:00|18250.4|18246.4|18250.4|18246.4|18272.3|18268.3|18245.8|18241.8|1761
1645194600000|2022-02-18 14:30:00|18253.6|18249.6|18253.6|18249.6|18258.3|18254.3|18234.8|18230.8|1040
1645194900000|2022-02-18 14:35:00|18256.7|18252.7|18266.1|18262.1|18269.2|18265.2|18250.4|18246.4|1060
1645195200000|2022-02-18 14:40:00|18267.6|18263.6|18259.8|18255.8|18281.7|18277.7|18253.6|18249.6|1826
1645195500000|2022-02-18 14:45:00|18258.3|18254.3|18225.4|18221.4|18259.8|18255.8|18222.3|18218.3|892
1645195800000|2022-02-18 14:50:00|18228.6|18224.6|18216.1|18212.1|18231.7|18227.7|18206.7|18202.7|840
1645196100000|2022-02-18 14:55:00|18222.3|18218.3|18209.8|18205.8|18227|18223|18209.8|18205.8|1149
1645196400000|2022-02-18 15:00:00|18212.9|18208.9|18234.8|18230.8|18244.2|18240.2|18212.9|18208.9|1417
1645196700000|2022-02-18 15:05:00|18231.7|18227.7|18241.1|18237.1|18247.3|18243.3|18228.6|18224.6|641
1645197000000|2022-02-18 15:10:00|18239.5|18235.5|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|562
1645197300000|2022-02-18 15:15:00|18239.5|18235.5|18256.7|18252.7|18256.7|18252.7|18231.7|18227.7|836
1645197600000|2022-02-18 15:20:00|18253.6|18249.6|18247.3|18243.3|18267.6|18263.6|18244.2|18240.2|944
1645197900000|2022-02-18 15:25:00|18245.8|18241.8|18272.3|18268.3|18272.3|18268.3|18244.2|18240.2|715
1645198200000|2022-02-18 15:30:00|18269.2|18265.2|18272.3|18268.3|18284.8|18280.8|18269.2|18265.2|1058
1645198500000|2022-02-18 15:35:00|18275.4|18271.4|18275.4|18271.4|18281.7|18277.7|18266.1|18262.1|738
1645198800000|2022-02-18 15:40:00|18272.3|18268.3|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|1215
1645199100000|2022-02-18 15:45:00|18247.3|18243.3|18259.8|18255.8|18269.2|18265.2|18247.3|18243.3|1120
1645199400000|2022-02-18 15:50:00|18256.7|18252.7|18247.3|18243.3|18262.9|18258.9|18244.2|18240.2|964
1645199700000|2022-02-18 15:55:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|922
1645200000000|2022-02-18 16:00:00|18256.7|18252.7|18287.9|18283.9|18291.1|18287.1|18256.7|18252.7|1491
1645200300000|2022-02-18 16:05:00|18291.1|18287.1|18272.3|18268.3|18300.4|18296.4|18262.9|18258.9|3147
1645200600000|2022-02-18 16:10:00|18273.9|18269.9|18272.3|18268.3|18281.7|18277.7|18259.8|18255.8|2168
1645200900000|2022-02-18 16:15:00|18275.4|18271.4|18281.7|18277.7|18291.1|18287.1|18275.4|18271.4|704
1645201200000|2022-02-18 16:20:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|819
1645201500000|2022-02-18 16:25:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18259.8|18255.8|577
1645201800000|2022-02-18 16:30:00|18267.6|18263.6|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|807
1645202100000|2022-02-18 16:35:00|18280.1|18276.1|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|626
1645202400000|2022-02-18 16:40:00|18280.1|18276.1|18297.3|18293.3|18300.4|18296.4|18280.1|18276.1|589
1645202700000|2022-02-18 16:45:00|18294.2|18290.2|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|408
1645203000000|2022-02-18 16:50:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|662
1645203300000|2022-02-18 16:55:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18287.9|18283.9|815
1645203600000|2022-02-18 17:00:00|18295.8|18291.8|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|546
1645203900000|2022-02-18 17:05:00|18300.4|18296.4|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|550
1645204200000|2022-02-18 17:10:00|18295.8|18291.8|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|898
1645204500000|2022-02-18 17:15:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18281.7|18277.7|544
1645204800000|2022-02-18 17:20:00|18291.1|18287.1|18316.1|18312.1|18316.1|18312.1|18291.1|18287.1|757
1645205100000|2022-02-18 17:25:00|18312.9|18308.9|18303.6|18299.6|18316.1|18312.1|18303.6|18299.6|1188
1645205400000|2022-02-18 17:30:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18320.8|18316.8|912
1645205700000|2022-02-18 17:35:00|18344.2|18340.2|18341.1|18337.1|18347.3|18343.3|18331.7|18327.7|917
1645206000000|2022-02-18 17:40:00|18337.9|18333.9|18303.6|18299.6|18337.9|18333.9|18294.2|18290.2|1159
1645206300000|2022-02-18 17:45:00|18302|18298|18306.7|18302.7|18309.8|18305.8|18300.4|18296.4|1902
1645206600000|2022-02-18 17:50:00|18309.8|18305.8|18303.6|18299.6|18316.1|18312.1|18300.4|18296.4|456
1645206900000|2022-02-18 17:55:00|18306.7|18302.7|18297.3|18293.3|18309.8|18305.8|18294.2|18290.2|555
1645207200000|2022-02-18 18:00:00|18295.8|18291.8|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|454
1645207500000|2022-02-18 18:05:00|18295.8|18291.8|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|679
1645207800000|2022-02-18 18:10:00|18291.1|18287.1|18309.8|18305.8|18309.8|18305.8|18284.8|18280.8|716
1645208100000|2022-02-18 18:15:00|18311.4|18307.4|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|553
1645208400000|2022-02-18 18:20:00|18312.9|18308.9|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|3571
1645208700000|2022-02-18 18:25:00|18317.6|18313.6|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|640
1645209000000|2022-02-18 18:30:00|18319.2|18315.2|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|847
1645209300000|2022-02-18 18:35:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18314.5|18310.5|568
1645209600000|2022-02-18 18:40:00|18320.8|18316.8|18331.7|18327.7|18331.7|18327.7|18316.1|18312.1|583
1645209900000|2022-02-18 18:45:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|3035
1645210200000|2022-02-18 18:50:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1018
1645210500000|2022-02-18 18:55:00|18322.3|18318.3|18325.4|18321.4|18331.7|18327.7|18319.2|18315.2|4400
1645210800000|2022-02-18 19:00:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|528
1645211100000|2022-02-18 19:05:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|610
1645211400000|2022-02-18 19:10:00|18317.6|18313.6|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|670
1645211700000|2022-02-18 19:15:00|18320.8|18316.8|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|1472
1645212000000|2022-02-18 19:20:00|18325.4|18321.4|18316.1|18312.1|18331.7|18327.7|18316.1|18312.1|613
1645212300000|2022-02-18 19:25:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|551
1645212600000|2022-02-18 19:30:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|403
1645212900000|2022-02-18 19:35:00|18312.9|18308.9|18311.4|18307.4|18312.9|18308.9|18300.4|18296.4|1927
1645213200000|2022-02-18 19:40:00|18312.9|18308.9|18309.8|18305.8|18312.9|18308.9|18300.4|18296.4|4512
1645213500000|2022-02-18 19:45:00|18303.6|18299.6|18300.4|18296.4|18306.7|18302.7|18295.8|18291.8|2695
1645213800000|2022-02-18 19:50:00|18297.3|18293.3|18287.9|18283.9|18300.4|18296.4|18287.9|18283.9|1146
1645214100000|2022-02-18 19:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1265
1645214400000|2022-02-18 20:00:00|18297.3|18293.3|18297.3|18293.3|18303.6|18299.6|18294.2|18290.2|1428
1645214700000|2022-02-18 20:05:00|18298.9|18294.9|18287.9|18283.9|18300.4|18296.4|18287.9|18283.9|573
1645215000000|2022-02-18 20:10:00|18289.5|18285.5|18300.4|18296.4|18302|18298|18287.9|18283.9|514
1645215300000|2022-02-18 20:15:00|18298.9|18294.9|18311.4|18307.4|18312.9|18308.9|18297.3|18293.3|506
1645215600000|2022-02-18 20:20:00|18309.8|18305.8|18312.9|18308.9|18319.2|18315.2|18303.6|18299.6|675
1645215900000|2022-02-18 20:25:00|18316.1|18312.1|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|576
1645216200000|2022-02-18 20:30:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|536
1645216500000|2022-02-18 20:35:00|18319.2|18315.2|18312.9|18308.9|18328.6|18324.6|18312.9|18308.9|493
1645216800000|2022-02-18 20:40:00|18316.1|18312.1|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|364
1645217100000|2022-02-18 20:45:00|18306.7|18302.7|18291.1|18287.1|18306.7|18302.7|18291.1|18287.1|582
1645217400000|2022-02-18 20:50:00|18294.2|18290.2|18309.8|18305.8|18316.1|18312.1|18291.1|18287.1|1049
1645217700000|2022-02-18 20:55:00|18306.7|18302.7|18337.9|18333.9|18350.4|18346.4|18306.7|18302.7|2213
1645218000000|2022-02-18 21:00:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18319.2|18315.2|1977
1645218300000|2022-02-18 21:05:00|18341.1|18337.1|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|699
1645218600000|2022-02-18 21:10:00|18347.3|18343.3|18358.3|18354.3|18359.8|18355.8|18341.1|18337.1|426
1645218900000|2022-02-18 21:15:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|773
1645219200000|2022-02-18 21:20:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|186
1645219500000|2022-02-18 21:25:00|18348.9|18344.9|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|268
1645219800000|2022-02-18 21:30:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18328.6|18324.6|1153
1645220100000|2022-02-18 21:35:00|18325.4|18321.4|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|585
1645220400000|2022-02-18 21:40:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|101
1645220700000|2022-02-18 21:45:00|18323.9|18319.9|18331.7|18327.7|18336.4|18332.4|18323.9|18319.9|445
1645221000000|2022-02-18 21:50:00|18328.6|18324.6|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|140
1645221300000|2022-02-18 21:55:00|18319.2|18315.2|18319.2|18315.2|18323.9|18319.9|18312.9|18308.9|118
1645398000000|2022-02-20 23:00:00|18328.6|18324.6|18369.2|18365.2|18389.5|18385.5|18328.6|18324.6|524
1645398300000|2022-02-20 23:05:00|18366.1|18362.1|18359.8|18355.8|18369.2|18365.2|18352|18348|368
1645398600000|2022-02-20 23:10:00|18362.9|18358.9|18369.2|18365.2|18373.9|18369.9|18362.9|18358.9|154
1645398900000|2022-02-20 23:15:00|18370.8|18366.8|18362.9|18358.9|18378.6|18374.6|18362.9|18358.9|76
1645399200000|2022-02-20 23:20:00|18359.8|18355.8|18364.5|18360.5|18366.1|18362.1|18359.8|18355.8|55
1645399500000|2022-02-20 23:25:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|123
1645399800000|2022-02-20 23:30:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|293
1645400100000|2022-02-20 23:35:00|18361.4|18357.4|18347.3|18343.3|18361.4|18357.4|18344.2|18340.2|102
1645400400000|2022-02-20 23:40:00|18350.4|18346.4|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|64
1645400700000|2022-02-20 23:45:00|18355.1|18351.1|18355.1|18351.1|18359.8|18355.8|18350.4|18346.4|55
1645401000000|2022-02-20 23:50:00|18353.6|18349.6|18348.9|18344.9|18356.7|18352.7|18344.2|18340.2|35
1645401300000|2022-02-20 23:55:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18341.1|18337.1|64
1645401600000|2022-02-21 00:00:00|18353.6|18349.6|18353.6|18349.6|18361.4|18357.4|18352|18348|36
1645401900000|2022-02-21 00:05:00|18352|18348|18362.9|18358.9|18362.9|18358.9|18348.9|18344.9|63
1645402200000|2022-02-21 00:10:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18358.3|18354.3|16
1645402500000|2022-02-21 00:15:00|18364.5|18360.5|18366.1|18362.1|18370.8|18366.8|18362.9|18358.9|46
1645402800000|2022-02-21 00:20:00|18367.6|18363.6|18362.9|18358.9|18369.2|18365.2|18361.4|18357.4|31
1645403100000|2022-02-21 00:25:00|18359.8|18355.8|18372.3|18368.3|18372.3|18368.3|18359.8|18355.8|21
1645403400000|2022-02-21 00:30:00|18369.2|18365.2|18373.9|18369.9|18377|18373|18367.6|18363.6|35
1645403700000|2022-02-21 00:35:00|18375.4|18371.4|18384.8|18380.8|18386.4|18382.4|18373.9|18369.9|39
1645404000000|2022-02-21 00:40:00|18387.9|18383.9|18392.6|18388.6|18394.2|18390.2|18387.9|18383.9|36
1645404300000|2022-02-21 00:45:00|18394.2|18390.2|18397.3|18393.3|18398.9|18394.9|18391.1|18387.1|39
1645404600000|2022-02-21 00:50:00|18395.8|18391.8|18334.8|18330.8|18397.3|18393.3|18316.1|18312.1|459
1645404900000|2022-02-21 00:55:00|18331.7|18327.7|18291.1|18287.1|18345.8|18341.8|18291.1|18287.1|244
1645405200000|2022-02-21 01:00:00|18292.6|18288.6|18317.6|18313.6|18328.6|18324.6|18289.5|18285.5|168
1645405500000|2022-02-21 01:05:00|18319.2|18315.2|18302|18298|18327|18323|18300.4|18296.4|136
1645405800000|2022-02-21 01:10:00|18303.6|18299.6|18297.3|18293.3|18311.4|18307.4|18283.3|18279.3|149
1645406100000|2022-02-21 01:15:00|18298.9|18294.9|18309.8|18305.8|18317.6|18313.6|18298.9|18294.9|80
1645406400000|2022-02-21 01:20:00|18311.4|18307.4|18314.5|18310.5|18323.9|18319.9|18311.4|18307.4|42
1645406700000|2022-02-21 01:25:00|18316.1|18312.1|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|123
1645407000000|2022-02-21 01:30:00|18339.5|18335.5|18322.3|18318.3|18341.1|18337.1|18306.7|18302.7|108
1645407300000|2022-02-21 01:35:00|18320.8|18316.8|18306.7|18302.7|18322.3|18318.3|18306.7|18302.7|87
1645407600000|2022-02-21 01:40:00|18308.3|18304.3|18306.7|18302.7|18312.9|18308.9|18291.1|18287.1|47
1645407900000|2022-02-21 01:45:00|18305.1|18301.1|18306.7|18302.7|18314.5|18310.5|18300.4|18296.4|19
1645408200000|2022-02-21 01:50:00|18308.3|18304.3|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|91
1645408500000|2022-02-21 01:55:00|18316.1|18312.1|18305.1|18301.1|18320.8|18316.8|18303.6|18299.6|76
1645408800000|2022-02-21 02:00:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|24
1645409100000|2022-02-21 02:05:00|18308.3|18304.3|18308.3|18304.3|18309.8|18305.8|18302|18298|13
1645409400000|2022-02-21 02:10:00|18309.8|18305.8|18320.8|18316.8|18320.8|18316.8|18306.7|18302.7|31
1645409700000|2022-02-21 02:15:00|18322.3|18318.3|18308.3|18304.3|18322.3|18318.3|18308.3|18304.3|25
1645410000000|2022-02-21 02:20:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18303.6|18299.6|31
1645410300000|2022-02-21 02:25:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18308.3|18304.3|8
1645410600000|2022-02-21 02:30:00|18312.9|18308.9|18308.3|18304.3|18316.1|18312.1|18306.7|18302.7|16
1645410900000|2022-02-21 02:35:00|18309.8|18305.8|18302|18298|18311.4|18307.4|18300.4|18296.4|70
1645411200000|2022-02-21 02:40:00|18303.6|18299.6|18298.9|18294.9|18303.6|18299.6|18297.3|18293.3|22
1645411500000|2022-02-21 02:45:00|18300.4|18296.4|18291.1|18287.1|18300.4|18296.4|18289.5|18285.5|47
1645411800000|2022-02-21 02:50:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|286
1645412100000|2022-02-21 02:55:00|18295.8|18291.8|18295.8|18291.8|18297.3|18293.3|18291.1|18287.1|14
1645412400000|2022-02-21 03:00:00|18297.3|18293.3|18306.7|18302.7|18308.3|18304.3|18297.3|18293.3|44
1645412700000|2022-02-21 03:05:00|18308.3|18304.3|18311.4|18307.4|18314.5|18310.5|18306.7|18302.7|12
1645413000000|2022-02-21 03:10:00|18312.9|18308.9|18309.8|18305.8|18312.9|18308.9|18306.7|18302.7|18
1645413300000|2022-02-21 03:15:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18303.6|18299.6|8
1645413600000|2022-02-21 03:20:00|18308.3|18304.3|18306.7|18302.7|18308.3|18304.3|18300.4|18296.4|7
1645413900000|2022-02-21 03:25:00|18308.3|18304.3|18308.3|18304.3|18308.3|18304.3|18305.1|18301.1|6
1645414200000|2022-02-21 03:30:00|18306.7|18302.7|18323.9|18319.9|18337.9|18333.9|18306.7|18302.7|126
1645414500000|2022-02-21 03:35:00|18322.3|18318.3|18314.5|18310.5|18323.9|18319.9|18309.8|18305.8|51
1645414800000|2022-02-21 03:40:00|18316.1|18312.1|18316.1|18312.1|18317.6|18313.6|18312.9|18308.9|18
1645415100000|2022-02-21 03:45:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|4
1645415400000|2022-02-21 03:50:00|18314.5|18310.5|18316.1|18312.1|18316.1|18312.1|18312.9|18308.9|10
1645415700000|2022-02-21 03:55:00|18314.5|18310.5|18317.6|18313.6|18317.6|18313.6|18309.8|18305.8|22
1645416000000|2022-02-21 04:00:00|18319.2|18315.2|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|23
1645416300000|2022-02-21 04:05:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18306.7|18302.7|33
1645416600000|2022-02-21 04:10:00|18311.4|18307.4|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|10
1645416900000|2022-02-21 04:15:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|36
1645417200000|2022-02-21 04:20:00|18305.1|18301.1|18302|18298|18306.7|18302.7|18300.4|18296.4|8
1645417500000|2022-02-21 04:25:00|18303.6|18299.6|18295.8|18291.8|18303.6|18299.6|18294.2|18290.2|31
1645417800000|2022-02-21 04:30:00|18294.2|18290.2|18298.9|18294.9|18300.4|18296.4|18294.2|18290.2|9
1645418100000|2022-02-21 04:35:00|18297.3|18293.3|18292.6|18288.6|18297.3|18293.3|18291.1|18287.1|24
1645418400000|2022-02-21 04:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18292.6|18288.6|9
1645418700000|2022-02-21 04:45:00|18292.6|18288.6|18292.6|18288.6|18294.2|18290.2|18291.1|18287.1|9
1645419000000|2022-02-21 04:50:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|18
1645419300000|2022-02-21 04:55:00|18295.8|18291.8|18295.8|18291.8|18297.3|18293.3|18292.6|18288.6|12
1645419600000|2022-02-21 05:00:00|18294.2|18290.2|18284.8|18280.8|18295.8|18291.8|18284.8|18280.8|16
1645419900000|2022-02-21 05:05:00|18286.4|18282.4|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|39
1645420200000|2022-02-21 05:10:00|18272.3|18268.3|18283.3|18279.3|18284.8|18280.8|18272.3|18268.3|56
1645420500000|2022-02-21 05:15:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|15
1645420800000|2022-02-21 05:20:00|18280.1|18276.1|18278.6|18274.6|18284.8|18280.8|18277|18273|19
1645421100000|2022-02-21 05:25:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|11
1645421400000|2022-02-21 05:30:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|58
1645421700000|2022-02-21 05:35:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|18
1645422000000|2022-02-21 05:40:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|14
1645422300000|2022-02-21 05:45:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|18
1645422600000|2022-02-21 05:50:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|24
1645422900000|2022-02-21 05:55:00|18270.8|18266.8|18267.6|18263.6|18272.3|18268.3|18267.6|18263.6|16
1645423200000|2022-02-21 06:00:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|22
1645423500000|2022-02-21 06:05:00|18264.5|18260.5|18266.1|18262.1|18267.6|18263.6|18261.4|18257.4|32
1645423800000|2022-02-21 06:10:00|18267.6|18263.6|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|71
1645424100000|2022-02-21 06:15:00|18262.9|18258.9|18267.6|18263.6|18270.8|18266.8|18262.9|18258.9|16
1645424400000|2022-02-21 06:20:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18266.1|18262.1|1
1645424700000|2022-02-21 06:25:00|18264.5|18260.5|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|31
1645425000000|2022-02-21 06:30:00|||||||||4
1645425300000|2022-02-21 06:35:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|54
1645425600000|2022-02-21 06:40:00|18261.4|18257.4|18273.9|18269.9|18275.4|18271.4|18261.4|18257.4|42
1645425900000|2022-02-21 06:45:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|7
1645426200000|2022-02-21 06:50:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18264.5|18260.5|20
1645426500000|2022-02-21 06:55:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18270.8|18266.8|10
1645426800000|2022-02-21 07:00:00|18277|18273|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|86
1645427100000|2022-02-21 07:05:00|18261.4|18257.4|18253.6|18249.6|18269.2|18265.2|18250.4|18246.4|94
1645427400000|2022-02-21 07:10:00|18252|18248|18267.6|18263.6|18267.6|18263.6|18247.3|18243.3|88
1645427700000|2022-02-21 07:15:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|45
1645428000000|2022-02-21 07:20:00|18267.6|18263.6|18272.3|18268.3|18275.4|18271.4|18261.4|18257.4|47
1645428300000|2022-02-21 07:25:00|18269.2|18265.2|18256.7|18252.7|18270.8|18266.8|18255.1|18251.1|101
1645428600000|2022-02-21 07:30:00|18255.1|18251.1|18258.3|18254.3|18259.8|18255.8|18241.1|18237.1|128
1645428900000|2022-02-21 07:35:00|18256.7|18252.7|18256.7|18252.7|18269.2|18265.2|18256.7|18252.7|75
1645429200000|2022-02-21 07:40:00|18255.1|18251.1|18222.3|18218.3|18255.1|18251.1|18222.3|18218.3|195
1645429500000|2022-02-21 07:45:00|18220.8|18216.8|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|178
1645429800000|2022-02-21 07:50:00|18244.2|18240.2|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|71
1645430100000|2022-02-21 07:55:00|18231.7|18227.7|18231.7|18227.7|18237.9|18233.9|18225.4|18221.4|237
1645430400000|2022-02-21 08:00:00|18228.6|18224.6|18222.3|18218.3|18234.8|18230.8|18220.8|18216.8|106
1645430700000|2022-02-21 08:05:00|18220.8|18216.8|18212.9|18208.9|18222.3|18218.3|18212.9|18208.9|116
1645431000000|2022-02-21 08:10:00|18209.8|18205.8|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|76
1645431300000|2022-02-21 08:15:00|18216.1|18212.1|18211.4|18207.4|18225.4|18221.4|18203.6|18199.6|113
1645431600000|2022-02-21 08:20:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18206.7|18202.7|70
1645431900000|2022-02-21 08:25:00|18217.6|18213.6|18187.9|18183.9|18217.6|18213.6|18187.9|18183.9|382
1645432200000|2022-02-21 08:30:00|18189.5|18185.5|18197.3|18193.3|18203.6|18199.6|18189.5|18185.5|156
1645432500000|2022-02-21 08:35:00|18198.9|18194.9|18216.1|18212.1|18237.9|18233.9|18197.3|18193.3|347
1645432800000|2022-02-21 08:40:00|18219.2|18215.2|18223.9|18219.9|18231.7|18227.7|18219.2|18215.2|98
1645433100000|2022-02-21 08:45:00|18225.4|18221.4|18223.9|18219.9|18225.4|18221.4|18216.1|18212.1|46
1645433400000|2022-02-21 08:50:00|18222.3|18218.3|18233.3|18229.3|18234.8|18230.8|18220.8|18216.8|45
1645433700000|2022-02-21 08:55:00|18231.7|18227.7|18223.9|18219.9|18234.8|18230.8|18223.9|18219.9|56
1645434000000|2022-02-21 09:00:00|18222.3|18218.3|18239.5|18235.5|18241.1|18237.1|18222.3|18218.3|49
1645434300000|2022-02-21 09:05:00|18237.9|18233.9|18237.9|18233.9|18242.6|18238.6|18228.6|18224.6|61
1645434600000|2022-02-21 09:10:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|20
1645434900000|2022-02-21 09:15:00|18236.4|18232.4|18242.6|18238.6|18247.3|18243.3|18234.8|18230.8|100
1645435200000|2022-02-21 09:20:00|18244.2|18240.2|18245.8|18241.8|18247.3|18243.3|18237.9|18233.9|50
1645435500000|2022-02-21 09:25:00|18244.2|18240.2|18233.3|18229.3|18244.2|18240.2|18231.7|18227.7|49
1645435800000|2022-02-21 09:30:00|18231.7|18227.7|18234.8|18230.8|18234.8|18230.8|18227|18223|29
1645436100000|2022-02-21 09:35:00|18233.3|18229.3|18233.3|18229.3|18237.9|18233.9|18231.7|18227.7|21
1645436400000|2022-02-21 09:40:00|18234.8|18230.8|18239.5|18235.5|18241.1|18237.1|18233.3|18229.3|34
1645436700000|2022-02-21 09:45:00|18241.1|18237.1|18242.6|18238.6|18244.2|18240.2|18237.9|18233.9|20
1645437000000|2022-02-21 09:50:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18236.4|18232.4|56
1645437300000|2022-02-21 09:55:00|18242.6|18238.6|18250.4|18246.4|18253.6|18249.6|18242.6|18238.6|72
1645437600000|2022-02-21 10:00:00|18248.9|18244.9|18272.3|18268.3|18272.3|18268.3|18248.9|18244.9|166
1645437900000|2022-02-21 10:05:00|18270.8|18266.8|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|955
1645438200000|2022-02-21 10:10:00|18278.6|18274.6|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|141
1645438500000|2022-02-21 10:15:00|18284.8|18280.8|18286.4|18282.4|18286.4|18282.4|18278.6|18274.6|150
1645438800000|2022-02-21 10:20:00|18284.8|18280.8|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|73
1645439100000|2022-02-21 10:25:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|116
1645439400000|2022-02-21 10:30:00|18298.9|18294.9|18294.2|18290.2|18298.9|18294.9|18284.8|18280.8|72
1645439700000|2022-02-21 10:35:00|18292.6|18288.6|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|97
1645440000000|2022-02-21 10:40:00|18295.8|18291.8|18297.3|18293.3|18298.9|18294.9|18291.1|18287.1|29
1645440300000|2022-02-21 10:45:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|48
1645440600000|2022-02-21 10:50:00|18298.9|18294.9|18314.5|18310.5|18319.2|18315.2|18297.3|18293.3|261
1645440900000|2022-02-21 10:55:00|18312.9|18308.9|18300.4|18296.4|18312.9|18308.9|18300.4|18296.4|44
1645441200000|2022-02-21 11:00:00|18302|18298|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|66
1645441500000|2022-02-21 11:05:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|142
1645441800000|2022-02-21 11:10:00|18292.6|18288.6|18286.4|18282.4|18294.2|18290.2|18284.8|18280.8|34
1645442100000|2022-02-21 11:15:00|18287.9|18283.9|18309.8|18305.8|18309.8|18305.8|18287.9|18283.9|98
1645442400000|2022-02-21 11:20:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|81
1645442700000|2022-02-21 11:25:00|18317.6|18313.6|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|108
1645443000000|2022-02-21 11:30:00|18316.1|18312.1|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|59
1645443300000|2022-02-21 11:35:00|18308.3|18304.3|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|42
1645443600000|2022-02-21 11:40:00|18314.5|18310.5|18325.4|18321.4|18331.7|18327.7|18312.9|18308.9|252
1645443900000|2022-02-21 11:45:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|58
1645444200000|2022-02-21 11:50:00|18316.1|18312.1|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|106
1645444500000|2022-02-21 11:55:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18309.8|18305.8|101
1645444800000|2022-02-21 12:00:00|18317.6|18313.6|18309.8|18305.8|18322.3|18318.3|18309.8|18305.8|91
1645445100000|2022-02-21 12:05:00|18308.3|18304.3|18311.4|18307.4|18312.9|18308.9|18308.3|18304.3|53
1645445400000|2022-02-21 12:10:00|18309.8|18305.8|18316.1|18312.1|18319.2|18315.2|18308.3|18304.3|709
1645445700000|2022-02-21 12:15:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18314.5|18310.5|421
1645446000000|2022-02-21 12:20:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|214
1645446300000|2022-02-21 12:25:00|18320.8|18316.8|18319.2|18315.2|18320.8|18316.8|18312.9|18308.9|82
1645446600000|2022-02-21 12:30:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18320.8|18316.8|34
1645446900000|2022-02-21 12:35:00|18323.9|18319.9|18331.7|18327.7|18334.8|18330.8|18323.9|18319.9|73
1645447200000|2022-02-21 12:40:00|18333.3|18329.3|18342.6|18338.6|18353.6|18349.6|18325.4|18321.4|471
1645447500000|2022-02-21 12:45:00|18341.1|18337.1|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|235
1645447800000|2022-02-21 12:50:00|18345.8|18341.8|18352|18348|18358.3|18354.3|18341.1|18337.1|163
1645448100000|2022-02-21 12:55:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18347.3|18343.3|73
1645448400000|2022-02-21 13:00:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18347.3|18343.3|211
1645448700000|2022-02-21 13:05:00|18359.8|18355.8|18369.2|18365.2|18369.2|18365.2|18356.7|18352.7|179
1645449000000|2022-02-21 13:10:00|18366.1|18362.1|18383.3|18379.3|18384.8|18380.8|18366.1|18362.1|94
1645449300000|2022-02-21 13:15:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18366.1|18362.1|253
1645449600000|2022-02-21 13:20:00|18384.8|18380.8|18366.1|18362.1|18384.8|18380.8|18359.8|18355.8|115
1645449900000|2022-02-21 13:25:00|18364.5|18360.5|18380.1|18376.1|18381.7|18377.7|18362.9|18358.9|232
1645450200000|2022-02-21 13:30:00|18381.7|18377.7|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|542
1645450500000|2022-02-21 13:35:00|18391.1|18387.1|18378.6|18374.6|18391.1|18387.1|18375.4|18371.4|142
1645450800000|2022-02-21 13:40:00|18377|18373|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|71
1645451100000|2022-02-21 13:45:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18366.1|18362.1|271
1645451400000|2022-02-21 13:50:00|18369.2|18365.2|18362.9|18358.9|18372.3|18368.3|18362.9|18358.9|82
1645451700000|2022-02-21 13:55:00|18364.5|18360.5|18373.9|18369.9|18394.2|18390.2|18336.4|18332.4|551
1645452000000|2022-02-21 14:00:00|18372.3|18368.3|18358.3|18354.3|18375.4|18371.4|18352|18348|170
1645452300000|2022-02-21 14:05:00|18359.8|18355.8|18339.5|18335.5|18366.1|18362.1|18337.9|18333.9|255
1645452600000|2022-02-21 14:10:00|18341.1|18337.1|18325.4|18321.4|18350.4|18346.4|18322.3|18318.3|398
1645452900000|2022-02-21 14:15:00|18323.9|18319.9|18316.1|18312.1|18330.1|18326.1|18309.8|18305.8|161
1645453200000|2022-02-21 14:20:00|18314.5|18310.5|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|155
1645453500000|2022-02-21 14:25:00|18311.4|18307.4|18323.9|18319.9|18325.4|18321.4|18306.7|18302.7|87
1645453800000|2022-02-21 14:30:00|18325.4|18321.4|18316.1|18312.1|18328.6|18324.6|18314.5|18310.5|172
1645454100000|2022-02-21 14:35:00|18314.5|18310.5|18323.9|18319.9|18325.4|18321.4|18312.9|18308.9|125
1645454400000|2022-02-21 14:40:00|18320.8|18316.8|18344.2|18340.2|18344.2|18340.2|18319.2|18315.2|119
1645454700000|2022-02-21 14:45:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18337.9|18333.9|115
1645455000000|2022-02-21 14:50:00|18341.1|18337.1|18333.3|18329.3|18347.3|18343.3|18328.6|18324.6|70
1645455300000|2022-02-21 14:55:00|18331.7|18327.7|18330.1|18326.1|18341.1|18337.1|18322.3|18318.3|96
1645455600000|2022-02-21 15:00:00|18328.6|18324.6|18334.8|18330.8|18344.2|18340.2|18325.4|18321.4|67
1645455900000|2022-02-21 15:05:00|18337.9|18333.9|18316.1|18312.1|18337.9|18333.9|18316.1|18312.1|117
1645456200000|2022-02-21 15:10:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|105
1645456500000|2022-02-21 15:15:00|18323.9|18319.9|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|144
1645456800000|2022-02-21 15:20:00|18314.5|18310.5|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|109
1645457100000|2022-02-21 15:25:00|18319.2|18315.2|18327|18323|18328.6|18324.6|18319.2|18315.2|45
1645457400000|2022-02-21 15:30:00|18325.4|18321.4|18322.3|18318.3|18334.8|18330.8|18322.3|18318.3|91
1645457700000|2022-02-21 15:35:00|18323.9|18319.9|18317.6|18313.6|18325.4|18321.4|18309.8|18305.8|98
1645458000000|2022-02-21 15:40:00|18316.1|18312.1|18333.3|18329.3|18337.9|18333.9|18316.1|18312.1|159
1645458300000|2022-02-21 15:45:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18331.7|18327.7|29
1645458600000|2022-02-21 15:50:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18330.1|18326.1|28
1645458900000|2022-02-21 15:55:00|18330.1|18326.1|18333.3|18329.3|18337.9|18333.9|18322.3|18318.3|65
1645459200000|2022-02-21 16:00:00|18334.8|18330.8|18344.2|18340.2|18345.8|18341.8|18334.8|18330.8|64
1645459500000|2022-02-21 16:05:00|18345.8|18341.8|18334.8|18330.8|18347.3|18343.3|18334.8|18330.8|28
1645459800000|2022-02-21 16:10:00|18333.3|18329.3|18319.2|18315.2|18333.3|18329.3|18319.2|18315.2|110
1645460100000|2022-02-21 16:15:00|18320.8|18316.8|18327|18323|18328.6|18324.6|18316.1|18312.1|123
1645460400000|2022-02-21 16:20:00|18325.4|18321.4|18309.8|18305.8|18328.6|18324.6|18306.7|18302.7|235
1645460700000|2022-02-21 16:25:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|213
1645461000000|2022-02-21 16:30:00|18328.6|18324.6|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|264
1645461300000|2022-02-21 16:35:00|18317.6|18313.6|18319.2|18315.2|18319.2|18315.2|18308.3|18304.3|272
1645461600000|2022-02-21 16:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18317.6|18313.6|30
1645461900000|2022-02-21 16:45:00|18320.8|18316.8|18312.9|18308.9|18320.8|18316.8|18312.9|18308.9|67
1645462200000|2022-02-21 16:50:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|22
1645462500000|2022-02-21 16:55:00|18316.1|18312.1|18323.9|18319.9|18334.8|18330.8|18316.1|18312.1|137
1645462800000|2022-02-21 17:00:00|18325.4|18321.4|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|28
1645463100000|2022-02-21 17:05:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|18
1645463400000|2022-02-21 17:10:00|18314.5|18310.5|18312.9|18308.9|18314.5|18310.5|18309.8|18305.8|27
1645463700000|2022-02-21 17:15:00|18309.8|18305.8|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|217
1645464000000|2022-02-21 17:20:00|18309.8|18305.8|18325.4|18321.4|18341.1|18337.1|18306.7|18302.7|226
1645464300000|2022-02-21 17:25:00|18323.9|18319.9|18325.4|18321.4|18331.7|18327.7|18322.3|18318.3|27
1645464600000|2022-02-21 17:30:00|18322.3|18318.3|18316.1|18312.1|18323.9|18319.9|18312.9|18308.9|50
1645464900000|2022-02-21 17:35:00|18317.6|18313.6|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|91
1645465200000|2022-02-21 17:40:00|18317.6|18313.6|18330.1|18326.1|18331.7|18327.7|18316.1|18312.1|37
1645465500000|2022-02-21 17:45:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|114
1645465800000|2022-02-21 17:50:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18319.2|18315.2|132
1645466100000|2022-02-21 17:55:00|18323.9|18319.9|18323.9|18319.9|18328.6|18324.6|18317.6|18313.6|59
1645484400000|2022-02-21 23:00:00|18412.9|18408.9|18448.9|18444.9|18462.9|18458.9|18386.4|18382.4|524
1645484700000|2022-02-21 23:05:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|382
1645485000000|2022-02-21 23:10:00|18455.1|18451.1|18475.4|18471.4|18475.4|18471.4|18453.6|18449.6|123
1645485300000|2022-02-21 23:15:00|18473.9|18469.9|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|159
1645485600000|2022-02-21 23:20:00|18464.5|18460.5|18473.9|18469.9|18475.4|18471.4|18458.3|18454.3|70
1645485900000|2022-02-21 23:25:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|70
1645486200000|2022-02-21 23:30:00|18470.8|18466.8|18470.8|18466.8|18475.4|18471.4|18462.9|18458.9|138
1645486500000|2022-02-21 23:35:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|123
1645486800000|2022-02-21 23:40:00|18467.6|18463.6|18470.8|18466.8|18472.3|18468.3|18466.1|18462.1|146
1645487100000|2022-02-21 23:45:00|18469.2|18465.2|18459.8|18455.8|18470.8|18466.8|18450.4|18446.4|141
1645487400000|2022-02-21 23:50:00|18458.3|18454.3|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|85
1645487700000|2022-02-21 23:55:00|18445.8|18441.8|18439.5|18435.5|18445.8|18441.8|18428.6|18424.6|269
1645488000000|2022-02-22 00:00:00|18437.9|18433.9|18444.2|18440.2|18453.6|18449.6|18433.3|18429.3|214
1645488300000|2022-02-22 00:05:00|18441.1|18437.1|18475.4|18471.4|18481.7|18477.7|18441.1|18437.1|745
1645488600000|2022-02-22 00:10:00|18473.9|18469.9|18497.3|18493.3|18509.8|18505.8|18472.3|18468.3|351
1645488900000|2022-02-22 00:15:00|18500.4|18496.4|18473.9|18469.9|18500.4|18496.4|18467.6|18463.6|378
1645489200000|2022-02-22 00:20:00|18472.3|18468.3|18464.5|18460.5|18481.7|18477.7|18461.4|18457.4|207
1645489500000|2022-02-22 00:25:00|18466.1|18462.1|18453.6|18449.6|18467.6|18463.6|18444.2|18440.2|146
1645489800000|2022-02-22 00:30:00|18452|18448|18452|18448|18459.8|18455.8|18441.1|18437.1|179
1645490100000|2022-02-22 00:35:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|98
1645490400000|2022-02-22 00:40:00|18452|18448|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|94
1645490700000|2022-02-22 00:45:00|18445.8|18441.8|18427|18423|18447.3|18443.3|18427|18423|145
1645491000000|2022-02-22 00:50:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18420.8|18416.8|261
1645491300000|2022-02-22 00:55:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18423.9|18419.9|209
1645491600000|2022-02-22 01:00:00|18437.9|18433.9|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|184
1645491900000|2022-02-22 01:05:00|18455.1|18451.1|18452|18448|18459.8|18455.8|18441.1|18437.1|245
1645492200000|2022-02-22 01:10:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18433.3|18429.3|159
1645492500000|2022-02-22 01:15:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18444.2|18440.2|168
1645492800000|2022-02-22 01:20:00|18458.3|18454.3|18458.3|18454.3|18466.1|18462.1|18456.7|18452.7|45
1645493100000|2022-02-22 01:25:00|18456.7|18452.7|18455.1|18451.1|18459.8|18455.8|18444.2|18440.2|128
1645493400000|2022-02-22 01:30:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18441.1|18437.1|193
1645493700000|2022-02-22 01:35:00|18453.6|18449.6|18442.6|18438.6|18456.7|18452.7|18437.9|18433.9|198
1645494000000|2022-02-22 01:40:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18442.6|18438.6|179
1645494300000|2022-02-22 01:45:00|18453.6|18449.6|18473.9|18469.9|18475.4|18471.4|18447.3|18443.3|198
1645494600000|2022-02-22 01:50:00|18475.4|18471.4|18494.2|18490.2|18498.9|18494.9|18459.8|18455.8|411
1645494900000|2022-02-22 01:55:00|18491.1|18487.1|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|378
1645495200000|2022-02-22 02:00:00|18491.1|18487.1|18475.4|18471.4|18500.4|18496.4|18475.4|18471.4|185
1645495500000|2022-02-22 02:05:00|18478.6|18474.6|18487.9|18483.9|18487.9|18483.9|18469.2|18465.2|108
1645495800000|2022-02-22 02:10:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|166
1645496100000|2022-02-22 02:15:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|224
1645496400000|2022-02-22 02:20:00|18480.1|18476.1|18494.2|18490.2|18500.4|18496.4|18475.4|18471.4|201
1645496700000|2022-02-22 02:25:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|108
1645497000000|2022-02-22 02:30:00|18498.9|18494.9|18487.9|18483.9|18500.4|18496.4|18484.8|18480.8|105
1645497300000|2022-02-22 02:35:00|18486.4|18482.4|18500.4|18496.4|18508.3|18504.3|18486.4|18482.4|153
1645497600000|2022-02-22 02:40:00|18498.9|18494.9|18491.1|18487.1|18502|18498|18487.9|18483.9|32
1645497900000|2022-02-22 02:45:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18478.6|18474.6|69
1645498200000|2022-02-22 02:50:00|18481.7|18477.7|18506.7|18502.7|18512.9|18508.9|18478.6|18474.6|209
1645498500000|2022-02-22 02:55:00|18505.1|18501.1|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|63
1645498800000|2022-02-22 03:00:00|18502|18498|18512.9|18508.9|18512.9|18508.9|18502|18498|112
1645499100000|2022-02-22 03:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|65
1645499400000|2022-02-22 03:10:00|18508.3|18504.3|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|79
1645499700000|2022-02-22 03:15:00|18508.3|18504.3|18516.1|18512.1|18517.6|18513.6|18503.6|18499.6|104
1645500000000|2022-02-22 03:20:00|18517.6|18513.6|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|42
1645500300000|2022-02-22 03:25:00|18512.9|18508.9|18517.6|18513.6|18520.8|18516.8|18512.9|18508.9|102
1645500600000|2022-02-22 03:30:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|160
1645500900000|2022-02-22 03:35:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|504
1645501200000|2022-02-22 03:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|18
1645501500000|2022-02-22 03:45:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|65
1645501800000|2022-02-22 03:50:00|18523.9|18519.9|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|121
1645502100000|2022-02-22 03:55:00|18525.4|18521.4|18520.8|18516.8|18525.4|18521.4|18516.1|18512.1|51
1645502400000|2022-02-22 04:00:00|18519.2|18515.2|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|349
1645502700000|2022-02-22 04:05:00|18508.3|18504.3|18512.9|18508.9|18516.1|18512.1|18508.3|18504.3|87
1645503000000|2022-02-22 04:10:00|18516.1|18512.1|18519.2|18515.2|18519.2|18515.2|18514.5|18510.5|31
1645503300000|2022-02-22 04:15:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|45
1645503600000|2022-02-22 04:20:00|18517.6|18513.6|18514.5|18510.5|18522.3|18518.3|18512.9|18508.9|45
1645503900000|2022-02-22 04:25:00|18516.1|18512.1|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|43
1645504200000|2022-02-22 04:30:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18508.3|18504.3|74
1645504500000|2022-02-22 04:35:00|18511.4|18507.4|18523.9|18519.9|18525.4|18521.4|18509.8|18505.8|88
1645504800000|2022-02-22 04:40:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18519.2|18515.2|50
1645505100000|2022-02-22 04:45:00|18525.4|18521.4|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|477
1645505400000|2022-02-22 04:50:00|18511.4|18507.4|18503.6|18499.6|18511.4|18507.4|18502|18498|59
1645505700000|2022-02-22 04:55:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|47
1645506000000|2022-02-22 05:00:00|18502|18498|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|57
1645506300000|2022-02-22 05:05:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18491.1|18487.1|204
1645506600000|2022-02-22 05:10:00|18495.8|18491.8|18505.1|18501.1|18506.7|18502.7|18495.8|18491.8|43
1645506900000|2022-02-22 05:15:00|18503.6|18499.6|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|46
1645507200000|2022-02-22 05:20:00|18505.1|18501.1|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|118
1645507500000|2022-02-22 05:25:00|18495.8|18491.8|18484.8|18480.8|18495.8|18491.8|18481.7|18477.7|75
1645507800000|2022-02-22 05:30:00|18487.9|18483.9|18480.1|18476.1|18491.1|18487.1|18478.6|18474.6|74
1645508100000|2022-02-22 05:35:00|18478.6|18474.6|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|41
1645508400000|2022-02-22 05:40:00|18481.7|18477.7|18480.1|18476.1|18487.9|18483.9|18480.1|18476.1|47
1645508700000|2022-02-22 05:45:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|177
1645509000000|2022-02-22 05:50:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|38
1645509300000|2022-02-22 05:55:00|18477|18473|18477|18473|18484.8|18480.8|18475.4|18471.4|96
1645509600000|2022-02-22 06:00:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|108
1645509900000|2022-02-22 06:05:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|74
1645510200000|2022-02-22 06:10:00|18470.8|18466.8|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|113
1645510500000|2022-02-22 06:15:00|18477|18473|18473.9|18469.9|18481.7|18477.7|18469.2|18465.2|76
1645510800000|2022-02-22 06:20:00|18472.3|18468.3|18477|18473|18478.6|18474.6|18469.2|18465.2|57
1645511100000|2022-02-22 06:25:00|18478.6|18474.6|18466.1|18462.1|18478.6|18474.6|18464.5|18460.5|36
1645511400000|2022-02-22 06:30:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|52
1645511700000|2022-02-22 06:35:00|18450.4|18446.4|18445.8|18441.8|18450.4|18446.4|18441.1|18437.1|88
1645512000000|2022-02-22 06:40:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18442.6|18438.6|67
1645512300000|2022-02-22 06:45:00|18452|18448|18459.8|18455.8|18461.4|18457.4|18450.4|18446.4|93
1645512600000|2022-02-22 06:50:00|18462.9|18458.9|18478.6|18474.6|18478.6|18474.6|18459.8|18455.8|143
1645512900000|2022-02-22 06:55:00|18480.1|18476.1|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|124
1645513200000|2022-02-22 07:00:00|18483.3|18479.3|18494.2|18490.2|18500.4|18496.4|18475.4|18471.4|235
1645513500000|2022-02-22 07:05:00|18495.8|18491.8|18478.6|18474.6|18497.3|18493.3|18478.6|18474.6|93
1645513800000|2022-02-22 07:10:00|18477|18473|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|118
1645514100000|2022-02-22 07:15:00|18498.9|18494.9|18509.8|18505.8|18517.6|18513.6|18491.1|18487.1|309
1645514400000|2022-02-22 07:20:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18503.6|18499.6|318
1645514700000|2022-02-22 07:25:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|205
1645515000000|2022-02-22 07:30:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|213
1645515300000|2022-02-22 07:35:00|18523.9|18519.9|18516.1|18512.1|18528.6|18524.6|18509.8|18505.8|150
1645515600000|2022-02-22 07:40:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18491.1|18487.1|417
1645515900000|2022-02-22 07:45:00|18505.1|18501.1|18484.8|18480.8|18506.7|18502.7|18481.7|18477.7|382
1645516200000|2022-02-22 07:50:00|18487.9|18483.9|18475.4|18471.4|18489.5|18485.5|18464.5|18460.5|391
1645516500000|2022-02-22 07:55:00|18472.3|18468.3|18497.3|18493.3|18500.4|18496.4|18466.1|18462.1|481
1645516800000|2022-02-22 08:00:00|18494.2|18490.2|18519.2|18515.2|18519.2|18515.2|18484.8|18480.8|778
1645517100000|2022-02-22 08:05:00|18522.3|18518.3|18494.2|18490.2|18522.3|18518.3|18494.2|18490.2|698
1645517400000|2022-02-22 08:10:00|18491.1|18487.1|18469.2|18465.2|18503.6|18499.6|18466.1|18462.1|895
1645517700000|2022-02-22 08:15:00|18467.6|18463.6|18466.1|18462.1|18491.1|18487.1|18462.9|18458.9|558
1645518000000|2022-02-22 08:20:00|18464.5|18460.5|18453.6|18449.6|18469.2|18465.2|18450.4|18446.4|258
1645518300000|2022-02-22 08:25:00|18455.1|18451.1|18447.3|18443.3|18462.9|18458.9|18442.6|18438.6|559
1645518600000|2022-02-22 08:30:00|18444.2|18440.2|18433.3|18429.3|18455.1|18451.1|18431.7|18427.7|390
1645518900000|2022-02-22 08:35:00|18431.7|18427.7|18425.4|18421.4|18447.3|18443.3|18425.4|18421.4|504
1645519200000|2022-02-22 08:40:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18419.2|18415.2|374
1645519500000|2022-02-22 08:45:00|18434.8|18430.8|18425.4|18421.4|18441.1|18437.1|18422.3|18418.3|307
1645519800000|2022-02-22 08:50:00|18423.9|18419.9|18431.7|18427.7|18434.8|18430.8|18406.7|18402.7|589
1645520100000|2022-02-22 08:55:00|18434.8|18430.8|18412.9|18408.9|18434.8|18430.8|18409.8|18405.8|383
1645520400000|2022-02-22 09:00:00|18409.8|18405.8|18403.6|18399.6|18416.1|18412.1|18394.2|18390.2|389
1645520700000|2022-02-22 09:05:00|18400.4|18396.4|18397.3|18393.3|18412.9|18408.9|18392.6|18388.6|376
1645521000000|2022-02-22 09:10:00|18394.2|18390.2|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|378
1645521300000|2022-02-22 09:15:00|18389.5|18385.5|18369.2|18365.2|18394.2|18390.2|18366.1|18362.1|411
1645521600000|2022-02-22 09:20:00|18370.8|18366.8|18391.1|18387.1|18391.1|18387.1|18370.8|18366.8|386
1645521900000|2022-02-22 09:25:00|18392.6|18388.6|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|447
1645522200000|2022-02-22 09:30:00|18400.4|18396.4|18397.3|18393.3|18412.9|18408.9|18387.9|18383.9|256
1645522500000|2022-02-22 09:35:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18386.4|18382.4|867
1645522800000|2022-02-22 09:40:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18377|18373|912
1645523100000|2022-02-22 09:45:00|18386.4|18382.4|18387.9|18383.9|18392.6|18388.6|18381.7|18377.7|216
1645523400000|2022-02-22 09:50:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|645
1645523700000|2022-02-22 09:55:00|18381.7|18377.7|18400.4|18396.4|18403.6|18399.6|18378.6|18374.6|249
1645524000000|2022-02-22 10:00:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|717
1645524300000|2022-02-22 10:05:00|18400.4|18396.4|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|629
1645524600000|2022-02-22 10:10:00|18387.9|18383.9|18375.4|18371.4|18397.3|18393.3|18375.4|18371.4|329
1645524900000|2022-02-22 10:15:00|18378.6|18374.6|18372.3|18368.3|18384.8|18380.8|18366.1|18362.1|643
1645525200000|2022-02-22 10:20:00|18375.4|18371.4|18356.7|18352.7|18375.4|18371.4|18344.2|18340.2|1067
1645525500000|2022-02-22 10:25:00|18353.6|18349.6|18362.9|18358.9|18362.9|18358.9|18350.4|18346.4|394
1645525800000|2022-02-22 10:30:00|18361.4|18357.4|18362.9|18358.9|18369.2|18365.2|18356.7|18352.7|246
1645526100000|2022-02-22 10:35:00|18359.8|18355.8|18344.2|18340.2|18366.1|18362.1|18342.6|18338.6|1788
1645526400000|2022-02-22 10:40:00|18345.8|18341.8|18330.1|18326.1|18356.7|18352.7|18325.4|18321.4|712
1645526700000|2022-02-22 10:45:00|18331.7|18327.7|18341.1|18337.1|18347.3|18343.3|18327|18323|1438
1645527000000|2022-02-22 10:50:00|18337.9|18333.9|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|852
1645527300000|2022-02-22 10:55:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18322.3|18318.3|331
1645527600000|2022-02-22 11:00:00|18333.3|18329.3|18319.2|18315.2|18344.2|18340.2|18319.2|18315.2|421
1645527900000|2022-02-22 11:05:00|18322.3|18318.3|18322.3|18318.3|18334.8|18330.8|18316.1|18312.1|708
1645528200000|2022-02-22 11:10:00|18325.4|18321.4|18337.9|18333.9|18341.1|18337.1|18322.3|18318.3|266
1645528500000|2022-02-22 11:15:00|18341.1|18337.1|18325.4|18321.4|18341.1|18337.1|18325.4|18321.4|294
1645528800000|2022-02-22 11:20:00|18327|18323|18322.3|18318.3|18330.1|18326.1|18316.1|18312.1|779
1645529100000|2022-02-22 11:25:00|18320.8|18316.8|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|259
1645529400000|2022-02-22 11:30:00|18316.1|18312.1|18331.7|18327.7|18331.7|18327.7|18314.5|18310.5|271
1645529700000|2022-02-22 11:35:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|337
1645530000000|2022-02-22 11:40:00|18339.5|18335.5|18312.9|18308.9|18341.1|18337.1|18309.8|18305.8|355
1645530300000|2022-02-22 11:45:00|18314.5|18310.5|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|1020
1645530600000|2022-02-22 11:50:00|18298.9|18294.9|18275.4|18271.4|18300.4|18296.4|18266.1|18262.1|2175
1645530900000|2022-02-22 11:55:00|18278.6|18274.6|18264.5|18260.5|18278.6|18274.6|18259.8|18255.8|1645
1645531200000|2022-02-22 12:00:00|18266.1|18262.1|18272.3|18268.3|18273.9|18269.9|18259.8|18255.8|321
1645531500000|2022-02-22 12:05:00|18273.9|18269.9|18284.8|18280.8|18286.4|18282.4|18269.2|18265.2|1290
1645531800000|2022-02-22 12:10:00|18286.4|18282.4|18284.8|18280.8|18291.1|18287.1|18275.4|18271.4|513
1645532100000|2022-02-22 12:15:00|18281.7|18277.7|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|694
1645532400000|2022-02-22 12:20:00|18270.8|18266.8|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|477
1645532700000|2022-02-22 12:25:00|18272.3|18268.3|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|1487
1645533000000|2022-02-22 12:30:00|18270.8|18266.8|18269.2|18265.2|18278.6|18274.6|18267.6|18263.6|2132
1645533300000|2022-02-22 12:35:00|18272.3|18268.3|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|503
1645533600000|2022-02-22 12:40:00|18291.1|18287.1|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|1175
1645533900000|2022-02-22 12:45:00|18281.7|18277.7|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|1007
1645534200000|2022-02-22 12:50:00|18284.8|18280.8|18281.7|18277.7|18289.5|18285.5|18275.4|18271.4|893
1645534500000|2022-02-22 12:55:00|18284.8|18280.8|18269.2|18265.2|18287.9|18283.9|18259.8|18255.8|683
1645534800000|2022-02-22 13:00:00|18270.8|18266.8|18241.1|18237.1|18270.8|18266.8|18237.9|18233.9|1114
1645535100000|2022-02-22 13:05:00|18237.9|18233.9|18236.4|18232.4|18252|18248|18234.8|18230.8|682
1645535400000|2022-02-22 13:10:00|18234.8|18230.8|18245.8|18241.8|18247.3|18243.3|18228.6|18224.6|3090
1645535700000|2022-02-22 13:15:00|18247.3|18243.3|18256.7|18252.7|18269.2|18265.2|18241.1|18237.1|807
1645536000000|2022-02-22 13:20:00|18262.9|18258.9|18234.8|18230.8|18262.9|18258.9|18231.7|18227.7|2712
1645536300000|2022-02-22 13:25:00|18236.4|18232.4|18247.3|18243.3|18247.3|18243.3|18225.4|18221.4|988
1645536600000|2022-02-22 13:30:00|18245.8|18241.8|18266.1|18262.1|18272.3|18268.3|18244.2|18240.2|1038
1645536900000|2022-02-22 13:35:00|18269.2|18265.2|18256.7|18252.7|18278.6|18274.6|18247.3|18243.3|1921
1645537200000|2022-02-22 13:40:00|18253.6|18249.6|18228.6|18224.6|18256.7|18252.7|18219.2|18215.2|4968
1645537500000|2022-02-22 13:45:00|18231.7|18227.7|18256.7|18252.7|18259.8|18255.8|18228.6|18224.6|2905
1645537800000|2022-02-22 13:50:00|18258.3|18254.3|18250.4|18246.4|18259.8|18255.8|18244.2|18240.2|3503
1645538100000|2022-02-22 13:55:00|18247.3|18243.3|18262.9|18258.9|18262.9|18258.9|18244.2|18240.2|2611
1645538400000|2022-02-22 14:00:00|18264.5|18260.5|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|1299
1645538700000|2022-02-22 14:05:00|18267.6|18263.6|18275.4|18271.4|18280.1|18276.1|18266.1|18262.1|1448
1645539000000|2022-02-22 14:10:00|18273.9|18269.9|18294.2|18290.2|18294.2|18290.2|18259.8|18255.8|2318
1645539300000|2022-02-22 14:15:00|18291.1|18287.1|18294.2|18290.2|18303.6|18299.6|18287.9|18283.9|2040
1645539600000|2022-02-22 14:20:00|18291.1|18287.1|18294.2|18290.2|18303.6|18299.6|18287.9|18283.9|1459
1645539900000|2022-02-22 14:25:00|18297.3|18293.3|18269.2|18265.2|18300.4|18296.4|18266.1|18262.1|2590
1645540200000|2022-02-22 14:30:00|18266.1|18262.1|18294.2|18290.2|18294.2|18290.2|18250.4|18246.4|2390
1645540500000|2022-02-22 14:35:00|18295.8|18291.8|18281.7|18277.7|18297.3|18293.3|18275.4|18271.4|2171
1645540800000|2022-02-22 14:40:00|18284.8|18280.8|18256.7|18252.7|18287.9|18283.9|18256.7|18252.7|2795
1645541100000|2022-02-22 14:45:00|18255.1|18251.1|18256.7|18252.7|18264.5|18260.5|18248.9|18244.9|2226
1645541400000|2022-02-22 14:50:00|18259.8|18255.8|18269.2|18265.2|18277|18273|18253.6|18249.6|4766
1645541700000|2022-02-22 14:55:00|18272.3|18268.3|18247.3|18243.3|18277|18273|18247.3|18243.3|1198
1645542000000|2022-02-22 15:00:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18231.7|18227.7|1227
1645542300000|2022-02-22 15:05:00|18247.3|18243.3|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|13720
1645542600000|2022-02-22 15:10:00|18258.3|18254.3|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|988
1645542900000|2022-02-22 15:15:00|18252|18248|18256.7|18252.7|18266.1|18262.1|18247.3|18243.3|3045
1645543200000|2022-02-22 15:20:00|18259.8|18255.8|18256.7|18252.7|18266.1|18262.1|18244.2|18240.2|971
1645543500000|2022-02-22 15:25:00|18253.6|18249.6|18253.6|18249.6|18253.6|18249.6|18237.9|18233.9|769
1645543800000|2022-02-22 15:30:00|18250.4|18246.4|18250.4|18246.4|18262.9|18258.9|18247.3|18243.3|960
1645544100000|2022-02-22 15:35:00|18253.6|18249.6|18259.8|18255.8|18267.6|18263.6|18253.6|18249.6|661
1645544400000|2022-02-22 15:40:00|18262.9|18258.9|18266.1|18262.1|18278.6|18274.6|18256.7|18252.7|606
1645544700000|2022-02-22 15:45:00|18269.2|18265.2|18272.3|18268.3|18287.9|18283.9|18259.8|18255.8|2661
1645545000000|2022-02-22 15:50:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18272.3|18268.3|987
1645545300000|2022-02-22 15:55:00|18286.4|18282.4|18303.6|18299.6|18303.6|18299.6|18284.8|18280.8|3029
1645545600000|2022-02-22 16:00:00|18306.7|18302.7|18289.5|18285.5|18306.7|18302.7|18284.8|18280.8|2552
1645545900000|2022-02-22 16:05:00|18291.1|18287.1|18300.4|18296.4|18309.8|18305.8|18287.9|18283.9|2973
1645546200000|2022-02-22 16:10:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|1791
1645546500000|2022-02-22 16:15:00|18309.8|18305.8|18303.6|18299.6|18322.3|18318.3|18300.4|18296.4|4876
1645546800000|2022-02-22 16:20:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|3541
1645547100000|2022-02-22 16:25:00|18309.8|18305.8|18322.3|18318.3|18331.7|18327.7|18303.6|18299.6|2205
1645547400000|2022-02-22 16:30:00|18319.2|18315.2|18306.7|18302.7|18322.3|18318.3|18297.3|18293.3|1413
1645547700000|2022-02-22 16:35:00|18308.3|18304.3|18300.4|18296.4|18316.1|18312.1|18295.8|18291.8|1320
1645548000000|2022-02-22 16:40:00|18297.3|18293.3|18269.2|18265.2|18306.7|18302.7|18266.1|18262.1|2860
1645548300000|2022-02-22 16:45:00|18272.3|18268.3|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|4755
1645548600000|2022-02-22 16:50:00|18277|18273|18291.1|18287.1|18300.4|18296.4|18275.4|18271.4|1452
1645548900000|2022-02-22 16:55:00|18287.9|18283.9|18309.8|18305.8|18312.9|18308.9|18281.7|18277.7|8374
1645549200000|2022-02-22 17:00:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18294.2|18290.2|6486
1645549500000|2022-02-22 17:05:00|18297.3|18293.3|18306.7|18302.7|18316.1|18312.1|18297.3|18293.3|810
1645549800000|2022-02-22 17:10:00|18303.6|18299.6|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|1445
1645550100000|2022-02-22 17:15:00|18309.8|18305.8|18306.7|18302.7|18312.9|18308.9|18300.4|18296.4|1468
1645550400000|2022-02-22 17:20:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18294.2|18290.2|2470
1645550700000|2022-02-22 17:25:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18303.6|18299.6|1499
1645551000000|2022-02-22 17:30:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18312.9|18308.9|4073
1645551300000|2022-02-22 17:35:00|18319.2|18315.2|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|4383
1645551600000|2022-02-22 17:40:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|6583
1645551900000|2022-02-22 17:45:00|18339.5|18335.5|18356.7|18352.7|18362.9|18358.9|18337.9|18333.9|1681
1645552200000|2022-02-22 17:50:00|18359.8|18355.8|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|2460
1645552500000|2022-02-22 17:55:00|18347.3|18343.3|18361.4|18357.4|18362.9|18358.9|18347.3|18343.3|4034
1645552800000|2022-02-22 18:00:00|18362.9|18358.9|18362.9|18358.9|18375.4|18371.4|18353.6|18349.6|942
1645553100000|2022-02-22 18:05:00|18359.8|18355.8|18350.4|18346.4|18361.4|18357.4|18347.3|18343.3|3204
1645553400000|2022-02-22 18:10:00|18347.3|18343.3|18337.9|18333.9|18353.6|18349.6|18334.8|18330.8|14867
1645553700000|2022-02-22 18:15:00|18341.1|18337.1|18372.3|18368.3|18372.3|18368.3|18337.9|18333.9|966
1645554000000|2022-02-22 18:20:00|18369.2|18365.2|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|2992
1645554300000|2022-02-22 18:25:00|18358.3|18354.3|18356.7|18352.7|18369.2|18365.2|18353.6|18349.6|2320
1645554600000|2022-02-22 18:30:00|18355.1|18351.1|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|3124
1645554900000|2022-02-22 18:35:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18350.4|18346.4|5614
1645555200000|2022-02-22 18:40:00|18359.8|18355.8|18372.3|18368.3|18373.9|18369.9|18356.7|18352.7|1758
1645555500000|2022-02-22 18:45:00|18373.9|18369.9|18359.8|18355.8|18373.9|18369.9|18356.7|18352.7|1738
1645555800000|2022-02-22 18:50:00|18361.4|18357.4|18369.2|18365.2|18375.4|18371.4|18361.4|18357.4|2097
1645556100000|2022-02-22 18:55:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|3412
1645556400000|2022-02-22 19:00:00|18369.2|18365.2|18353.6|18349.6|18373.9|18369.9|18350.4|18346.4|3584
1645556700000|2022-02-22 19:05:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|667
1645557000000|2022-02-22 19:10:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|3276
1645557300000|2022-02-22 19:15:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|7999
1645557600000|2022-02-22 19:20:00|18325.4|18321.4|18337.9|18333.9|18356.7|18352.7|18325.4|18321.4|2336
1645557900000|2022-02-22 19:25:00|18339.5|18335.5|18309.8|18305.8|18339.5|18335.5|18309.8|18305.8|1130
1645558200000|2022-02-22 19:30:00|18312.9|18308.9|18291.1|18287.1|18316.1|18312.1|18272.3|18268.3|3731
1645558500000|2022-02-22 19:35:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18278.6|18274.6|2426
1645558800000|2022-02-22 19:40:00|18294.2|18290.2|18303.6|18299.6|18306.7|18302.7|18284.8|18280.8|3496
1645559100000|2022-02-22 19:45:00|18306.7|18302.7|18284.8|18280.8|18309.8|18305.8|18284.8|18280.8|1052
1645559400000|2022-02-22 19:50:00|18281.7|18277.7|18275.4|18271.4|18294.2|18290.2|18262.9|18258.9|2104
1645559700000|2022-02-22 19:55:00|18273.9|18269.9|18275.4|18271.4|18281.7|18277.7|18262.9|18258.9|2205
1645560000000|2022-02-22 20:00:00|18272.3|18268.3|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|1009
1645560300000|2022-02-22 20:05:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18269.2|18265.2|1362
1645560600000|2022-02-22 20:10:00|18278.6|18274.6|18294.2|18290.2|18297.3|18293.3|18272.3|18268.3|861
1645560900000|2022-02-22 20:15:00|18291.1|18287.1|18306.7|18302.7|18312.9|18308.9|18284.8|18280.8|9610
1645561200000|2022-02-22 20:20:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18306.7|18302.7|915
1645561500000|2022-02-22 20:25:00|18319.2|18315.2|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|1218
1645561800000|2022-02-22 20:30:00|18312.9|18308.9|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|1045
1645562100000|2022-02-22 20:35:00|18312.9|18308.9|18312.9|18308.9|18322.3|18318.3|18305.1|18301.1|1423
1645562400000|2022-02-22 20:40:00|18316.1|18312.1|18319.2|18315.2|18334.8|18330.8|18316.1|18312.1|1660
1645562700000|2022-02-22 20:45:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1556
1645563000000|2022-02-22 20:50:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|3630
1645563300000|2022-02-22 20:55:00|18337.9|18333.9|18375.4|18371.4|18387.9|18383.9|18334.8|18330.8|2506
1645563600000|2022-02-22 21:00:00|18372.3|18368.3|18353.6|18349.6|18378.6|18374.6|18347.3|18343.3|1109
1645563900000|2022-02-22 21:05:00|18356.7|18352.7|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|239
1645564200000|2022-02-22 21:10:00|18345.8|18341.8|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|207
1645564500000|2022-02-22 21:15:00|18339.5|18335.5|18328.6|18324.6|18341.1|18337.1|18325.4|18321.4|166
1645564800000|2022-02-22 21:20:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18322.3|18318.3|488
1645565100000|2022-02-22 21:25:00|18328.6|18324.6|18331.7|18327.7|18337.9|18333.9|18325.4|18321.4|267
1645565400000|2022-02-22 21:30:00|18325.4|18321.4|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|2513
1645565700000|2022-02-22 21:35:00|18325.4|18321.4|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1993
1645566000000|2022-02-22 21:40:00|18323.9|18319.9|18309.8|18305.8|18323.9|18319.9|18306.7|18302.7|1159
1645566300000|2022-02-22 21:45:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|669
1645566600000|2022-02-22 21:50:00|18294.2|18290.2|18309.8|18305.8|18309.8|18305.8|18291.1|18287.1|1241
1645566900000|2022-02-22 21:55:00|18312.9|18308.9|18320.8|18316.8|18325.4|18321.4|18309.8|18305.8|813
1645570800000|2022-02-22 23:00:00|18312.9|18308.9|18311.4|18307.4|18323.9|18319.9|18305.1|18301.1|161
1645571100000|2022-02-22 23:05:00|18312.9|18308.9|18308.3|18304.3|18312.9|18308.9|18306.7|18302.7|27
1645571400000|2022-02-22 23:10:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18305.1|18301.1|30
1645571700000|2022-02-22 23:15:00|18311.4|18307.4|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|8
1645572000000|2022-02-22 23:20:00|18309.8|18305.8|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|59
1645572300000|2022-02-22 23:25:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18298.9|18294.9|14
1645572600000|2022-02-22 23:30:00|18298.9|18294.9|18305.1|18301.1|18305.1|18301.1|18298.9|18294.9|34
1645572900000|2022-02-22 23:35:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|15
1645573200000|2022-02-22 23:40:00|18305.1|18301.1|18306.7|18302.7|18306.7|18302.7|18303.6|18299.6|43
1645573500000|2022-02-22 23:45:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|23
1645573800000|2022-02-22 23:50:00|18297.3|18293.3|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|20
1645574100000|2022-02-22 23:55:00|18302|18298|18302|18298|18303.6|18299.6|18300.4|18296.4|14
1645574400000|2022-02-23 00:00:00|18303.6|18299.6|18303.6|18299.6|18305.1|18301.1|18298.9|18294.9|19
1645574700000|2022-02-23 00:05:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|16
1645575000000|2022-02-23 00:10:00|18308.3|18304.3|18305.1|18301.1|18308.3|18304.3|18302|18298|22
1645575300000|2022-02-23 00:15:00|18306.7|18302.7|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|32
1645575600000|2022-02-23 00:20:00|18316.1|18312.1|18320.8|18316.8|18322.3|18318.3|18316.1|18312.1|37
1645575900000|2022-02-23 00:25:00|18322.3|18318.3|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|29
1645576200000|2022-02-23 00:30:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|148
1645576500000|2022-02-23 00:35:00|18336.4|18332.4|18333.3|18329.3|18339.5|18335.5|18331.7|18327.7|71
1645576800000|2022-02-23 00:40:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|20
1645577100000|2022-02-23 00:45:00|18330.1|18326.1|18336.4|18332.4|18337.9|18333.9|18328.6|18324.6|32
1645577400000|2022-02-23 00:50:00|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|89
1645577700000|2022-02-23 00:55:00|18339.5|18335.5|18337.9|18333.9|18339.5|18335.5|18334.8|18330.8|21
1645578000000|2022-02-23 01:00:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|87
1645578300000|2022-02-23 01:05:00|18339.5|18335.5|18331.7|18327.7|18341.1|18337.1|18330.1|18326.1|49
1645578600000|2022-02-23 01:10:00|18330.1|18326.1|18330.1|18326.1|18331.7|18327.7|18328.6|18324.6|14
1645578900000|2022-02-23 01:15:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|20
1645579200000|2022-02-23 01:20:00|18333.3|18329.3|18333.3|18329.3|18336.4|18332.4|18331.7|18327.7|19
1645579500000|2022-02-23 01:25:00|18331.7|18327.7|18336.4|18332.4|18337.9|18333.9|18331.7|18327.7|59
1645579800000|2022-02-23 01:30:00|18337.9|18333.9|18350.4|18346.4|18353.6|18349.6|18336.4|18332.4|134
1645580100000|2022-02-23 01:35:00|18347.3|18343.3|18339.5|18335.5|18350.4|18346.4|18339.5|18335.5|70
1645580400000|2022-02-23 01:40:00|18341.1|18337.1|18345.8|18341.8|18347.3|18343.3|18341.1|18337.1|43
1645580700000|2022-02-23 01:45:00|18347.3|18343.3|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|17
1645581000000|2022-02-23 01:50:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|40
1645581300000|2022-02-23 01:55:00|18339.5|18335.5|18333.3|18329.3|18341.1|18337.1|18330.1|18326.1|23
1645581600000|2022-02-23 02:00:00|18334.8|18330.8|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|61
1645581900000|2022-02-23 02:05:00|18331.7|18327.7|18327|18323|18334.8|18330.8|18325.4|18321.4|138
1645582200000|2022-02-23 02:10:00|18325.4|18321.4|18327|18323|18328.6|18324.6|18325.4|18321.4|9
1645582500000|2022-02-23 02:15:00|18328.6|18324.6|18333.3|18329.3|18334.8|18330.8|18328.6|18324.6|39
1645582800000|2022-02-23 02:20:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|88
1645583100000|2022-02-23 02:25:00|18333.3|18329.3|18341.1|18337.1|18341.1|18337.1|18333.3|18329.3|54
1645583400000|2022-02-23 02:30:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18337.9|18333.9|34
1645583700000|2022-02-23 02:35:00|18345.8|18341.8|18355.1|18351.1|18355.1|18351.1|18345.8|18341.8|55
1645584000000|2022-02-23 02:40:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|24
1645584300000|2022-02-23 02:45:00|18347.3|18343.3|18347.3|18343.3|18348.9|18344.9|18345.8|18341.8|31
1645584600000|2022-02-23 02:50:00|||||||||7
1645584900000|2022-02-23 02:55:00|18350.4|18346.4|18348.9|18344.9|18350.4|18346.4|18347.3|18343.3|25
1645585200000|2022-02-23 03:00:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18350.4|18346.4|17
1645585500000|2022-02-23 03:05:00|18347.3|18343.3|18348.9|18344.9|18348.9|18344.9|18347.3|18343.3|12
1645585800000|2022-02-23 03:10:00|18350.4|18346.4|18352|18348|18352|18348|18347.3|18343.3|18
1645586100000|2022-02-23 03:15:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18348.9|18344.9|13
1645586400000|2022-02-23 03:20:00|18348.9|18344.9|18345.8|18341.8|18348.9|18344.9|18345.8|18341.8|9
1645586700000|2022-02-23 03:25:00|18344.2|18340.2|18344.2|18340.2|18345.8|18341.8|18344.2|18340.2|9
1645587000000|2022-02-23 03:30:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|7
1645587300000|2022-02-23 03:35:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|6
1645587600000|2022-02-23 03:40:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|178
1645587900000|2022-02-23 03:45:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|18
1645588200000|2022-02-23 03:50:00|18355.1|18351.1|18359.8|18355.8|18361.4|18357.4|18355.1|18351.1|43
1645588500000|2022-02-23 03:55:00|18358.3|18354.3|18352|18348|18358.3|18354.3|18352|18348|16
1645588800000|2022-02-23 04:00:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|6
1645589100000|2022-02-23 04:05:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|5
1645589400000|2022-02-23 04:10:00|18348.9|18344.9|18345.8|18341.8|18350.4|18346.4|18345.8|18341.8|78
1645589700000|2022-02-23 04:15:00|18347.3|18343.3|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|18
1645590000000|2022-02-23 04:20:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18344.2|18340.2|10
1645590300000|2022-02-23 04:25:00|18341.1|18337.1|18339.5|18335.5|18342.6|18338.6|18337.9|18333.9|33
1645590600000|2022-02-23 04:30:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18337.9|18333.9|4
1645590900000|2022-02-23 04:35:00|18341.1|18337.1|18341.1|18337.1|18342.6|18338.6|18341.1|18337.1|14
1645591200000|2022-02-23 04:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18342.6|18338.6|8
1645591500000|2022-02-23 04:45:00|18342.6|18338.6|18339.5|18335.5|18344.2|18340.2|18337.9|18333.9|12
1645591800000|2022-02-23 04:50:00|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|5
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|42
1645592700000|2022-02-23 05:05:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|12
1645593000000|2022-02-23 05:10:00|18330.1|18326.1|18325.4|18321.4|18330.1|18326.1|18325.4|18321.4|76
1645593300000|2022-02-23 05:15:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18323.9|18319.9|34
1645593600000|2022-02-23 05:20:00|18327|18323|18325.4|18321.4|18327|18323|18323.9|18319.9|21
1645593900000|2022-02-23 05:25:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18322.3|18318.3|13
1645594200000|2022-02-23 05:30:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18319.2|18315.2|50
1645594500000|2022-02-23 05:35:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18323.9|18319.9|5
1645594800000|2022-02-23 05:40:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18325.4|18321.4|15
1645595100000|2022-02-23 05:45:00|18327|18323|18328.6|18324.6|18331.7|18327.7|18325.4|18321.4|29
1645595400000|2022-02-23 05:50:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18325.4|18321.4|10
1645595700000|2022-02-23 05:55:00|18327|18323|18327|18323|18328.6|18324.6|18327|18323|11
1645596000000|2022-02-23 06:00:00|18325.4|18321.4|18320.8|18316.8|18325.4|18321.4|18319.2|18315.2|18
1645596300000|2022-02-23 06:05:00|18322.3|18318.3|18312.9|18308.9|18322.3|18318.3|18312.9|18308.9|61
1645596600000|2022-02-23 06:10:00|18311.4|18307.4|18303.6|18299.6|18314.5|18310.5|18303.6|18299.6|41
1645596900000|2022-02-23 06:15:00|18305.1|18301.1|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|54
1645597200000|2022-02-23 06:20:00|18303.6|18299.6|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|96
1645597500000|2022-02-23 06:25:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|62
1645597800000|2022-02-23 06:30:00|18305.1|18301.1|18309.8|18305.8|18309.8|18305.8|18305.1|18301.1|115
1645598100000|2022-02-23 06:35:00|18308.3|18304.3|18308.3|18304.3|18309.8|18305.8|18306.7|18302.7|82
1645598400000|2022-02-23 06:40:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18306.7|18302.7|95
1645598700000|2022-02-23 06:45:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18303.6|18299.6|93
1645599000000|2022-02-23 06:50:00|18302|18298|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|115
1645599300000|2022-02-23 06:55:00|18295.8|18291.8|18278.6|18274.6|18298.9|18294.9|18275.4|18271.4|209
1645599600000|2022-02-23 07:00:00|18281.7|18277.7|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|254
1645599900000|2022-02-23 07:05:00|18297.3|18293.3|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|245
1645600200000|2022-02-23 07:10:00|18302|18298|18281.7|18277.7|18303.6|18299.6|18281.7|18277.7|173
1645600500000|2022-02-23 07:15:00|18283.3|18279.3|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|182
1645600800000|2022-02-23 07:20:00|18280.1|18276.1|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|141
1645601100000|2022-02-23 07:25:00|18277|18273|18253.6|18249.6|18278.6|18274.6|18241.1|18237.1|387
1645601400000|2022-02-23 07:30:00|18250.4|18246.4|18245.8|18241.8|18262.9|18258.9|18237.9|18233.9|269
1645601700000|2022-02-23 07:35:00|18247.3|18243.3|18223.9|18219.9|18250.4|18246.4|18223.9|18219.9|375
1645602000000|2022-02-23 07:40:00|18222.3|18218.3|18244.2|18240.2|18244.2|18240.2|18222.3|18218.3|529
1645602300000|2022-02-23 07:45:00|18242.6|18238.6|18231.7|18227.7|18250.4|18246.4|18231.7|18227.7|368
1645602600000|2022-02-23 07:50:00|18234.8|18230.8|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|331
1645602900000|2022-02-23 07:55:00|18211.4|18207.4|18216.1|18212.1|18222.3|18218.3|18206.7|18202.7|256
1645603200000|2022-02-23 08:00:00|18212.9|18208.9|18219.2|18215.2|18228.6|18224.6|18212.9|18208.9|429
1645603500000|2022-02-23 08:05:00|18217.6|18213.6|18219.2|18215.2|18234.8|18230.8|18216.1|18212.1|341
1645603800000|2022-02-23 08:10:00|18216.1|18212.1|18203.6|18199.6|18220.8|18216.8|18200.4|18196.4|397
1645604100000|2022-02-23 08:15:00|18206.7|18202.7|18212.9|18208.9|18222.3|18218.3|18203.6|18199.6|316
1645604400000|2022-02-23 08:20:00|18209.8|18205.8|18228.6|18224.6|18228.6|18224.6|18209.8|18205.8|309
1645604700000|2022-02-23 08:25:00|18227|18223|18241.1|18237.1|18244.2|18240.2|18227|18223|410
1645605000000|2022-02-23 08:30:00|18244.2|18240.2|18237.9|18233.9|18256.7|18252.7|18234.8|18230.8|623
1645605300000|2022-02-23 08:35:00|18236.4|18232.4|18231.7|18227.7|18236.4|18232.4|18223.9|18219.9|246
1645605600000|2022-02-23 08:40:00|18233.3|18229.3|18225.4|18221.4|18237.9|18233.9|18222.3|18218.3|397
1645605900000|2022-02-23 08:45:00|18222.3|18218.3|18234.8|18230.8|18241.1|18237.1|18222.3|18218.3|324
1645606200000|2022-02-23 08:50:00|18231.7|18227.7|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|285
1645606500000|2022-02-23 08:55:00|18227|18223|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|587
1645606800000|2022-02-23 09:00:00|18227|18223|18234.8|18230.8|18241.1|18237.1|18225.4|18221.4|1021
1645607100000|2022-02-23 09:05:00|18237.9|18233.9|18225.4|18221.4|18244.2|18240.2|18222.3|18218.3|231
1645607400000|2022-02-23 09:10:00|18222.3|18218.3|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|270
1645607700000|2022-02-23 09:15:00|18223.9|18219.9|18225.4|18221.4|18233.3|18229.3|18222.3|18218.3|153
1645608000000|2022-02-23 09:20:00|18222.3|18218.3|18223.9|18219.9|18231.7|18227.7|18219.2|18215.2|260
1645608300000|2022-02-23 09:25:00|18222.3|18218.3|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|362
1645608600000|2022-02-23 09:30:00|18231.7|18227.7|18217.6|18213.6|18231.7|18227.7|18209.8|18205.8|199
1645608900000|2022-02-23 09:35:00|18219.2|18215.2|18231.7|18227.7|18237.9|18233.9|18217.6|18213.6|169
1645609200000|2022-02-23 09:40:00|18233.3|18229.3|18225.4|18221.4|18237.9|18233.9|18222.3|18218.3|714
1645609500000|2022-02-23 09:45:00|18222.3|18218.3|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|222
1645609800000|2022-02-23 09:50:00|18217.6|18213.6|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|548
1645610100000|2022-02-23 09:55:00|18219.2|18215.2|18241.1|18237.1|18244.2|18240.2|18219.2|18215.2|367
1645610400000|2022-02-23 10:00:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|390
1645610700000|2022-02-23 10:05:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|294
1645611000000|2022-02-23 10:10:00|18255.1|18251.1|18253.6|18249.6|18259.8|18255.8|18253.6|18249.6|223
1645611300000|2022-02-23 10:15:00|18256.7|18252.7|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|237
1645611600000|2022-02-23 10:20:00|18259.8|18255.8|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|523
1645611900000|2022-02-23 10:25:00|18258.3|18254.3|18250.4|18246.4|18259.8|18255.8|18250.4|18246.4|373
1645612200000|2022-02-23 10:30:00|18247.3|18243.3|18253.6|18249.6|18259.8|18255.8|18241.1|18237.1|2289
1645612500000|2022-02-23 10:35:00|18255.1|18251.1|18253.6|18249.6|18261.4|18257.4|18250.4|18246.4|1844
1645612800000|2022-02-23 10:40:00|18252|18248|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|160
1645613100000|2022-02-23 10:45:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|291
1645613400000|2022-02-23 10:50:00|18262.9|18258.9|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|332
1645613700000|2022-02-23 10:55:00|18258.3|18254.3|18250.4|18246.4|18258.3|18254.3|18247.3|18243.3|513
1645614000000|2022-02-23 11:00:00|18253.6|18249.6|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|259
1645614300000|2022-02-23 11:05:00|18255.1|18251.1|18247.3|18243.3|18256.7|18252.7|18244.2|18240.2|664
1645614600000|2022-02-23 11:10:00|18250.4|18246.4|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|5419
1645614900000|2022-02-23 11:15:00|18245.8|18241.8|18250.4|18246.4|18252|18248|18237.9|18233.9|409
1645615200000|2022-02-23 11:20:00|18248.9|18244.9|18231.7|18227.7|18248.9|18244.9|18231.7|18227.7|609
1645615500000|2022-02-23 11:25:00|18230.1|18226.1|18241.1|18237.1|18244.2|18240.2|18228.6|18224.6|3315
1645615800000|2022-02-23 11:30:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|692
1645616100000|2022-02-23 11:35:00|18241.1|18237.1|18250.4|18246.4|18250.4|18246.4|18231.7|18227.7|374
1645616400000|2022-02-23 11:40:00|18253.6|18249.6|18256.7|18252.7|18259.8|18255.8|18250.4|18246.4|584
1645616700000|2022-02-23 11:45:00|18259.8|18255.8|18253.6|18249.6|18261.4|18257.4|18247.3|18243.3|268
1645617000000|2022-02-23 11:50:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18248.9|18244.9|493
1645617300000|2022-02-23 11:55:00|18252|18248|18266.1|18262.1|18269.2|18265.2|18250.4|18246.4|1393
1645617600000|2022-02-23 12:00:00|18262.9|18258.9|18247.3|18243.3|18266.1|18262.1|18247.3|18243.3|398
1645617900000|2022-02-23 12:05:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|1157
1645618200000|2022-02-23 12:10:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|242
1645618500000|2022-02-23 12:15:00|18248.9|18244.9|18241.1|18237.1|18253.6|18249.6|18241.1|18237.1|157
1645618800000|2022-02-23 12:20:00|18242.6|18238.6|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|353
1645619100000|2022-02-23 12:25:00|18248.9|18244.9|18241.1|18237.1|18253.6|18249.6|18241.1|18237.1|344
1645619400000|2022-02-23 12:30:00|18242.6|18238.6|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|850
1645619700000|2022-02-23 12:35:00|18248.9|18244.9|18231.7|18227.7|18250.4|18246.4|18228.6|18224.6|776
1645620000000|2022-02-23 12:40:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18219.2|18215.2|3026
1645620300000|2022-02-23 12:45:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|540
1645620600000|2022-02-23 12:50:00|18234.8|18230.8|18225.4|18221.4|18234.8|18230.8|18222.3|18218.3|725
1645620900000|2022-02-23 12:55:00|18222.3|18218.3|18228.6|18224.6|18234.8|18230.8|18222.3|18218.3|2935
1645621200000|2022-02-23 13:00:00|18231.7|18227.7|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|1544
1645621500000|2022-02-23 13:05:00|18222.3|18218.3|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|2185
1645621800000|2022-02-23 13:10:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|8536
1645622100000|2022-02-23 13:15:00|18222.3|18218.3|18206.7|18202.7|18225.4|18221.4|18206.7|18202.7|1658
1645622400000|2022-02-23 13:20:00|18208.3|18204.3|18241.1|18237.1|18241.1|18237.1|18208.3|18204.3|2683
1645622700000|2022-02-23 13:25:00|18244.2|18240.2|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|1278
1645623000000|2022-02-23 13:30:00|18241.1|18237.1|18266.1|18262.1|18269.2|18265.2|18241.1|18237.1|1039
1645623300000|2022-02-23 13:35:00|18269.2|18265.2|18255.1|18251.1|18272.3|18268.3|18247.3|18243.3|3603
1645623600000|2022-02-23 13:40:00|18256.7|18252.7|18247.3|18243.3|18256.7|18252.7|18241.1|18237.1|3611
1645623900000|2022-02-23 13:45:00|18248.9|18244.9|18230.1|18226.1|18250.4|18246.4|18222.3|18218.3|1841
1645624200000|2022-02-23 13:50:00|18231.7|18227.7|18219.2|18215.2|18234.8|18230.8|18216.1|18212.1|2934
1645624500000|2022-02-23 13:55:00|18220.8|18216.8|18234.8|18230.8|18236.4|18232.4|18212.9|18208.9|3958
1645624800000|2022-02-23 14:00:00|18236.4|18232.4|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|3747
1645625100000|2022-02-23 14:05:00|18237.9|18233.9|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|2828
1645625400000|2022-02-23 14:10:00|18239.5|18235.5|18244.2|18240.2|18250.4|18246.4|18237.9|18233.9|1186
1645625700000|2022-02-23 14:15:00|18237.9|18233.9|18256.7|18252.7|18256.7|18252.7|18237.9|18233.9|15313
1645626000000|2022-02-23 14:20:00|18253.6|18249.6|18247.3|18243.3|18259.8|18255.8|18244.2|18240.2|2672
1645626300000|2022-02-23 14:25:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|12427
1645626600000|2022-02-23 14:30:00|18253.6|18249.6|18247.3|18243.3|18269.2|18265.2|18244.2|18240.2|2298
1645626900000|2022-02-23 14:35:00|18250.4|18246.4|18222.3|18218.3|18250.4|18246.4|18216.1|18212.1|3979
1645627200000|2022-02-23 14:40:00|18225.4|18221.4|18184.8|18180.8|18225.4|18221.4|18181.7|18177.7|3292
1645627500000|2022-02-23 14:45:00|18181.7|18177.7|18144.2|18140.2|18194.2|18190.2|18128.6|18124.6|7013
1645627800000|2022-02-23 14:50:00|18141.1|18137.1|18147.3|18143.3|18150.4|18146.4|18125.4|18121.4|7187
1645628100000|2022-02-23 14:55:00|18148.9|18144.9|18159.8|18155.8|18166.1|18162.1|18147.3|18143.3|7893
1645628400000|2022-02-23 15:00:00|18162.9|18158.9|18162.9|18158.9|18181.7|18177.7|18156.7|18152.7|5917
1645628700000|2022-02-23 15:05:00|18161.4|18157.4|18175.4|18171.4|18180.1|18176.1|18153.6|18149.6|3186
1645629000000|2022-02-23 15:10:00|18178.6|18174.6|18194.2|18190.2|18206.7|18202.7|18172.3|18168.3|6660
1645629300000|2022-02-23 15:15:00|18191.1|18187.1|18203.6|18199.6|18206.7|18202.7|18175.4|18171.4|9048
1645629600000|2022-02-23 15:20:00|18202|18198|18216.1|18212.1|18219.2|18215.2|18194.2|18190.2|3689
1645629900000|2022-02-23 15:25:00|18212.9|18208.9|18194.2|18190.2|18225.4|18221.4|18191.1|18187.1|1715
1645630200000|2022-02-23 15:30:00|18197.3|18193.3|18187.9|18183.9|18200.4|18196.4|18181.7|18177.7|6231
1645630500000|2022-02-23 15:35:00|18189.5|18185.5|18175.4|18171.4|18191.1|18187.1|18172.3|18168.3|5336
1645630800000|2022-02-23 15:40:00|18178.6|18174.6|18181.7|18177.7|18191.1|18187.1|18169.2|18165.2|3005
1645631100000|2022-02-23 15:45:00|18184.8|18180.8|18209.8|18205.8|18212.9|18208.9|18178.6|18174.6|8945
1645631400000|2022-02-23 15:50:00|18206.7|18202.7|18225.4|18221.4|18225.4|18221.4|18203.6|18199.6|2689
1645631700000|2022-02-23 15:55:00|18223.9|18219.9|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|2851
1645632000000|2022-02-23 16:00:00|18244.2|18240.2|18250.4|18246.4|18272.3|18268.3|18242.6|18238.6|9117
1645632300000|2022-02-23 16:05:00|18252|18248|18250.4|18246.4|18259.8|18255.8|18241.1|18237.1|9332
1645632600000|2022-02-23 16:10:00|18252|18248|18250.4|18246.4|18256.7|18252.7|18231.7|18227.7|14411
1645632900000|2022-02-23 16:15:00|18253.6|18249.6|18234.8|18230.8|18253.6|18249.6|18231.7|18227.7|4281
1645633200000|2022-02-23 16:20:00|18237.9|18233.9|18231.7|18227.7|18247.3|18243.3|18222.3|18218.3|9691
1645633500000|2022-02-23 16:25:00|18234.8|18230.8|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|3383
1645633800000|2022-02-23 16:30:00|18225.4|18221.4|18234.8|18230.8|18234.8|18230.8|18209.8|18205.8|3330
1645634100000|2022-02-23 16:35:00|18236.4|18232.4|18250.4|18246.4|18250.4|18246.4|18225.4|18221.4|3132
1645634400000|2022-02-23 16:40:00|18247.3|18243.3|18244.2|18240.2|18250.4|18246.4|18234.8|18230.8|4826
1645634700000|2022-02-23 16:45:00|18237.9|18233.9|18222.3|18218.3|18244.2|18240.2|18219.2|18215.2|13351
1645635000000|2022-02-23 16:50:00|18219.2|18215.2|18212.9|18208.9|18222.3|18218.3|18208.3|18204.3|2654
1645635300000|2022-02-23 16:55:00|18209.8|18205.8|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|6172
1645635600000|2022-02-23 17:00:00|18212.9|18208.9|18216.1|18212.1|18225.4|18221.4|18203.6|18199.6|23199
1645635900000|2022-02-23 17:05:00|18217.6|18213.6|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|3650
1645636200000|2022-02-23 17:10:00|18208.3|18204.3|18200.4|18196.4|18219.2|18215.2|18200.4|18196.4|4337
1645636500000|2022-02-23 17:15:00|18203.6|18199.6|18194.2|18190.2|18206.7|18202.7|18194.2|18190.2|3580
1645636800000|2022-02-23 17:20:00|18197.3|18193.3|18197.3|18193.3|18197.3|18193.3|18184.8|18180.8|1373
1645637100000|2022-02-23 17:25:00|18194.2|18190.2|18187.9|18183.9|18197.3|18193.3|18181.7|18177.7|8630
1645637400000|2022-02-23 17:30:00|18186.4|18182.4|18194.2|18190.2|18194.2|18190.2|18184.8|18180.8|1667
1645637700000|2022-02-23 17:35:00|18191.1|18187.1|18200.4|18196.4|18203.6|18199.6|18187.9|18183.9|3702
1645638000000|2022-02-23 17:40:00|18203.6|18199.6|18191.1|18187.1|18206.7|18202.7|18191.1|18187.1|2261
1645638300000|2022-02-23 17:45:00|18187.9|18183.9|18187.9|18183.9|18192.6|18188.6|18184.8|18180.8|1878
1645638600000|2022-02-23 17:50:00|18191.1|18187.1|18197.3|18193.3|18200.4|18196.4|18187.9|18183.9|1923
1645638900000|2022-02-23 17:55:00|18200.4|18196.4|18194.2|18190.2|18203.6|18199.6|18187.9|18183.9|3196
1645639200000|2022-02-23 18:00:00|18195.8|18191.8|18187.9|18183.9|18200.4|18196.4|18186.4|18182.4|1324
1645639500000|2022-02-23 18:05:00|18191.1|18187.1|18197.3|18193.3|18203.6|18199.6|18187.9|18183.9|976
1645639800000|2022-02-23 18:10:00|18194.2|18190.2|18209.8|18205.8|18216.1|18212.1|18191.1|18187.1|1270
1645640100000|2022-02-23 18:15:00|18212.9|18208.9|18203.6|18199.6|18216.1|18212.1|18200.4|18196.4|1376
1645640400000|2022-02-23 18:20:00|18200.4|18196.4|18217.6|18213.6|18219.2|18215.2|18200.4|18196.4|1341
1645640700000|2022-02-23 18:25:00|18216.1|18212.1|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|1370
1645641000000|2022-02-23 18:30:00|18219.2|18215.2|18212.9|18208.9|18222.3|18218.3|18209.8|18205.8|1086
1645641300000|2022-02-23 18:35:00|18209.8|18205.8|18219.2|18215.2|18228.6|18224.6|18206.7|18202.7|1448
1645641600000|2022-02-23 18:40:00|18222.3|18218.3|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|9556
1645641900000|2022-02-23 18:45:00|18214.5|18210.5|18225.4|18221.4|18225.4|18221.4|18209.8|18205.8|1406
1645642200000|2022-02-23 18:50:00|18228.6|18224.6|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|2307
1645642500000|2022-02-23 18:55:00|18234.8|18230.8|18256.7|18252.7|18259.8|18255.8|18231.7|18227.7|4927
1645642800000|2022-02-23 19:00:00|18255.1|18251.1|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|2419
1645643100000|2022-02-23 19:05:00|18241.1|18237.1|18217.6|18213.6|18245.8|18241.8|18217.6|18213.6|1643
1645643400000|2022-02-23 19:10:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18206.7|18202.7|3475
1645643700000|2022-02-23 19:15:00|18225.4|18221.4|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|1552
1645644000000|2022-02-23 19:20:00|18214.5|18210.5|18219.2|18215.2|18219.2|18215.2|18206.7|18202.7|2837
1645644300000|2022-02-23 19:25:00|18217.6|18213.6|18200.4|18196.4|18222.3|18218.3|18200.4|18196.4|3447
1645644600000|2022-02-23 19:30:00|18197.3|18193.3|18209.8|18205.8|18212.9|18208.9|18197.3|18193.3|1708
1645644900000|2022-02-23 19:35:00|18206.7|18202.7|18216.1|18212.1|18222.3|18218.3|18206.7|18202.7|2199
1645645200000|2022-02-23 19:40:00|18219.2|18215.2|18187.9|18183.9|18219.2|18215.2|18187.9|18183.9|4972
1645645500000|2022-02-23 19:45:00|18191.1|18187.1|18187.9|18183.9|18197.3|18193.3|18181.7|18177.7|11350
1645645800000|2022-02-23 19:50:00|18184.8|18180.8|18172.3|18168.3|18194.2|18190.2|18172.3|18168.3|11173
1645646100000|2022-02-23 19:55:00|18175.4|18171.4|18178.6|18174.6|18181.7|18177.7|18159.8|18155.8|3848
1645646400000|2022-02-23 20:00:00|18181.7|18177.7|18200.4|18196.4|18206.7|18202.7|18178.6|18174.6|1653
1645646700000|2022-02-23 20:05:00|18197.3|18193.3|18197.3|18193.3|18206.7|18202.7|18197.3|18193.3|1206
1645647000000|2022-02-23 20:10:00|18194.2|18190.2|18178.6|18174.6|18194.2|18190.2|18178.6|18174.6|4732
1645647300000|2022-02-23 20:15:00|18181.7|18177.7|18159.8|18155.8|18181.7|18177.7|18150.4|18146.4|1943
1645647600000|2022-02-23 20:20:00|18156.7|18152.7|18141.1|18137.1|18159.8|18155.8|18137.9|18133.9|3665
1645647900000|2022-02-23 20:25:00|18139.5|18135.5|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|2918
1645648200000|2022-02-23 20:30:00|18139.5|18135.5|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|2888
1645648500000|2022-02-23 20:35:00|18141.1|18137.1|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|1503
1645648800000|2022-02-23 20:40:00|18141.1|18137.1|18162.9|18158.9|18166.1|18162.1|18141.1|18137.1|2027
1645649100000|2022-02-23 20:45:00|18159.8|18155.8|18159.8|18155.8|18166.1|18162.1|18153.6|18149.6|1934
1645649400000|2022-02-23 20:50:00|18162.9|18158.9|18150.4|18146.4|18162.9|18158.9|18144.2|18140.2|2262
1645649700000|2022-02-23 20:55:00|18148.9|18144.9|18116.1|18112.1|18150.4|18146.4|18103.6|18099.6|2949
1645650000000|2022-02-23 21:00:00|18109.8|18105.8|18116.1|18112.1|18125.4|18121.4|18106.7|18102.7|1496
1645650300000|2022-02-23 21:05:00|18112.9|18108.9|18122.3|18118.3|18125.4|18121.4|18112.9|18108.9|2619
1645650600000|2022-02-23 21:10:00|18123.9|18119.9|18112.9|18108.9|18125.4|18121.4|18097.3|18093.3|2562
1645650900000|2022-02-23 21:15:00|18111.4|18107.4|18112.9|18108.9|18112.9|18108.9|18100.4|18096.4|818
1645651200000|2022-02-23 21:20:00|18116.1|18112.1|18109.8|18105.8|18116.1|18112.1|18106.7|18102.7|590
1645651500000|2022-02-23 21:25:00|18112.9|18108.9|18103.6|18099.6|18119.2|18115.2|18100.4|18096.4|857
1645651800000|2022-02-23 21:30:00|18102|18098|18084.8|18080.8|18103.6|18099.6|18083.3|18079.3|1541
1645652100000|2022-02-23 21:35:00|18087.9|18083.9|18084.8|18080.8|18087.9|18083.9|18075.4|18071.4|1055
1645652400000|2022-02-23 21:40:00|18081.7|18077.7|18087.9|18083.9|18091.1|18087.1|18081.7|18077.7|511
1645652700000|2022-02-23 21:45:00|18091.1|18087.1|18094.2|18090.2|18100.4|18096.4|18091.1|18087.1|467
1645653000000|2022-02-23 21:50:00|18095.8|18091.8|18102|18098|18103.6|18099.6|18094.2|18090.2|357
1645653300000|2022-02-23 21:55:00|18103.6|18099.6|18105.1|18101.1|18106.7|18102.7|18100.4|18096.4|468
1645657200000|2022-02-23 23:00:00|18128.6|18124.6|18136.4|18132.4|18145.8|18141.8|18128.6|18124.6|407
1645657500000|2022-02-23 23:05:00|18134.8|18130.8|18152|18148|18155.1|18151.1|18134.8|18130.8|189
1645657800000|2022-02-23 23:10:00|18153.6|18149.6|18148.9|18144.9|18158.3|18154.3|18147.3|18143.3|111
1645658100000|2022-02-23 23:15:00|18147.3|18143.3|18159.8|18155.8|18159.8|18155.8|18147.3|18143.3|46
1645658400000|2022-02-23 23:20:00|18156.7|18152.7|18156.7|18152.7|18162.9|18158.9|18156.7|18152.7|136
1645658700000|2022-02-23 23:25:00|18159.8|18155.8|18152|18148|18159.8|18155.8|18148.9|18144.9|75
1645659000000|2022-02-23 23:30:00|18150.4|18146.4|18148.9|18144.9|18153.6|18149.6|18144.2|18140.2|121
1645659300000|2022-02-23 23:35:00|18150.4|18146.4|18148.9|18144.9|18152|18148|18147.3|18143.3|32
1645659600000|2022-02-23 23:40:00|18150.4|18146.4|18148.9|18144.9|18150.4|18146.4|18141.1|18137.1|18
1645659900000|2022-02-23 23:45:00|18147.3|18143.3|18156.7|18152.7|18156.7|18152.7|18147.3|18143.3|44
1645660200000|2022-02-23 23:50:00|18155.1|18151.1|18153.6|18149.6|18155.1|18151.1|18147.3|18143.3|37
1645660500000|2022-02-23 23:55:00|18158.3|18154.3|18169.2|18165.2|18169.2|18165.2|18156.7|18152.7|89
1645660800000|2022-02-24 00:00:00|18167.6|18163.6|18181.7|18177.7|18187.9|18183.9|18161.4|18157.4|174
1645661100000|2022-02-24 00:05:00|18178.6|18174.6|18172.3|18168.3|18181.7|18177.7|18172.3|18168.3|71
1645661400000|2022-02-24 00:10:00|18175.4|18171.4|18172.3|18168.3|18175.4|18171.4|18164.5|18160.5|62
1645661700000|2022-02-24 00:15:00|18173.9|18169.9|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|124
1645662000000|2022-02-24 00:20:00|18164.5|18160.5|18175.4|18171.4|18178.6|18174.6|18164.5|18160.5|33
1645662300000|2022-02-24 00:25:00|18177|18173|18195.8|18191.8|18212.9|18208.9|18166.1|18162.1|695
1645662600000|2022-02-24 00:30:00|18197.3|18193.3|18191.1|18187.1|18212.9|18208.9|18191.1|18187.1|369
1645662900000|2022-02-24 00:35:00|18192.6|18188.6|18205.1|18201.1|18208.3|18204.3|18183.3|18179.3|184
1645663200000|2022-02-24 00:40:00|18206.7|18202.7|18211.4|18207.4|18212.9|18208.9|18200.4|18196.4|189
1645663500000|2022-02-24 00:45:00|18209.8|18205.8|18200.4|18196.4|18214.5|18210.5|18200.4|18196.4|103
1645663800000|2022-02-24 00:50:00|18203.6|18199.6|18219.2|18215.2|18219.2|18215.2|18202|18198|74
1645664100000|2022-02-24 00:55:00|18217.6|18213.6|18220.8|18216.8|18222.3|18218.3|18200.4|18196.4|167
1645664400000|2022-02-24 01:00:00|18219.2|18215.2|18216.1|18212.1|18225.4|18221.4|18209.8|18205.8|100
1645664700000|2022-02-24 01:05:00|18214.5|18210.5|18191.1|18187.1|18216.1|18212.1|18191.1|18187.1|53
1645665000000|2022-02-24 01:10:00|18192.6|18188.6|18200.4|18196.4|18203.6|18199.6|18186.4|18182.4|42
1645665300000|2022-02-24 01:15:00|18203.6|18199.6|18197.3|18193.3|18203.6|18199.6|18184.8|18180.8|51
1645665600000|2022-02-24 01:20:00|18198.9|18194.9|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|120
1645665900000|2022-02-24 01:25:00|18195.8|18191.8|18197.3|18193.3|18200.4|18196.4|18192.6|18188.6|46
1645666200000|2022-02-24 01:30:00|18200.4|18196.4|18178.6|18174.6|18200.4|18196.4|18175.4|18171.4|141
1645666500000|2022-02-24 01:35:00|18181.7|18177.7|18184.8|18180.8|18194.2|18190.2|18181.7|18177.7|59
1645666800000|2022-02-24 01:40:00|18183.3|18179.3|18178.6|18174.6|18189.5|18185.5|18178.6|18174.6|75
1645667100000|2022-02-24 01:45:00|18180.1|18176.1|18169.2|18165.2|18184.8|18180.8|18162.9|18158.9|119
1645667400000|2022-02-24 01:50:00|18166.1|18162.1|18150.4|18146.4|18167.6|18163.6|18150.4|18146.4|186
1645667700000|2022-02-24 01:55:00|18153.6|18149.6|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|67
1645668000000|2022-02-24 02:00:00|18167.6|18163.6|18172.3|18168.3|18178.6|18174.6|18159.8|18155.8|93
1645668300000|2022-02-24 02:05:00|18175.4|18171.4|18184.8|18180.8|18186.4|18182.4|18169.2|18165.2|133
1645668600000|2022-02-24 02:10:00|18186.4|18182.4|18186.4|18182.4|18194.2|18190.2|18178.6|18174.6|57
1645668900000|2022-02-24 02:15:00|18187.9|18183.9|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|41
1645669200000|2022-02-24 02:20:00|18195.8|18191.8|18191.1|18187.1|18203.6|18199.6|18191.1|18187.1|165
1645669500000|2022-02-24 02:25:00|18189.5|18185.5|18200.4|18196.4|18209.8|18205.8|18187.9|18183.9|145
1645669800000|2022-02-24 02:30:00|18198.9|18194.9|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|193
1645670100000|2022-02-24 02:35:00|18202|18198|18191.1|18187.1|18203.6|18199.6|18184.8|18180.8|108
1645670400000|2022-02-24 02:40:00|18197.3|18193.3|18191.1|18187.1|18200.4|18196.4|18189.5|18185.5|135
1645670700000|2022-02-24 02:45:00|18192.6|18188.6|18205.1|18201.1|18209.8|18205.8|18181.7|18177.7|146
1645671000000|2022-02-24 02:50:00|18212.9|18208.9|18237.9|18233.9|18241.1|18237.1|18203.6|18199.6|630
1645671300000|2022-02-24 02:55:00|18234.8|18230.8|18228.6|18224.6|18244.2|18240.2|18212.9|18208.9|307
1645671600000|2022-02-24 03:00:00|18227|18223|18236.4|18232.4|18244.2|18240.2|18209.8|18205.8|263
1645671900000|2022-02-24 03:05:00|18237.9|18233.9|18303.6|18299.6|18312.9|18308.9|18237.9|18233.9|450
1645672200000|2022-02-24 03:10:00|18302|18298|18300.4|18296.4|18325.4|18321.4|18281.7|18277.7|593
1645672500000|2022-02-24 03:15:00|18302|18298|18283.3|18279.3|18322.3|18318.3|18272.3|18268.3|296
1645672800000|2022-02-24 03:20:00|18281.7|18277.7|18309.8|18305.8|18309.8|18305.8|18269.2|18265.2|318
1645673100000|2022-02-24 03:25:00|18308.3|18304.3|18320.8|18316.8|18337.9|18333.9|18305.1|18301.1|425
1645673400000|2022-02-24 03:30:00|18319.2|18315.2|18334.8|18330.8|18352|18348|18319.2|18315.2|330
1645673700000|2022-02-24 03:35:00|18333.3|18329.3|18381.7|18377.7|18381.7|18377.7|18331.7|18327.7|436
1645674000000|2022-02-24 03:40:00|18380.1|18376.1|18345.8|18341.8|18383.3|18379.3|18342.6|18338.6|435
1645674300000|2022-02-24 03:45:00|18347.3|18343.3|18325.4|18321.4|18350.4|18346.4|18311.4|18307.4|358
1645674600000|2022-02-24 03:50:00|18323.9|18319.9|18352|18348|18353.6|18349.6|18311.4|18307.4|289
1645674900000|2022-02-24 03:55:00|18353.6|18349.6|18352|18348|18372.3|18368.3|18345.8|18341.8|305
1645675200000|2022-02-24 04:00:00|18353.6|18349.6|18353.6|18349.6|18361.4|18357.4|18344.2|18340.2|139
1645675500000|2022-02-24 04:05:00|18356.7|18352.7|18366.1|18362.1|18372.3|18368.3|18350.4|18346.4|252
1645675800000|2022-02-24 04:10:00|18369.2|18365.2|18405.1|18401.1|18406.7|18402.7|18367.6|18363.6|575
1645676100000|2022-02-24 04:15:00|18403.6|18399.6|18422.3|18418.3|18428.6|18424.6|18394.2|18390.2|464
1645676400000|2022-02-24 04:20:00|18423.9|18419.9|18402|18398|18428.6|18424.6|18383.3|18379.3|525
1645676700000|2022-02-24 04:25:00|18403.6|18399.6|18389.5|18385.5|18403.6|18399.6|18383.3|18379.3|185
1645677000000|2022-02-24 04:30:00|18391.1|18387.1|18372.3|18368.3|18403.6|18399.6|18372.3|18368.3|488
1645677300000|2022-02-24 04:35:00|18370.8|18366.8|18425.4|18421.4|18425.4|18421.4|18369.2|18365.2|266
1645677600000|2022-02-24 04:40:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18409.8|18405.8|323
1645677900000|2022-02-24 04:45:00|18423.9|18419.9|18405.1|18401.1|18428.6|18424.6|18403.6|18399.6|336
1645678200000|2022-02-24 04:50:00|18403.6|18399.6|18378.6|18374.6|18403.6|18399.6|18370.8|18366.8|382
1645678500000|2022-02-24 04:55:00|18375.4|18371.4|18372.3|18368.3|18387.9|18383.9|18369.2|18365.2|233
1645678800000|2022-02-24 05:00:00|18370.8|18366.8|18383.3|18379.3|18387.9|18383.9|18366.1|18362.1|125
1645679100000|2022-02-24 05:05:00|18384.8|18380.8|18389.5|18385.5|18400.4|18396.4|18380.1|18376.1|232
1645679400000|2022-02-24 05:10:00|18391.1|18387.1|18372.3|18368.3|18397.3|18393.3|18369.2|18365.2|173
1645679700000|2022-02-24 05:15:00|18373.9|18369.9|18370.8|18366.8|18384.8|18380.8|18366.1|18362.1|131
1645680000000|2022-02-24 05:20:00|18372.3|18368.3|18355.1|18351.1|18373.9|18369.9|18350.4|18346.4|178
1645680300000|2022-02-24 05:25:00|18356.7|18352.7|18381.7|18377.7|18381.7|18377.7|18350.4|18346.4|383
1645680600000|2022-02-24 05:30:00|18380.1|18376.1|18391.1|18387.1|18397.3|18393.3|18369.2|18365.2|124
1645680900000|2022-02-24 05:35:00|18387.9|18383.9|18400.4|18396.4|18400.4|18396.4|18384.8|18380.8|141
1645681200000|2022-02-24 05:40:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18391.1|18387.1|79
1645681500000|2022-02-24 05:45:00|18402|18398|18406.7|18402.7|18412.9|18408.9|18397.3|18393.3|111
1645681800000|2022-02-24 05:50:00|18409.8|18405.8|18380.1|18376.1|18409.8|18405.8|18380.1|18376.1|441
1645682100000|2022-02-24 05:55:00|18378.6|18374.6|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|196
1645682400000|2022-02-24 06:00:00|18384.8|18380.8|18353.6|18349.6|18384.8|18380.8|18347.3|18343.3|244
1645682700000|2022-02-24 06:05:00|18355.1|18351.1|18341.1|18337.1|18366.1|18362.1|18341.1|18337.1|340
1645683000000|2022-02-24 06:10:00|18344.2|18340.2|18352|18348|18358.3|18354.3|18341.1|18337.1|184
1645683300000|2022-02-24 06:15:00|18350.4|18346.4|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|121
1645683600000|2022-02-24 06:20:00|18352|18348|18353.6|18349.6|18362.9|18358.9|18348.9|18344.9|109
1645683900000|2022-02-24 06:25:00|18352|18348|18372.3|18368.3|18372.3|18368.3|18350.4|18346.4|166
1645684200000|2022-02-24 06:30:00|18370.8|18366.8|18400.4|18396.4|18400.4|18396.4|18366.1|18362.1|296
1645684500000|2022-02-24 06:35:00|18398.9|18394.9|18416.1|18412.1|18425.4|18421.4|18391.1|18387.1|260
1645684800000|2022-02-24 06:40:00|18414.5|18410.5|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|407
1645685100000|2022-02-24 06:45:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|256
1645685400000|2022-02-24 06:50:00|18428.6|18424.6|18434.8|18430.8|18441.1|18437.1|18422.3|18418.3|380
1645685700000|2022-02-24 06:55:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18419.2|18415.2|275
1645686000000|2022-02-24 07:00:00|18433.3|18429.3|18409.8|18405.8|18437.9|18433.9|18395.8|18391.8|794
1645686300000|2022-02-24 07:05:00|18411.4|18407.4|18397.3|18393.3|18423.9|18419.9|18391.1|18387.1|429
1645686600000|2022-02-24 07:10:00|18398.9|18394.9|18405.1|18401.1|18412.9|18408.9|18391.1|18387.1|510
1645686900000|2022-02-24 07:15:00|18406.7|18402.7|18414.5|18410.5|18431.7|18427.7|18402|18398|1038
1645687200000|2022-02-24 07:20:00|18412.9|18408.9|18391.1|18387.1|18420.8|18416.8|18387.9|18383.9|362
1645687500000|2022-02-24 07:25:00|18389.5|18385.5|18416.1|18412.1|18417.6|18413.6|18384.8|18380.8|391
1645687800000|2022-02-24 07:30:00|18414.5|18410.5|18411.4|18407.4|18422.3|18418.3|18398.9|18394.9|341
1645688100000|2022-02-24 07:35:00|18412.9|18408.9|18392.6|18388.6|18428.6|18424.6|18387.9|18383.9|332
1645688400000|2022-02-24 07:40:00|18394.2|18390.2|18331.7|18327.7|18397.3|18393.3|18331.7|18327.7|526
1645688700000|2022-02-24 07:45:00|18334.8|18330.8|18375.4|18371.4|18375.4|18371.4|18320.8|18316.8|401
1645689000000|2022-02-24 07:50:00|18372.3|18368.3|18356.7|18352.7|18386.4|18382.4|18355.1|18351.1|676
1645689300000|2022-02-24 07:55:00|18358.3|18354.3|18344.2|18340.2|18358.3|18354.3|18337.9|18333.9|294
1645689600000|2022-02-24 08:00:00|18347.3|18343.3|18336.4|18332.4|18353.6|18349.6|18319.2|18315.2|883
1645689900000|2022-02-24 08:05:00|18334.8|18330.8|18303.6|18299.6|18337.9|18333.9|18294.2|18290.2|815
1645690200000|2022-02-24 08:10:00|18302|18298|18325.4|18321.4|18328.6|18324.6|18297.3|18293.3|414
1645690500000|2022-02-24 08:15:00|18327|18323|18275.4|18271.4|18337.9|18333.9|18272.3|18268.3|496
1645690800000|2022-02-24 08:20:00|18273.9|18269.9|18272.3|18268.3|18289.5|18285.5|18269.2|18265.2|301
1645691100000|2022-02-24 08:25:00|18270.8|18266.8|18281.7|18277.7|18294.2|18290.2|18269.2|18265.2|342
1645691400000|2022-02-24 08:30:00|18283.3|18279.3|18281.7|18277.7|18306.7|18302.7|18275.4|18271.4|1859
1645691700000|2022-02-24 08:35:00|18280.1|18276.1|18298.9|18294.9|18305.1|18301.1|18278.6|18274.6|1865
1645692000000|2022-02-24 08:40:00|18300.4|18296.4|18325.4|18321.4|18328.6|18324.6|18297.3|18293.3|686
1645692300000|2022-02-24 08:45:00|18322.3|18318.3|18358.3|18354.3|18359.8|18355.8|18322.3|18318.3|637
1645692600000|2022-02-24 08:50:00|18356.7|18352.7|18375.4|18371.4|18378.6|18374.6|18352|18348|348
1645692900000|2022-02-24 08:55:00|18373.9|18369.9|18378.6|18374.6|18386.4|18382.4|18366.1|18362.1|382
1645693200000|2022-02-24 09:00:00|18377|18373|18359.8|18355.8|18387.9|18383.9|18358.3|18354.3|428
1645693500000|2022-02-24 09:05:00|18356.7|18352.7|18341.1|18337.1|18370.8|18366.8|18322.3|18318.3|614
1645693800000|2022-02-24 09:10:00|18342.6|18338.6|18353.6|18349.6|18359.8|18355.8|18337.9|18333.9|380
1645694100000|2022-02-24 09:15:00|18352|18348|18378.6|18374.6|18381.7|18377.7|18350.4|18346.4|462
1645694400000|2022-02-24 09:20:00|18377|18373|18398.9|18394.9|18398.9|18394.9|18369.2|18365.2|778
1645694700000|2022-02-24 09:25:00|18397.3|18393.3|18416.1|18412.1|18437.9|18433.9|18397.3|18393.3|730
1645695000000|2022-02-24 09:30:00|18414.5|18410.5|18412.9|18408.9|18419.2|18415.2|18402|18398|383
1645695300000|2022-02-24 09:35:00|18414.5|18410.5|18422.3|18418.3|18431.7|18427.7|18411.4|18407.4|811
1645695600000|2022-02-24 09:40:00|18420.8|18416.8|18422.3|18418.3|18428.6|18424.6|18409.8|18405.8|837
1645695900000|2022-02-24 09:45:00|18425.4|18421.4|18437.9|18433.9|18444.2|18440.2|18420.8|18416.8|487
1645696200000|2022-02-24 09:50:00|18439.5|18435.5|18453.6|18449.6|18461.4|18457.4|18433.3|18429.3|233
1645696500000|2022-02-24 09:55:00|18450.4|18446.4|18441.1|18437.1|18459.8|18455.8|18434.8|18430.8|363
1645696800000|2022-02-24 10:00:00|18439.5|18435.5|18447.3|18443.3|18456.7|18452.7|18430.1|18426.1|159
1645697100000|2022-02-24 10:05:00|18448.9|18444.9|18452|18448|18455.1|18451.1|18434.8|18430.8|137
1645697400000|2022-02-24 10:10:00|18453.6|18449.6|18462.9|18458.9|18469.2|18465.2|18450.4|18446.4|262
1645697700000|2022-02-24 10:15:00|18461.4|18457.4|18462.9|18458.9|18478.6|18474.6|18461.4|18457.4|410
1645698000000|2022-02-24 10:20:00|18459.8|18455.8|18480.1|18476.1|18486.4|18482.4|18453.6|18449.6|614
1645698300000|2022-02-24 10:25:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18462.9|18458.9|510
1645698600000|2022-02-24 10:30:00|18481.7|18477.7|18522.3|18518.3|18525.4|18521.4|18481.7|18477.7|495
1645698900000|2022-02-24 10:35:00|18520.8|18516.8|18525.4|18521.4|18544.2|18540.2|18514.5|18510.5|858
1645699200000|2022-02-24 10:40:00|18528.6|18524.6|18492.6|18488.6|18528.6|18524.6|18483.3|18479.3|317
1645699500000|2022-02-24 10:45:00|18491.1|18487.1|18491.1|18487.1|18495.8|18491.8|18473.9|18469.9|678
1645699800000|2022-02-24 10:50:00|18494.2|18490.2|18506.7|18502.7|18512.9|18508.9|18486.4|18482.4|261
1645700100000|2022-02-24 10:55:00|18508.3|18504.3|18545.8|18541.8|18547.3|18543.3|18503.6|18499.6|253
1645700400000|2022-02-24 11:00:00|18544.2|18540.2|18556.7|18552.7|18558.3|18554.3|18534.8|18530.8|327
1645700700000|2022-02-24 11:05:00|18555.1|18551.1|18552|18548|18561.4|18557.4|18531.7|18527.7|412
1645701000000|2022-02-24 11:10:00|18553.6|18549.6|18530.1|18526.1|18562.9|18558.9|18528.6|18524.6|764
1645701300000|2022-02-24 11:15:00|18531.7|18527.7|18528.6|18524.6|18542.6|18538.6|18522.3|18518.3|505
1645701600000|2022-02-24 11:20:00|18525.4|18521.4|18531.7|18527.7|18536.4|18532.4|18519.2|18515.2|659
1645701900000|2022-02-24 11:25:00|18533.3|18529.3|18547.3|18543.3|18550.4|18546.4|18531.7|18527.7|433
1645702200000|2022-02-24 11:30:00|18550.4|18546.4|18553.6|18549.6|18555.1|18551.1|18541.1|18537.1|295
1645702500000|2022-02-24 11:35:00|18552|18548|18537.9|18533.9|18559.8|18555.8|18528.6|18524.6|294
1645702800000|2022-02-24 11:40:00|18539.5|18535.5|18475.4|18471.4|18541.1|18537.1|18475.4|18471.4|703
1645703100000|2022-02-24 11:45:00|18473.9|18469.9|18462.9|18458.9|18487.9|18483.9|18453.6|18449.6|596
1645703400000|2022-02-24 11:50:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18433.3|18429.3|418
1645703700000|2022-02-24 11:55:00|18461.4|18457.4|18447.3|18443.3|18472.3|18468.3|18441.1|18437.1|580
1645704000000|2022-02-24 12:00:00|18450.4|18446.4|18475.4|18471.4|18480.1|18476.1|18437.9|18433.9|385
1645704300000|2022-02-24 12:05:00|18477|18473|18503.6|18499.6|18503.6|18499.6|18475.4|18471.4|1488
1645704600000|2022-02-24 12:10:00|18502|18498|18522.3|18518.3|18523.9|18519.9|18487.9|18483.9|1594
1645704900000|2022-02-24 12:15:00|18523.9|18519.9|18542.6|18538.6|18544.2|18540.2|18520.8|18516.8|1006
1645705200000|2022-02-24 12:20:00|18541.1|18537.1|18544.2|18540.2|18545.8|18541.8|18525.4|18521.4|610
1645705500000|2022-02-24 12:25:00|18547.3|18543.3|18556.7|18552.7|18564.5|18560.5|18531.7|18527.7|1262
1645705800000|2022-02-24 12:30:00|18553.6|18549.6|18544.2|18540.2|18562.9|18558.9|18536.4|18532.4|522
1645706100000|2022-02-24 12:35:00|18545.8|18541.8|18553.6|18549.6|18562.9|18558.9|18537.9|18533.9|584
1645706400000|2022-02-24 12:40:00|18555.1|18551.1|18553.6|18549.6|18561.4|18557.4|18541.1|18537.1|381
1645706700000|2022-02-24 12:45:00|18552|18548|18528.6|18524.6|18558.3|18554.3|18525.4|18521.4|422
1645707000000|2022-02-24 12:50:00|18525.4|18521.4|18562.9|18558.9|18567.6|18563.6|18522.3|18518.3|2248
1645707300000|2022-02-24 12:55:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18548.9|18544.9|795
1645707600000|2022-02-24 13:00:00|18561.4|18557.4|18548.9|18544.9|18572.3|18568.3|18547.3|18543.3|1038
1645707900000|2022-02-24 13:05:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|859
1645708200000|2022-02-24 13:10:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18506.7|18502.7|2442
1645708500000|2022-02-24 13:15:00|18528.6|18524.6|18506.7|18502.7|18547.3|18543.3|18506.7|18502.7|1603
1645708800000|2022-02-24 13:20:00|18508.3|18504.3|18531.7|18527.7|18534.8|18530.8|18508.3|18504.3|1404
1645709100000|2022-02-24 13:25:00|18534.8|18530.8|18539.5|18535.5|18544.2|18540.2|18528.6|18524.6|961
1645709400000|2022-02-24 13:30:00|18545.8|18541.8|18544.2|18540.2|18558.3|18554.3|18530.1|18526.1|1789
1645709700000|2022-02-24 13:35:00|18547.3|18543.3|18541.1|18537.1|18556.7|18552.7|18531.7|18527.7|1755
1645710000000|2022-02-24 13:40:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18534.8|18530.8|1219
1645710300000|2022-02-24 13:45:00|18558.3|18554.3|18547.3|18543.3|18559.8|18555.8|18534.8|18530.8|6069
1645710600000|2022-02-24 13:50:00|18544.2|18540.2|18550.4|18546.4|18562.9|18558.9|18537.9|18533.9|1428
1645710900000|2022-02-24 13:55:00|18552|18548|18539.5|18535.5|18559.8|18555.8|18534.8|18530.8|4472
1645711200000|2022-02-24 14:00:00|18541.1|18537.1|18514.5|18510.5|18544.2|18540.2|18494.2|18490.2|2812
1645711500000|2022-02-24 14:05:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18497.3|18493.3|4778
1645711800000|2022-02-24 14:10:00|18500.4|18496.4|18464.5|18460.5|18516.1|18512.1|18462.9|18458.9|3074
1645712100000|2022-02-24 14:15:00|18466.1|18462.1|18384.8|18380.8|18466.1|18462.1|18375.4|18371.4|4303
1645712400000|2022-02-24 14:20:00|18387.9|18383.9|18416.1|18412.1|18419.2|18415.2|18372.3|18368.3|2458
1645712700000|2022-02-24 14:25:00|18412.9|18408.9|18431.7|18427.7|18441.1|18437.1|18403.6|18399.6|1824
1645713000000|2022-02-24 14:30:00|18433.3|18429.3|18425.4|18421.4|18436.4|18432.4|18402|18398|2469
1645713300000|2022-02-24 14:35:00|18422.3|18418.3|18419.2|18415.2|18437.9|18433.9|18403.6|18399.6|2251
1645713600000|2022-02-24 14:40:00|18422.3|18418.3|18419.2|18415.2|18437.9|18433.9|18416.1|18412.1|3801
1645713900000|2022-02-24 14:45:00|18420.8|18416.8|18400.4|18396.4|18430.1|18426.1|18387.9|18383.9|2933
1645714200000|2022-02-24 14:50:00|18403.6|18399.6|18375.4|18371.4|18412.9|18408.9|18331.7|18327.7|1951
1645714500000|2022-02-24 14:55:00|18378.6|18374.6|18383.3|18379.3|18403.6|18399.6|18375.4|18371.4|2112
1645714800000|2022-02-24 15:00:00|18387.9|18383.9|18400.4|18396.4|18409.8|18405.8|18381.7|18377.7|2543
1645715100000|2022-02-24 15:05:00|18402|18398|18394.2|18390.2|18406.7|18402.7|18384.8|18380.8|2318
1645715400000|2022-02-24 15:10:00|18392.6|18388.6|18391.1|18387.1|18397.3|18393.3|18375.4|18371.4|4073
1645715700000|2022-02-24 15:15:00|18394.2|18390.2|18378.6|18374.6|18394.2|18390.2|18341.1|18337.1|4004
1645716000000|2022-02-24 15:20:00|18377|18373|18328.6|18324.6|18387.9|18383.9|18317.6|18313.6|4967
1645716300000|2022-02-24 15:25:00|18331.7|18327.7|18316.1|18312.1|18334.8|18330.8|18291.1|18287.1|1119
1645716600000|2022-02-24 15:30:00|18312.9|18308.9|18272.3|18268.3|18322.3|18318.3|18269.2|18265.2|1038
1645716900000|2022-02-24 15:35:00|18270.8|18266.8|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|1061
1645717200000|2022-02-24 15:40:00|18273.9|18269.9|18322.3|18318.3|18334.8|18330.8|18270.8|18266.8|1720
1645717500000|2022-02-24 15:45:00|18319.2|18315.2|18322.3|18318.3|18331.7|18327.7|18303.6|18299.6|1892
1645717800000|2022-02-24 15:50:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1580
1645718100000|2022-02-24 15:55:00|18322.3|18318.3|18287.9|18283.9|18328.6|18324.6|18287.9|18283.9|4286
1645718400000|2022-02-24 16:00:00|18291.1|18287.1|18275.4|18271.4|18295.8|18291.8|18259.8|18255.8|2604
1645718700000|2022-02-24 16:05:00|18277|18273|18262.9|18258.9|18278.6|18274.6|18259.8|18255.8|5395
1645719000000|2022-02-24 16:10:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18241.1|18237.1|4453
1645719300000|2022-02-24 16:15:00|18264.5|18260.5|18250.4|18246.4|18275.4|18271.4|18247.3|18243.3|3599
1645719600000|2022-02-24 16:20:00|18247.3|18243.3|18222.3|18218.3|18256.7|18252.7|18200.4|18196.4|3285
1645719900000|2022-02-24 16:25:00|18225.4|18221.4|18233.3|18229.3|18234.8|18230.8|18212.9|18208.9|3207
1645720200000|2022-02-24 16:30:00|18231.7|18227.7|18216.1|18212.1|18234.8|18230.8|18209.8|18205.8|3662
1645720500000|2022-02-24 16:35:00|18212.9|18208.9|18225.4|18221.4|18234.8|18230.8|18212.9|18208.9|5397
1645720800000|2022-02-24 16:40:00|18223.9|18219.9|18231.7|18227.7|18234.8|18230.8|18219.2|18215.2|3890
1645721100000|2022-02-24 16:45:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|4167
1645721400000|2022-02-24 16:50:00|18222.3|18218.3|18219.2|18215.2|18234.8|18230.8|18212.9|18208.9|3667
1645721700000|2022-02-24 16:55:00|18222.3|18218.3|18203.6|18199.6|18222.3|18218.3|18202|18198|3400
1645722000000|2022-02-24 17:00:00|18206.7|18202.7|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|4005
1645722300000|2022-02-24 17:05:00|18205.1|18201.1|18200.4|18196.4|18206.7|18202.7|18187.9|18183.9|3775
1645722600000|2022-02-24 17:10:00|18198.9|18194.9|18222.3|18218.3|18228.6|18224.6|18197.3|18193.3|4091
1645722900000|2022-02-24 17:15:00|18220.8|18216.8|18241.1|18237.1|18244.2|18240.2|18212.9|18208.9|7658
1645723200000|2022-02-24 17:20:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|5260
1645723500000|2022-02-24 17:25:00|18244.2|18240.2|18269.2|18265.2|18272.3|18268.3|18241.1|18237.1|2956
1645723800000|2022-02-24 17:30:00|18266.1|18262.1|18253.6|18249.6|18269.2|18265.2|18237.9|18233.9|3411
1645724100000|2022-02-24 17:35:00|18255.1|18251.1|18269.2|18265.2|18269.2|18265.2|18250.4|18246.4|4579
1645724400000|2022-02-24 17:40:00|18266.1|18262.1|18275.4|18271.4|18278.6|18274.6|18262.9|18258.9|4844
1645724700000|2022-02-24 17:45:00|18277|18273|18278.6|18274.6|18280.1|18276.1|18262.9|18258.9|4087
1645725000000|2022-02-24 17:50:00|18275.4|18271.4|18244.2|18240.2|18278.6|18274.6|18241.1|18237.1|2333
1645725300000|2022-02-24 17:55:00|18247.3|18243.3|18245.8|18241.8|18256.7|18252.7|18239.5|18235.5|3305
1645725600000|2022-02-24 18:00:00|18247.3|18243.3|18287.9|18283.9|18287.9|18283.9|18239.5|18235.5|2183
1645725900000|2022-02-24 18:05:00|18284.8|18280.8|18294.2|18290.2|18303.6|18299.6|18275.4|18271.4|3692
1645726200000|2022-02-24 18:10:00|18292.6|18288.6|18281.7|18277.7|18316.1|18312.1|18281.7|18277.7|1498
1645726500000|2022-02-24 18:15:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|2189
1645726800000|2022-02-24 18:20:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18278.6|18274.6|3710
1645727100000|2022-02-24 18:25:00|18286.4|18282.4|18287.9|18283.9|18287.9|18283.9|18266.1|18262.1|3412
1645727400000|2022-02-24 18:30:00|18286.4|18282.4|18272.3|18268.3|18294.2|18290.2|18269.2|18265.2|3133
1645727700000|2022-02-24 18:35:00|18269.2|18265.2|18253.6|18249.6|18275.4|18271.4|18250.4|18246.4|3760
1645728000000|2022-02-24 18:40:00|18252|18248|18280.1|18276.1|18281.7|18277.7|18241.1|18237.1|3854
1645728300000|2022-02-24 18:45:00|18278.6|18274.6|18248.9|18244.9|18289.5|18285.5|18247.3|18243.3|1932
1645728600000|2022-02-24 18:50:00|18247.3|18243.3|18253.6|18249.6|18256.7|18252.7|18216.1|18212.1|2822
1645728900000|2022-02-24 18:55:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18237.9|18233.9|2744
1645729200000|2022-02-24 19:00:00|18255.1|18251.1|18241.1|18237.1|18258.3|18254.3|18241.1|18237.1|1685
1645729500000|2022-02-24 19:05:00|18234.8|18230.8|18234.8|18230.8|18241.1|18237.1|18219.2|18215.2|2951
1645729800000|2022-02-24 19:10:00|18233.3|18229.3|18184.8|18180.8|18237.9|18233.9|18181.7|18177.7|4998
1645730100000|2022-02-24 19:15:00|18181.7|18177.7|18175.4|18171.4|18186.4|18182.4|18166.1|18162.1|3117
1645730400000|2022-02-24 19:20:00|18177|18173|18134.8|18130.8|18178.6|18174.6|18128.6|18124.6|2580
1645730700000|2022-02-24 19:25:00|18136.4|18132.4|18125.4|18121.4|18137.9|18133.9|18106.7|18102.7|2486
1645731000000|2022-02-24 19:30:00|18128.6|18124.6|18116.1|18112.1|18130.1|18126.1|18106.7|18102.7|1595
1645731300000|2022-02-24 19:35:00|18114.5|18110.5|18097.3|18093.3|18125.4|18121.4|18091.1|18087.1|3126
1645731600000|2022-02-24 19:40:00|18100.4|18096.4|18116.1|18112.1|18119.2|18115.2|18094.2|18090.2|1036
1645731900000|2022-02-24 19:45:00|18117.6|18113.6|18122.3|18118.3|18128.6|18124.6|18116.1|18112.1|1905
1645732200000|2022-02-24 19:50:00|18125.4|18121.4|18106.7|18102.7|18134.8|18130.8|18106.7|18102.7|1804
1645732500000|2022-02-24 19:55:00|18109.8|18105.8|18066.1|18062.1|18112.9|18108.9|18058.3|18054.3|2401
1653055200000|2022-05-20 14:00:00|15698.9|15694.9|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|74
1653055500000|2022-05-20 14:05:00|15677|15673|15705.1|15701.1|15714.5|15710.5|15672.3|15668.3|230
1653055800000|2022-05-20 14:10:00|15703.6|15699.6|15719.2|15715.2|15725.4|15721.4|15694.2|15690.2|241
1653056100000|2022-05-20 14:15:00|15720.8|15716.8|15737.9|15733.9|15741.1|15737.1|15716.1|15712.1|161
1653056400000|2022-05-20 14:20:00|15736.4|15732.4|15725.4|15721.4|15753.6|15749.6|15722.3|15718.3|231
1653056700000|2022-05-20 14:25:00|15723.9|15719.9|15728.6|15724.6|15737.9|15733.9|15716.1|15712.1|149
1653057000000|2022-05-20 14:30:00|15730.1|15726.1|15722.3|15718.3|15734.8|15730.8|15709.8|15705.8|269
1653057300000|2022-05-20 14:35:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|8684
1653057600000|2022-05-20 14:40:00|15727|15723|15750.4|15746.4|15750.4|15746.4|15722.3|15718.3|933
1653057900000|2022-05-20 14:45:00|15752|15748|15806.7|15802.7|15809.8|15805.8|15750.4|15746.4|1637
1653058200000|2022-05-20 14:50:00|15805.1|15801.1|15787.9|15783.9|15806.7|15802.7|15778.6|15774.6|211
1653058500000|2022-05-20 14:55:00|15784.8|15780.8|15789.5|15785.5|15794.2|15790.2|15781.7|15777.7|2414
1653058800000|2022-05-20 15:00:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15750.4|15746.4|403
1653059100000|2022-05-20 15:05:00|15783.3|15779.3|15800.4|15796.4|15809.8|15805.8|15778.6|15774.6|225
1653059400000|2022-05-20 15:10:00|15802|15798|15809.8|15805.8|15834.8|15830.8|15800.4|15796.4|245
1653059700000|2022-05-20 15:15:00|15806.7|15802.7|15798.9|15794.9|15816.1|15812.1|15787.9|15783.9|2236
1653060000000|2022-05-20 15:20:00|15797.3|15793.3|15819.2|15815.2|15819.2|15815.2|15781.7|15777.7|4081
1653060300000|2022-05-20 15:25:00|15822.3|15818.3|15802|15798|15822.3|15818.3|15794.2|15790.2|37
1653060600000|2022-05-20 15:30:00|15803.6|15799.6|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|234
1653060900000|2022-05-20 15:35:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15787.9|15783.9|1608
1653061200000|2022-05-20 15:40:00|15805.1|15801.1|15787.9|15783.9|15806.7|15802.7|15783.3|15779.3|2776
1653061500000|2022-05-20 15:45:00|15786.4|15782.4|15789.5|15785.5|15794.2|15790.2|15777|15773|2312
1653061800000|2022-05-20 15:50:00|15787.9|15783.9|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|24
1653062100000|2022-05-20 15:55:00|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15783.3|15779.3|1111
1653062400000|2022-05-20 16:00:00|15795.8|15791.8|15819.2|15815.2|15820.8|15816.8|15791.1|15787.1|30
1653062700000|2022-05-20 16:05:00|15817.6|15813.6|15837.9|15833.9|15837.9|15833.9|15812.9|15808.9|42
1653063000000|2022-05-20 16:10:00|15836.4|15832.4|15848.9|15844.9|15862.9|15858.9|15834.8|15830.8|79
1653063300000|2022-05-20 16:15:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15822.3|15818.3|61
1653063600000|2022-05-20 16:20:00|15833.3|15829.3|15816.1|15812.1|15834.8|15830.8|15816.1|15812.1|25
1653063900000|2022-05-20 16:25:00|15817.6|15813.6|15837.9|15833.9|15841.1|15837.1|15817.6|15813.6|83
1653064200000|2022-05-20 16:30:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15827|15823|23
1653064500000|2022-05-20 16:35:00|15839.5|15835.5|15842.6|15838.6|15853.6|15849.6|15831.7|15827.7|96
1653064800000|2022-05-20 16:40:00|15844.2|15840.2|15858.3|15854.3|15859.8|15855.8|15841.1|15837.1|40
1653065100000|2022-05-20 16:45:00|15856.7|15852.7|15859.8|15855.8|15884.8|15880.8|15853.6|15849.6|87
1653065400000|2022-05-20 16:50:00|15862.9|15858.9|15881.7|15877.7|15887.9|15883.9|15852|15848|48
1653065700000|2022-05-20 16:55:00|15883.3|15879.3|15862.9|15858.9|15883.3|15879.3|15861.4|15857.4|45
1653066000000|2022-05-20 17:00:00|15864.5|15860.5|15887.9|15883.9|15887.9|15883.9|15862.9|15858.9|33
1653066300000|2022-05-20 17:05:00|15886.4|15882.4|15881.7|15877.7|15897.3|15893.3|15875.4|15871.4|1068
1653066600000|2022-05-20 17:10:00|15880.1|15876.1|15887.9|15883.9|15897.3|15893.3|15875.4|15871.4|65
1653066900000|2022-05-20 17:15:00|15884.8|15880.8|15878.6|15874.6|15892.6|15888.6|15872.3|15868.3|46
1653067200000|2022-05-20 17:20:00|15875.4|15871.4|15873.9|15869.9|15881.7|15877.7|15850.4|15846.4|2721
1653067500000|2022-05-20 17:25:00|15872.3|15868.3|15861.4|15857.4|15875.4|15871.4|15853.6|15849.6|2851
1653067800000|2022-05-20 17:30:00|15862.9|15858.9|15823.9|15819.9|15862.9|15858.9|15816.1|15812.1|1998
1653068100000|2022-05-20 17:35:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15808.3|15804.3|551
1653068400000|2022-05-20 17:40:00|15823.9|15819.9|15814.5|15810.5|15825.4|15821.4|15812.9|15808.9|32
1653068700000|2022-05-20 17:45:00|15816.1|15812.1|15809.8|15805.8|15822.3|15818.3|15794.2|15790.2|79
1653069000000|2022-05-20 17:50:00|15811.4|15807.4|15797.3|15793.3|15820.8|15816.8|15794.2|15790.2|54
1653069300000|2022-05-20 17:55:00|15795.8|15791.8|15816.1|15812.1|15823.9|15819.9|15794.2|15790.2|522
1653069600000|2022-05-20 18:00:00|15817.6|15813.6|15831.7|15827.7|15844.2|15840.2|15816.1|15812.1|90
1653069900000|2022-05-20 18:05:00|15834.8|15830.8|15834.8|15830.8|15845.8|15841.8|15828.6|15824.6|22
1653070200000|2022-05-20 18:10:00|15833.3|15829.3|15830.1|15826.1|15841.1|15837.1|15823.9|15819.9|3084
1653070500000|2022-05-20 18:15:00|15831.7|15827.7|15847.3|15843.3|15852|15848|15828.6|15824.6|24
1653070800000|2022-05-20 18:20:00|15845.8|15841.8|15837.9|15833.9|15853.6|15849.6|15828.6|15824.6|92
1653071100000|2022-05-20 18:25:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15828.6|15824.6|41
1653071400000|2022-05-20 18:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|25
1653071700000|2022-05-20 18:35:00|15848.9|15844.9|15858.3|15854.3|15858.3|15854.3|15841.1|15837.1|48
1653072000000|2022-05-20 18:40:00|15859.8|15855.8|15839.5|15835.5|15861.4|15857.4|15837.9|15833.9|17
1653072300000|2022-05-20 18:45:00|15837.9|15833.9|15837.9|15833.9|15852|15848|15834.8|15830.8|572
1653072600000|2022-05-20 18:50:00|15839.5|15835.5|15819.2|15815.2|15847.3|15843.3|15814.5|15810.5|90
1653072900000|2022-05-20 18:55:00|15817.6|15813.6|15841.1|15837.1|15841.1|15837.1|15812.9|15808.9|107
1653073200000|2022-05-20 19:00:00|15842.6|15838.6|15858.3|15854.3|15864.5|15860.5|15842.6|15838.6|53
1653073500000|2022-05-20 19:05:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15847.3|15843.3|23
1653073800000|2022-05-20 19:10:00|15856.7|15852.7|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|13
1653074100000|2022-05-20 19:15:00|15864.5|15860.5|15862.9|15858.9|15869.2|15865.2|15853.6|15849.6|32
1653074400000|2022-05-20 19:20:00|15861.4|15857.4|15867.6|15863.6|15869.2|15865.2|15856.7|15852.7|8
1653074700000|2022-05-20 19:25:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15844.2|15840.2|345
1653075000000|2022-05-20 19:30:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15830.1|15826.1|18
1653075300000|2022-05-20 19:35:00|15834.8|15830.8|15844.2|15840.2|15844.2|15840.2|15825.4|15821.4|79
1653075600000|2022-05-20 19:40:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15833.3|15829.3|1909
1653075900000|2022-05-20 19:45:00|15839.5|15835.5|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|869
1653076200000|2022-05-20 19:50:00|15825.4|15821.4|15837.9|15833.9|15837.9|15833.9|15822.3|15818.3|308
1653076500000|2022-05-20 19:55:00|15839.5|15835.5|15831.7|15827.7|15839.5|15835.5|15819.2|15815.2|106
1653076800000|2022-05-20 20:00:00|15830.1|15826.1|15834.8|15830.8|15845.8|15841.8|15823.9|15819.9|70
1653077100000|2022-05-20 20:05:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15833.3|15829.3|6
1653077400000|2022-05-20 20:10:00|15848.9|15844.9|15836.4|15832.4|15856.7|15852.7|15833.3|15829.3|9
1653077700000|2022-05-20 20:15:00|15837.9|15833.9|15836.4|15832.4|15842.6|15838.6|15828.6|15824.6|515
1653078000000|2022-05-20 20:20:00|15833.3|15829.3|15827|15823|15839.5|15835.5|15825.4|15821.4|44
1653078300000|2022-05-20 20:25:00|15828.6|15824.6|15805.1|15801.1|15833.3|15829.3|15802|15798|55
1653078600000|2022-05-20 20:30:00|15803.6|15799.6|15817.6|15813.6|15819.2|15815.2|15802|15798|508
1653078900000|2022-05-20 20:35:00|15820.8|15816.8|15823.9|15819.9|15823.9|15819.9|15808.3|15804.3|25
1653079200000|2022-05-20 20:40:00|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15820.8|15816.8|7
1653079500000|2022-05-20 20:45:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|23
1653079800000|2022-05-20 20:50:00|15827|15823|15836.4|15832.4|15836.4|15832.4|15822.3|15818.3|20
1653080100000|2022-05-20 20:55:00|15831.7|15827.7|15841.1|15837.1|15848.9|15844.9|15830.1|15826.1|9
1653256800000|2022-05-22 22:00:00|15820.8|15816.8|15816.1|15812.1|15820.8|15816.8|15805.1|15801.1|9
1653257100000|2022-05-22 22:05:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15811.4|15807.4|1
1653257400000|2022-05-22 22:10:00|15814.5|15810.5|15808.3|15804.3|15814.5|15810.5|15806.7|15802.7|0
1653257700000|2022-05-22 22:15:00|15809.8|15805.8|15805.1|15801.1|15811.4|15807.4|15803.6|15799.6|7
1653258000000|2022-05-22 22:20:00|15806.7|15802.7|15798.9|15794.9|15808.3|15804.3|15798.9|15794.9|3
1653258300000|2022-05-22 22:25:00|15797.3|15793.3|15808.3|15804.3|15808.3|15804.3|15797.3|15793.3|0
1653258600000|2022-05-22 22:30:00|15809.8|15805.8|15811.4|15807.4|15816.1|15812.1|15808.3|15804.3|10
1653258900000|2022-05-22 22:35:00|15812.9|15808.9|15802|15798|15814.5|15810.5|15800.4|15796.4|3
1653259200000|2022-05-22 22:40:00|15800.4|15796.4|15805.1|15801.1|15805.1|15801.1|15798.9|15794.9|0
1653259500000|2022-05-22 22:45:00|15808.3|15804.3|15798.9|15794.9|15808.3|15804.3|15798.9|15794.9|0
1653259800000|2022-05-22 22:50:00|15797.3|15793.3|15808.3|15804.3|15811.4|15807.4|15792.6|15788.6|8
1653260100000|2022-05-22 22:55:00|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15803.6|15799.6|21
1653260400000|2022-05-22 23:00:00|15811.4|15807.4|15805.1|15801.1|15817.6|15813.6|15805.1|15801.1|16
1653260700000|2022-05-22 23:05:00|15806.7|15802.7|15814.5|15810.5|15817.6|15813.6|15805.1|15801.1|6
1653261000000|2022-05-22 23:10:00|15812.9|15808.9|15805.1|15801.1|15820.8|15816.8|15805.1|15801.1|0
1653261300000|2022-05-22 23:15:00|15802|15798|15792.6|15788.6|15805.1|15801.1|15791.1|15787.1|7
1653261600000|2022-05-22 23:20:00|15791.1|15787.1|15792.6|15788.6|15795.8|15791.8|15791.1|15787.1|0
1653261900000|2022-05-22 23:25:00|15794.2|15790.2|15789.5|15785.5|15795.8|15791.8|15787.9|15783.9|2
1653262200000|2022-05-22 23:30:00|15791.1|15787.1|15792.6|15788.6|15794.2|15790.2|15787.9|15783.9|0
1653262500000|2022-05-22 23:35:00|15789.5|15785.5|15786.4|15782.4|15792.6|15788.6|15783.3|15779.3|0
1653262800000|2022-05-22 23:40:00|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15780.1|15776.1|0
1653263100000|2022-05-22 23:45:00|15783.3|15779.3|15781.7|15777.7|15786.4|15782.4|15780.1|15776.1|1
1653263400000|2022-05-22 23:50:00|15780.1|15776.1|15783.3|15779.3|15787.9|15783.9|15777|15773|3
1653263700000|2022-05-22 23:55:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15780.1|15776.1|1
1653264000000|2022-05-23 00:00:00|15784.8|15780.8|15812.9|15808.9|15814.5|15810.5|15784.8|15780.8|9
1653264300000|2022-05-23 00:05:00|15814.5|15810.5|15802|15798|15814.5|15810.5|15798.9|15794.9|2
1653264600000|2022-05-23 00:10:00|15798.9|15794.9|15798.9|15794.9|15805.1|15801.1|15789.5|15785.5|7
1653264900000|2022-05-23 00:15:00|15797.3|15793.3|15777|15773|15800.4|15796.4|15777|15773|2
1653265200000|2022-05-23 00:20:00|15778.6|15774.6|15783.3|15779.3|15783.3|15779.3|15772.3|15768.3|5
1653265500000|2022-05-23 00:25:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15777|15773|0
1653265800000|2022-05-23 00:30:00|15783.3|15779.3|15783.3|15779.3|15786.4|15782.4|15778.6|15774.6|0
1653266100000|2022-05-23 00:35:00|15781.7|15777.7|15767.6|15763.6|15783.3|15779.3|15764.5|15760.5|12
1653266400000|2022-05-23 00:40:00|15769.2|15765.2|15761.4|15757.4|15775.4|15771.4|15761.4|15757.4|6
1653266700000|2022-05-23 00:45:00|15762.9|15758.9|15777|15773|15777|15773|15758.3|15754.3|7
1653267000000|2022-05-23 00:50:00|15778.6|15774.6|15789.5|15785.5|15797.3|15793.3|15777|15773|19
1653267300000|2022-05-23 00:55:00|15792.6|15788.6|15792.6|15788.6|15802|15798|15787.9|15783.9|0
1653267600000|2022-05-23 01:00:00|15794.2|15790.2|15773.9|15769.9|15795.8|15791.8|15773.9|15769.9|12
1653267900000|2022-05-23 01:05:00|15772.3|15768.3|15786.4|15782.4|15786.4|15782.4|15770.8|15766.8|2
1653268200000|2022-05-23 01:10:00|15784.8|15780.8|15780.1|15776.1|15784.8|15780.8|15775.4|15771.4|7
1653268500000|2022-05-23 01:15:00|15778.6|15774.6|15789.5|15785.5|15789.5|15785.5|15775.4|15771.4|3
1653268800000|2022-05-23 01:20:00|15787.9|15783.9|15770.8|15766.8|15789.5|15785.5|15770.8|15766.8|6
1653269100000|2022-05-23 01:25:00|15769.2|15765.2|15764.5|15760.5|15770.8|15766.8|15764.5|15760.5|1
1653269400000|2022-05-23 01:30:00|15766.1|15762.1|15770.8|15766.8|15777|15773|15762.9|15758.9|0
1653269700000|2022-05-23 01:35:00|15772.3|15768.3|15767.6|15763.6|15780.1|15776.1|15767.6|15763.6|0
1653270000000|2022-05-23 01:40:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|0
1653270300000|2022-05-23 01:45:00|15777|15773|15784.8|15780.8|15786.4|15782.4|15777|15773|0
1653270600000|2022-05-23 01:50:00|15786.4|15782.4|15786.4|15782.4|15791.1|15787.1|15778.6|15774.6|0
1653270900000|2022-05-23 01:55:00|15787.9|15783.9|15789.5|15785.5|15792.6|15788.6|15786.4|15782.4|0
1653271200000|2022-05-23 02:00:00|15787.9|15783.9|15792.6|15788.6|15794.2|15790.2|15783.3|15779.3|2
1653271500000|2022-05-23 02:05:00|15794.2|15790.2|15805.1|15801.1|15808.3|15804.3|15792.6|15788.6|6
1653271800000|2022-05-23 02:10:00|15803.6|15799.6|15809.8|15805.8|15811.4|15807.4|15802|15798|1
1653272100000|2022-05-23 02:15:00|15808.3|15804.3|15811.4|15807.4|15819.2|15815.2|15808.3|15804.3|1
1653272400000|2022-05-23 02:20:00|15809.8|15805.8|15802|15798|15814.5|15810.5|15802|15798|2
1653272700000|2022-05-23 02:25:00|15800.4|15796.4|15789.5|15785.5|15800.4|15796.4|15786.4|15782.4|1
1653273000000|2022-05-23 02:30:00|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|0
1653273300000|2022-05-23 02:35:00|15791.1|15787.1|15797.3|15793.3|15798.9|15794.9|15786.4|15782.4|0
1653273600000|2022-05-23 02:40:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15792.6|15788.6|11
1653273900000|2022-05-23 02:45:00|15798.9|15794.9|15802|15798|15803.6|15799.6|15795.8|15791.8|20
1653274200000|2022-05-23 02:50:00|15803.6|15799.6|15797.3|15793.3|15805.1|15801.1|15797.3|15793.3|1
1653274500000|2022-05-23 02:55:00|15798.9|15794.9|15795.8|15791.8|15800.4|15796.4|15792.6|15788.6|1
1653274800000|2022-05-23 03:00:00|15794.2|15790.2|15777|15773|15795.8|15791.8|15777|15773|0
1653275100000|2022-05-23 03:05:00|15775.4|15771.4|15780.1|15776.1|15783.3|15779.3|15773.9|15769.9|0
1653275400000|2022-05-23 03:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|0
1653275700000|2022-05-23 03:15:00|15777|15773|15781.7|15777.7|15781.7|15777.7|15773.9|15769.9|0
1653276000000|2022-05-23 03:20:00|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15777|15773|2
1653276300000|2022-05-23 03:25:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|0
1653276600000|2022-05-23 03:30:00|15783.3|15779.3|15791.1|15787.1|15791.1|15787.1|15783.3|15779.3|0
1653276900000|2022-05-23 03:35:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15786.4|15782.4|0
1653277200000|2022-05-23 03:40:00|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15784.8|15780.8|1
1653277500000|2022-05-23 03:45:00|15787.9|15783.9|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|0
1653277800000|2022-05-23 03:50:00|15781.7|15777.7|15770.8|15766.8|15781.7|15777.7|15770.8|15766.8|0
1653278100000|2022-05-23 03:55:00|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15769.2|15765.2|0
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|0
1653278700000|2022-05-23 04:05:00|15769.2|15765.2|15764.5|15760.5|15769.2|15765.2|15764.5|15760.5|0
1653279000000|2022-05-23 04:10:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15758.3|15754.3|5
1653279300000|2022-05-23 04:15:00|15762.9|15758.9|15767.6|15763.6|15769.2|15765.2|15761.4|15757.4|1
1653279600000|2022-05-23 04:20:00|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|0
1653279900000|2022-05-23 04:25:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15761.4|15757.4|4
1653280200000|2022-05-23 04:30:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653280500000|2022-05-23 04:35:00|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|3
1653280800000|2022-05-23 04:40:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653281100000|2022-05-23 04:45:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|0
1653281400000|2022-05-23 04:50:00|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|4
1653281700000|2022-05-23 04:55:00|15762.9|15758.9|15759.8|15755.8|15764.5|15760.5|15758.3|15754.3|2
1653282000000|2022-05-23 05:00:00|15758.3|15754.3|15764.5|15760.5|15766.1|15762.1|15758.3|15754.3|1
1653282300000|2022-05-23 05:05:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15758.3|15754.3|0
1653282600000|2022-05-23 05:10:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15755.1|15751.1|0
1653282900000|2022-05-23 05:15:00|15755.1|15751.1|15761.4|15757.4|15761.4|15757.4|15752|15748|3
1653283200000|2022-05-23 05:20:00|15759.8|15755.8|15752|15748|15759.8|15755.8|15750.4|15746.4|1
1653283500000|2022-05-23 05:25:00|15750.4|15746.4|15748.9|15744.9|15752|15748|15748.9|15744.9|0
1653283800000|2022-05-23 05:30:00|15747.3|15743.3|15755.1|15751.1|15756.7|15752.7|15745.8|15741.8|1
1653284100000|2022-05-23 05:35:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15747.3|15743.3|0
1653284400000|2022-05-23 05:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|2
1653284700000|2022-05-23 05:45:00|15748.9|15744.9|15730.1|15726.1|15748.9|15744.9|15730.1|15726.1|22
1653285000000|2022-05-23 05:50:00|15728.6|15724.6|15711.4|15707.4|15733.3|15729.3|15711.4|15707.4|20
1653285300000|2022-05-23 05:55:00|15712.9|15708.9|15712.9|15708.9|15719.2|15715.2|15694.2|15690.2|9
1653285600000|2022-05-23 06:00:00|15714.5|15710.5|15734.8|15730.8|15736.4|15732.4|15712.9|15708.9|21
1653285900000|2022-05-23 06:05:00|15733.3|15729.3|15730.1|15726.1|15737.9|15733.9|15728.6|15724.6|2
1653286200000|2022-05-23 06:10:00|15728.6|15724.6|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|7
1653286500000|2022-05-23 06:15:00|15717.6|15713.6|15722.3|15718.3|15727|15723|15714.5|15710.5|7
1653286800000|2022-05-23 06:20:00|15723.9|15719.9|15728.6|15724.6|15733.3|15729.3|15716.1|15712.1|4
1653287100000|2022-05-23 06:25:00|15730.1|15726.1|15737.9|15733.9|15739.5|15735.5|15727|15723|2
1653287400000|2022-05-23 06:30:00|15739.5|15735.5|15737.9|15733.9|15745.8|15741.8|15736.4|15732.4|0
1653287700000|2022-05-23 06:35:00|15741.1|15737.1|15745.8|15741.8|15748.9|15744.9|15739.5|15735.5|4
1653288000000|2022-05-23 06:40:00|15747.3|15743.3|15741.1|15737.1|15752|15748|15736.4|15732.4|4
1653288300000|2022-05-23 06:45:00|15742.6|15738.6|15731.7|15727.7|15744.2|15740.2|15727|15723|7
1653288600000|2022-05-23 06:50:00|15733.3|15729.3|15723.9|15719.9|15737.9|15733.9|15722.3|15718.3|13
1653288900000|2022-05-23 06:55:00|15725.4|15721.4|15730.1|15726.1|15736.4|15732.4|15725.4|15721.4|1806
1653289200000|2022-05-23 07:00:00|15731.7|15727.7|15736.4|15732.4|15739.5|15735.5|15720.8|15716.8|531
1653289500000|2022-05-23 07:05:00|15737.9|15733.9|15731.7|15727.7|15752|15748|15728.6|15724.6|22
1653289800000|2022-05-23 07:10:00|15730.1|15726.1|15752|15748|15753.6|15749.6|15728.6|15724.6|30
1653290100000|2022-05-23 07:15:00|15753.6|15749.6|15741.1|15737.1|15762.9|15758.9|15737.9|15733.9|14
1653290400000|2022-05-23 07:20:00|15742.6|15738.6|15741.1|15737.1|15756.7|15752.7|15737.9|15733.9|8
1653290700000|2022-05-23 07:25:00|15742.6|15738.6|15752|15748|15752|15748|15731.7|15727.7|161
1653291000000|2022-05-23 07:30:00|15750.4|15746.4|15769.2|15765.2|15772.3|15768.3|15750.4|15746.4|20
1653291300000|2022-05-23 07:35:00|15767.6|15763.6|15775.4|15771.4|15784.8|15780.8|15767.6|15763.6|35
1653291600000|2022-05-23 07:40:00|15777|15773|15789.5|15785.5|15791.1|15787.1|15775.4|15771.4|5
1653291900000|2022-05-23 07:45:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15775.4|15771.4|5
1653292200000|2022-05-23 07:50:00|15786.4|15782.4|15789.5|15785.5|15797.3|15793.3|15784.8|15780.8|16
1653292500000|2022-05-23 07:55:00|15791.1|15787.1|15784.8|15780.8|15795.8|15791.8|15780.1|15776.1|49
1653292800000|2022-05-23 08:00:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15759.8|15755.8|20
1653293100000|2022-05-23 08:05:00|15781.7|15777.7|15772.3|15768.3|15787.9|15783.9|15770.8|15766.8|9
1653293400000|2022-05-23 08:10:00|15770.8|15766.8|15794.2|15790.2|15795.8|15791.8|15770.8|15766.8|11
1653293700000|2022-05-23 08:15:00|15795.8|15791.8|15783.3|15779.3|15797.3|15793.3|15767.6|15763.6|68
1653294000000|2022-05-23 08:20:00|15781.7|15777.7|15759.8|15755.8|15797.3|15793.3|15759.8|15755.8|53
1653294300000|2022-05-23 08:25:00|15761.4|15757.4|15748.9|15744.9|15762.9|15758.9|15741.1|15737.1|56
1653294600000|2022-05-23 08:30:00|15750.4|15746.4|15766.1|15762.1|15766.1|15762.1|15739.5|15735.5|21
1653294900000|2022-05-23 08:35:00|15764.5|15760.5|15770.8|15766.8|15773.9|15769.9|15762.9|15758.9|7
1653295200000|2022-05-23 08:40:00|15769.2|15765.2|15772.3|15768.3|15773.9|15769.9|15755.1|15751.1|516
1653295500000|2022-05-23 08:45:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15767.6|15763.6|4
1653295800000|2022-05-23 08:50:00|15772.3|15768.3|15753.6|15749.6|15773.9|15769.9|15752|15748|5
1653296100000|2022-05-23 08:55:00|15752|15748|15762.9|15758.9|15762.9|15758.9|15748.9|15744.9|26
1653296400000|2022-05-23 09:00:00|15761.4|15757.4|15759.8|15755.8|15767.6|15763.6|15753.6|15749.6|22
1653296700000|2022-05-23 09:05:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15756.7|15752.7|10
1653297000000|2022-05-23 09:10:00|15761.4|15757.4|15755.1|15751.1|15766.1|15762.1|15753.6|15749.6|8
1653297300000|2022-05-23 09:15:00|15753.6|15749.6|15755.1|15751.1|15761.4|15757.4|15750.4|15746.4|12
1653297600000|2022-05-23 09:20:00|15756.7|15752.7|15752|15748|15758.3|15754.3|15745.8|15741.8|9
1653297900000|2022-05-23 09:25:00|15753.6|15749.6|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|8
1653298200000|2022-05-23 09:30:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|13
1653298500000|2022-05-23 09:35:00|15745.8|15741.8|15744.2|15740.2|15748.9|15744.9|15734.8|15730.8|3133
1653298800000|2022-05-23 09:40:00|15745.8|15741.8|15736.4|15732.4|15750.4|15746.4|15734.8|15730.8|14
1653299100000|2022-05-23 09:45:00|15734.8|15730.8|15747.3|15743.3|15747.3|15743.3|15734.8|15730.8|7
1653299400000|2022-05-23 09:50:00|15745.8|15741.8|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|134
1653299700000|2022-05-23 09:55:00|15736.4|15732.4|15747.3|15743.3|15752|15748|15736.4|15732.4|19
1653300000000|2022-05-23 10:00:00|15748.9|15744.9|15741.1|15737.1|15755.1|15751.1|15727|15723|10
1653300300000|2022-05-23 10:05:00|15739.5|15735.5|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|7
1653300600000|2022-05-23 10:10:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15737.9|15733.9|35
1653300900000|2022-05-23 10:15:00|15745.8|15741.8|15759.8|15755.8|15761.4|15757.4|15744.2|15740.2|75
1653301200000|2022-05-23 10:20:00|15758.3|15754.3|15767.6|15763.6|15769.2|15765.2|15755.1|15751.1|24
1653301500000|2022-05-23 10:25:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15752|15748|13
1653301800000|2022-05-23 10:30:00|15759.8|15755.8|15761.4|15757.4|15770.8|15766.8|15759.8|15755.8|23
1653302100000|2022-05-23 10:35:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|6
1653302400000|2022-05-23 10:40:00|15767.6|15763.6|15758.3|15754.3|15772.3|15768.3|15753.6|15749.6|4
1653302700000|2022-05-23 10:45:00|15759.8|15755.8|15750.4|15746.4|15769.2|15765.2|15745.8|15741.8|871
1653303000000|2022-05-23 10:50:00|15752|15748|15744.2|15740.2|15752|15748|15742.6|15738.6|13
1653303300000|2022-05-23 10:55:00|15742.6|15738.6|15742.6|15738.6|15750.4|15746.4|15736.4|15732.4|92
1653303600000|2022-05-23 11:00:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15727|15723|134
1653303900000|2022-05-23 11:05:00|15739.5|15735.5|15737.9|15733.9|15745.8|15741.8|15725.4|15721.4|54
1653304200000|2022-05-23 11:10:00|15736.4|15732.4|15719.2|15715.2|15741.1|15737.1|15719.2|15715.2|31
1653304500000|2022-05-23 11:15:00|15720.8|15716.8|15744.2|15740.2|15745.8|15741.8|15719.2|15715.2|275
1653304800000|2022-05-23 11:20:00|15742.6|15738.6|15728.6|15724.6|15744.2|15740.2|15727|15723|425
1653305100000|2022-05-23 11:25:00|15727|15723|15739.5|15735.5|15741.1|15737.1|15722.3|15718.3|17
1653305400000|2022-05-23 11:30:00|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15730.1|15726.1|32
1653305700000|2022-05-23 11:35:00|15741.1|15737.1|15745.8|15741.8|15758.3|15754.3|15741.1|15737.1|13
1653306000000|2022-05-23 11:40:00|15744.2|15740.2|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|32
1653306300000|2022-05-23 11:45:00|15755.1|15751.1|15741.1|15737.1|15755.1|15751.1|15734.8|15730.8|523
1653306600000|2022-05-23 11:50:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15730.1|15726.1|57
1653306900000|2022-05-23 11:55:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15736.4|15732.4|34
1653307200000|2022-05-23 12:00:00|15742.6|15738.6|15752|15748|15756.7|15752.7|15739.5|15735.5|13
1653307500000|2022-05-23 12:05:00|15750.4|15746.4|15741.1|15737.1|15753.6|15749.6|15736.4|15732.4|4016
1653307800000|2022-05-23 12:10:00|15742.6|15738.6|15734.8|15730.8|15742.6|15738.6|15731.7|15727.7|109
1653308100000|2022-05-23 12:15:00|15737.9|15733.9|15722.3|15718.3|15741.1|15737.1|15714.5|15710.5|901
1653308400000|2022-05-23 12:20:00|15719.2|15715.2|15691.1|15687.1|15722.3|15718.3|15691.1|15687.1|62
1653308700000|2022-05-23 12:25:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|274
1653309000000|2022-05-23 12:30:00|15689.5|15685.5|15706.7|15702.7|15706.7|15702.7|15687.9|15683.9|6322
1653309300000|2022-05-23 12:35:00|15708.3|15704.3|15741.1|15737.1|15744.2|15740.2|15706.7|15702.7|611
1653309600000|2022-05-23 12:40:00|15737.9|15733.9|15697.3|15693.3|15737.9|15733.9|15697.3|15693.3|974
1653309900000|2022-05-23 12:45:00|15694.2|15690.2|15691.1|15687.1|15698.9|15694.9|15689.5|15685.5|10289
1653310200000|2022-05-23 12:50:00|15689.5|15685.5|15692.6|15688.6|15706.7|15702.7|15687.9|15683.9|3937
1653310500000|2022-05-23 12:55:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15681.7|15677.7|6073
1653310800000|2022-05-23 13:00:00|15705.1|15701.1|15691.1|15687.1|15706.7|15702.7|15683.3|15679.3|74
1653311100000|2022-05-23 13:05:00|15689.5|15685.5|15667.6|15663.6|15695.8|15691.8|15662.9|15658.9|722
1653311400000|2022-05-23 13:10:00|15669.2|15665.2|15689.5|15685.5|15689.5|15685.5|15659.8|15655.8|561
1653311700000|2022-05-23 13:15:00|15687.9|15683.9|15700.4|15696.4|15702|15698|15684.8|15680.8|288
1653312000000|2022-05-23 13:20:00|15698.9|15694.9|15687.9|15683.9|15703.6|15699.6|15687.9|15683.9|536
1653312300000|2022-05-23 13:25:00|15689.5|15685.5|15719.2|15715.2|15719.2|15715.2|15684.8|15680.8|835
1653312600000|2022-05-23 13:30:00|15716.1|15712.1|15737.9|15733.9|15741.1|15737.1|15711.4|15707.4|731
1653312900000|2022-05-23 13:35:00|15736.4|15732.4|15778.6|15774.6|15787.9|15783.9|15731.7|15727.7|2481
1653313200000|2022-05-23 13:40:00|15777|15773|15766.1|15762.1|15789.5|15785.5|15758.3|15754.3|507
1653313500000|2022-05-23 13:45:00|15767.6|15763.6|15747.3|15743.3|15775.4|15771.4|15745.8|15741.8|1775
1653313800000|2022-05-23 13:50:00|15745.8|15741.8|15766.1|15762.1|15769.2|15765.2|15730.1|15726.1|62
1653314100000|2022-05-23 13:55:00|15764.5|15760.5|15762.9|15758.9|15769.2|15765.2|15755.1|15751.1|1111
1653314400000|2022-05-23 14:00:00|15766.1|15762.1|15764.5|15760.5|15784.8|15780.8|15759.8|15755.8|2457
1653314700000|2022-05-23 14:05:00|15762.9|15758.9|15762.9|15758.9|15778.6|15774.6|15753.6|15749.6|136
1653315000000|2022-05-23 14:10:00|15764.5|15760.5|15759.8|15755.8|15766.1|15762.1|15744.2|15740.2|156
1653315300000|2022-05-23 14:15:00|15762.9|15758.9|15753.6|15749.6|15766.1|15762.1|15748.9|15744.9|226
1653315600000|2022-05-23 14:20:00|15752|15748|15761.4|15757.4|15770.8|15766.8|15750.4|15746.4|58
1653315900000|2022-05-23 14:25:00|15759.8|15755.8|15741.1|15737.1|15767.6|15763.6|15741.1|15737.1|2825
1653316200000|2022-05-23 14:30:00|15739.5|15735.5|15727|15723|15747.3|15743.3|15723.9|15719.9|925
1653316500000|2022-05-23 14:35:00|15725.4|15721.4|15720.8|15716.8|15731.7|15727.7|15716.1|15712.1|15317
1653316800000|2022-05-23 14:40:00|15719.2|15715.2|15716.1|15712.1|15731.7|15727.7|15711.4|15707.4|389
1653317100000|2022-05-23 14:45:00|15717.6|15713.6|15700.4|15696.4|15727|15723|15689.5|15685.5|9291
1653317400000|2022-05-23 14:50:00|15702|15698|15700.4|15696.4|15716.1|15712.1|15691.1|15687.1|382
1653317700000|2022-05-23 14:55:00|15702|15698|15689.5|15685.5|15702|15698|15683.3|15679.3|213
1653318000000|2022-05-23 15:00:00|15687.9|15683.9|15703.6|15699.6|15709.8|15705.8|15687.9|15683.9|210
1653318300000|2022-05-23 15:05:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1653318600000|2022-05-23 15:10:00|15702|15698|15675.4|15671.4|15703.6|15699.6|15672.3|15668.3|857
1653318900000|2022-05-23 15:15:00|15677|15673|15647.3|15643.3|15680.1|15676.1|15647.3|15643.3|1447
1653319200000|2022-05-23 15:20:00|15648.9|15644.9|15631.7|15627.7|15648.9|15644.9|15622.3|15618.3|222
1653319500000|2022-05-23 15:25:00|15628.6|15624.6|15614.5|15610.5|15630.1|15626.1|15612.9|15608.9|239
1653319800000|2022-05-23 15:30:00|15612.9|15608.9|15598.9|15594.9|15614.5|15610.5|15597.3|15593.3|442
1653320100000|2022-05-23 15:35:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|1347
1653320400000|2022-05-23 15:40:00|15614.5|15610.5|15612.9|15608.9|15631.7|15627.7|15609.8|15605.8|11314
1653320700000|2022-05-23 15:45:00|15609.8|15605.8|15623.9|15619.9|15636.4|15632.4|15609.8|15605.8|787
1653321000000|2022-05-23 15:50:00|15625.4|15621.4|15611.4|15607.4|15628.6|15624.6|15609.8|15605.8|5618
1653321300000|2022-05-23 15:55:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|698
1653321600000|2022-05-23 16:00:00|15620.8|15616.8|15619.2|15615.2|15634.8|15630.8|15619.2|15615.2|15260
1653321900000|2022-05-23 16:05:00|15620.8|15616.8|15597.3|15593.3|15620.8|15616.8|15592.6|15588.6|4175
1653322200000|2022-05-23 16:10:00|15600.4|15596.4|15600.4|15596.4|15608.3|15604.3|15594.2|15590.2|297
1653322500000|2022-05-23 16:15:00|15602|15598|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|864
1653322800000|2022-05-23 16:20:00|15602|15598|15595.8|15591.8|15602|15598|15587.9|15583.9|129
1653323100000|2022-05-23 16:25:00|15597.3|15593.3|15620.8|15616.8|15622.3|15618.3|15591.1|15587.1|1612
1653323400000|2022-05-23 16:30:00|15619.2|15615.2|15617.6|15613.6|15620.8|15616.8|15612.9|15608.9|1322
1653323700000|2022-05-23 16:35:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15602|15598|98
1653324000000|2022-05-23 16:40:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15597.3|15593.3|105
1653324300000|2022-05-23 16:45:00|15611.4|15607.4|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|283
1653324600000|2022-05-23 16:50:00|15617.6|15613.6|15608.3|15604.3|15619.2|15615.2|15603.6|15599.6|290
1653324900000|2022-05-23 16:55:00|15606.7|15602.7|15603.6|15599.6|15622.3|15618.3|15603.6|15599.6|241
1653325200000|2022-05-23 17:00:00|15602|15598|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|273
1653325500000|2022-05-23 17:05:00|15612.9|15608.9|15614.5|15610.5|15619.2|15615.2|15606.7|15602.7|336
1653325800000|2022-05-23 17:10:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|277
1653326100000|2022-05-23 17:15:00|15608.3|15604.3|15625.4|15621.4|15627|15623|15606.7|15602.7|373
1653326400000|2022-05-23 17:20:00|15623.9|15619.9|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|742
1653326700000|2022-05-23 17:25:00|15620.8|15616.8|15627|15623|15631.7|15627.7|15620.8|15616.8|416
1653327000000|2022-05-23 17:30:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|1164
1653327300000|2022-05-23 17:35:00|15620.8|15616.8|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|419
1653327600000|2022-05-23 17:40:00|15619.2|15615.2|15609.8|15605.8|15620.8|15616.8|15603.6|15599.6|596
1653327900000|2022-05-23 17:45:00|15608.3|15604.3|15603.6|15599.6|15616.1|15612.1|15603.6|15599.6|4243
1653328200000|2022-05-23 17:50:00|15605.1|15601.1|15612.9|15608.9|15616.1|15612.1|15605.1|15601.1|332
1653328500000|2022-05-23 17:55:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15608.3|15604.3|310
1653328800000|2022-05-23 18:00:00|15614.5|15610.5|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|190
1653329100000|2022-05-23 18:05:00|15617.6|15613.6|15612.9|15608.9|15617.6|15613.6|15606.7|15602.7|255
1653329400000|2022-05-23 18:10:00|15611.4|15607.4|15587.9|15583.9|15611.4|15607.4|15587.9|15583.9|4244
1653329700000|2022-05-23 18:15:00|15586.4|15582.4|15578.6|15574.6|15586.4|15582.4|15575.4|15571.4|289
1653330000000|2022-05-23 18:20:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|230
1653330300000|2022-05-23 18:25:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|2597
1653330600000|2022-05-23 18:30:00|15573.9|15569.9|15584.8|15580.8|15589.5|15585.5|15573.9|15569.9|3120
1653330900000|2022-05-23 18:35:00|15583.3|15579.3|15587.9|15583.9|15591.1|15587.1|15583.3|15579.3|365
1653331200000|2022-05-23 18:40:00|15586.4|15582.4|15586.4|15582.4|15591.1|15587.1|15581.7|15577.7|1774
1653331500000|2022-05-23 18:45:00|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15572.3|15568.3|1349
1653331800000|2022-05-23 18:50:00|15587.9|15583.9|15597.3|15593.3|15605.1|15601.1|15581.7|15577.7|689
1653332100000|2022-05-23 18:55:00|15598.9|15594.9|15587.9|15583.9|15609.8|15605.8|15587.9|15583.9|669
1653332400000|2022-05-23 19:00:00|15589.5|15585.5|15572.3|15568.3|15589.5|15585.5|15566.1|15562.1|778
1653332700000|2022-05-23 19:05:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|167
1653333000000|2022-05-23 19:10:00|15566.1|15562.1|15558.3|15554.3|15569.2|15565.2|15556.7|15552.7|740
1653333300000|2022-05-23 19:15:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|2214
1653333600000|2022-05-23 19:20:00|15564.5|15560.5|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|112
1653333900000|2022-05-23 19:25:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|248
1653334200000|2022-05-23 19:30:00|15564.5|15560.5|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|127
1653334500000|2022-05-23 19:35:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15559.8|15555.8|619
1653334800000|2022-05-23 19:40:00|15573.9|15569.9|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|193
1653335100000|2022-05-23 19:45:00|15575.4|15571.4|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|173
1653335400000|2022-05-23 19:50:00|15575.4|15571.4|15572.3|15568.3|15580.1|15576.1|15566.1|15562.1|338
1653335700000|2022-05-23 19:55:00|15570.8|15566.8|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|494
1653336000000|2022-05-23 20:00:00|15558.3|15554.3|15567.6|15563.6|15569.2|15565.2|15558.3|15554.3|139
1653336300000|2022-05-23 20:05:00|15566.1|15562.1|15575.4|15571.4|15577|15573|15566.1|15562.1|214
1653336600000|2022-05-23 20:10:00|15577|15573|15572.3|15568.3|15577|15573|15572.3|15568.3|952
1653336900000|2022-05-23 20:15:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|89
1653337200000|2022-05-23 20:20:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1424
1653337500000|2022-05-23 20:25:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15550.4|15546.4|273
1653337800000|2022-05-23 20:30:00|15564.5|15560.5|15573.9|15569.9|15573.9|15569.9|15562.9|15558.9|304
1653338100000|2022-05-23 20:35:00|15572.3|15568.3|15580.1|15576.1|15581.7|15577.7|15572.3|15568.3|46
1653338400000|2022-05-23 20:40:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15580.1|15576.1|68
1653338700000|2022-05-23 20:45:00|15592.6|15588.6|15602|15598|15602|15598|15591.1|15587.1|408
1653339000000|2022-05-23 20:50:00|15603.6|15599.6|15602|15598|15606.7|15602.7|15600.4|15596.4|3169
1653339300000|2022-05-23 20:55:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|1322
1653343200000|2022-05-23 22:00:00|15644.2|15640.2|15636.4|15632.4|15647.3|15643.3|15634.8|15630.8|4
1653343500000|2022-05-23 22:05:00|15634.8|15630.8|15630.1|15626.1|15637.9|15633.9|15630.1|15626.1|5
1653343800000|2022-05-23 22:10:00|15627|15623|15627|15623|15630.1|15626.1|15627|15623|2
1653344100000|2022-05-23 22:15:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15627|15623|1
1653344400000|2022-05-23 22:20:00|15636.4|15632.4|15642.6|15638.6|15642.6|15638.6|15634.8|15630.8|2
1653344700000|2022-05-23 22:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15639.5|15635.5|0
1653345000000|2022-05-23 22:30:00|15642.6|15638.6|15630.1|15626.1|15642.6|15638.6|15630.1|15626.1|19
1653345300000|2022-05-23 22:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|6
1653345600000|2022-05-23 22:40:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|1
1653345900000|2022-05-23 22:45:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|2
1653346200000|2022-05-23 22:50:00|15620.8|15616.8|15623.9|15619.9|15625.4|15621.4|15619.2|15615.2|2
1653346500000|2022-05-23 22:55:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653346800000|2022-05-23 23:00:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|0
1653347100000|2022-05-23 23:05:00|15620.8|15616.8|15614.5|15610.5|15623.9|15619.9|15614.5|15610.5|1
1653347400000|2022-05-23 23:10:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15612.9|15608.9|0
1653347700000|2022-05-23 23:15:00|15619.2|15615.2|15617.6|15613.6|15620.8|15616.8|15617.6|15613.6|0
1653348000000|2022-05-23 23:20:00|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|3
1653348300000|2022-05-23 23:25:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|7
1653348600000|2022-05-23 23:30:00|15630.1|15626.1|15627|15623|15634.8|15630.8|15625.4|15621.4|10
1653348900000|2022-05-23 23:35:00|15625.4|15621.4|15620.8|15616.8|15627|15623|15617.6|15613.6|8
1653349200000|2022-05-23 23:40:00|15619.2|15615.2|15611.4|15607.4|15620.8|15616.8|15609.8|15605.8|3
1653349500000|2022-05-23 23:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|5
1653349800000|2022-05-23 23:50:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15611.4|15607.4|5
1653350100000|2022-05-23 23:55:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|8
1653350400000|2022-05-24 00:00:00|15619.2|15615.2|15633.3|15629.3|15634.8|15630.8|15609.8|15605.8|16
1653350700000|2022-05-24 00:05:00|15631.7|15627.7|15620.8|15616.8|15633.3|15629.3|15619.2|15615.2|55
1653351000000|2022-05-24 00:10:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15619.2|15615.2|0
1653351300000|2022-05-24 00:15:00|15622.3|15618.3|15627|15623|15628.6|15624.6|15616.1|15612.1|6
1653351600000|2022-05-24 00:20:00|15628.6|15624.6|15636.4|15632.4|15637.9|15633.9|15622.3|15618.3|6
1653351900000|2022-05-24 00:25:00|15634.8|15630.8|15642.6|15638.6|15642.6|15638.6|15630.1|15626.1|5
1653352200000|2022-05-24 00:30:00|15644.2|15640.2|15636.4|15632.4|15645.8|15641.8|15631.7|15627.7|8
1653352500000|2022-05-24 00:35:00|15634.8|15630.8|15639.5|15635.5|15641.1|15637.1|15634.8|15630.8|2
1653352800000|2022-05-24 00:40:00|15641.1|15637.1|15636.4|15632.4|15641.1|15637.1|15634.8|15630.8|3
1653353100000|2022-05-24 00:45:00|15637.9|15633.9|15630.1|15626.1|15641.1|15637.1|15630.1|15626.1|7
1653353400000|2022-05-24 00:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|4
1653353700000|2022-05-24 00:55:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|2
1653354000000|2022-05-24 01:00:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15625.4|15621.4|4
1653354300000|2022-05-24 01:05:00|15628.6|15624.6|15623.9|15619.9|15631.7|15627.7|15622.3|15618.3|4
1653354600000|2022-05-24 01:10:00|15622.3|15618.3|15627|15623|15630.1|15626.1|15616.1|15612.1|335
1653354900000|2022-05-24 01:15:00|15625.4|15621.4|15608.3|15604.3|15627|15623|15608.3|15604.3|22
1653355200000|2022-05-24 01:20:00|15609.8|15605.8|15611.4|15607.4|15614.5|15610.5|15602|15598|71
1653355500000|2022-05-24 01:25:00|15612.9|15608.9|15592.6|15588.6|15612.9|15608.9|15592.6|15588.6|7
1653355800000|2022-05-24 01:30:00|15594.2|15590.2|15587.9|15583.9|15595.8|15591.8|15587.9|15583.9|9
1653356100000|2022-05-24 01:35:00|15589.5|15585.5|15589.5|15585.5|15597.3|15593.3|15586.4|15582.4|208
1653356400000|2022-05-24 01:40:00|15587.9|15583.9|15580.1|15576.1|15587.9|15583.9|15573.9|15569.9|25
1653356700000|2022-05-24 01:45:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|26
1653357000000|2022-05-24 01:50:00|15577|15573|15580.1|15576.1|15583.3|15579.3|15569.2|15565.2|27
1653357300000|2022-05-24 01:55:00|15578.6|15574.6|15586.4|15582.4|15587.9|15583.9|15577|15573|764
1653357600000|2022-05-24 02:00:00|15587.9|15583.9|15598.9|15594.9|15598.9|15594.9|15586.4|15582.4|15
1653357900000|2022-05-24 02:05:00|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|16
1653358200000|2022-05-24 02:10:00|15605.1|15601.1|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|24
1653358500000|2022-05-24 02:15:00|15605.1|15601.1|15620.8|15616.8|15622.3|15618.3|15603.6|15599.6|13
1653358800000|2022-05-24 02:20:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|26
1653359100000|2022-05-24 02:25:00|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15627|15623|17
1653359400000|2022-05-24 02:30:00|15628.6|15624.6|15627|15623|15631.7|15627.7|15625.4|15621.4|4
1653359700000|2022-05-24 02:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|6
1653360000000|2022-05-24 02:40:00|15620.8|15616.8|15614.5|15610.5|15622.3|15618.3|15612.9|15608.9|17
1653360300000|2022-05-24 02:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|5
1653360600000|2022-05-24 02:50:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|12
1653360900000|2022-05-24 02:55:00|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|10
1653361200000|2022-05-24 03:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|8
1653361500000|2022-05-24 03:05:00|15627|15623|15630.1|15626.1|15630.1|15626.1|15625.4|15621.4|9
1653361800000|2022-05-24 03:10:00|15631.7|15627.7|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|7
1653362100000|2022-05-24 03:15:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|8
1653362400000|2022-05-24 03:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|4
1653362700000|2022-05-24 03:25:00|15636.4|15632.4|15631.7|15627.7|15636.4|15632.4|15631.7|15627.7|11
1653363000000|2022-05-24 03:30:00|15633.3|15629.3|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|9
1653363300000|2022-05-24 03:35:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|6303
1653363600000|2022-05-24 03:40:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|14
1653363900000|2022-05-24 03:45:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|19
1653364200000|2022-05-24 03:50:00|15637.9|15633.9|15636.4|15632.4|15639.5|15635.5|15634.8|15630.8|6
1653364500000|2022-05-24 03:55:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|19
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|9
1653365100000|2022-05-24 04:05:00|15636.4|15632.4|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|7
1653365400000|2022-05-24 04:10:00|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15634.8|15630.8|5
1653365700000|2022-05-24 04:15:00|15637.9|15633.9|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|14
1653366000000|2022-05-24 04:20:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|11
1653366300000|2022-05-24 04:25:00|15642.6|15638.6|15636.4|15632.4|15642.6|15638.6|15634.8|15630.8|7
1653366600000|2022-05-24 04:30:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|5
1653366900000|2022-05-24 04:35:00|||||||||5
1653367200000|2022-05-24 04:40:00|15636.4|15632.4|15630.1|15626.1|15636.4|15632.4|15628.6|15624.6|21
1653367500000|2022-05-24 04:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|14
1653367800000|2022-05-24 04:50:00|15625.4|15621.4|15627|15623|15628.6|15624.6|15623.9|15619.9|17
1653368100000|2022-05-24 04:55:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|11
1653368400000|2022-05-24 05:00:00|15630.1|15626.1|15627|15623|15634.8|15630.8|15623.9|15619.9|29
1653368700000|2022-05-24 05:05:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|5
1653369000000|2022-05-24 05:10:00|15623.9|15619.9|15634.8|15630.8|15634.8|15630.8|15623.9|15619.9|4
1653369300000|2022-05-24 05:15:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|9
1653369600000|2022-05-24 05:20:00|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|6
1653369900000|2022-05-24 05:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|16
1653370200000|2022-05-24 05:30:00|15633.3|15629.3|15630.1|15626.1|15637.9|15633.9|15630.1|15626.1|10
1653370500000|2022-05-24 05:35:00|15628.6|15624.6|15633.3|15629.3|15636.4|15632.4|15625.4|15621.4|13
1653370800000|2022-05-24 05:40:00|15631.7|15627.7|15645.8|15641.8|15648.9|15644.9|15631.7|15627.7|8
1653371100000|2022-05-24 05:45:00|15647.3|15643.3|15645.8|15641.8|15648.9|15644.9|15641.1|15637.1|5
1653371400000|2022-05-24 05:50:00|15647.3|15643.3|15652|15648|15658.3|15654.3|15647.3|15643.3|16
1653371700000|2022-05-24 05:55:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|12
1653372000000|2022-05-24 06:00:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15652|15648|1269
1653372300000|2022-05-24 06:05:00|15652|15648|15655.1|15651.1|15669.2|15665.2|15650.4|15646.4|13
1653372600000|2022-05-24 06:10:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15652|15648|20
1653372900000|2022-05-24 06:15:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15644.2|15640.2|21
1653373200000|2022-05-24 06:20:00|15658.3|15654.3|15647.3|15643.3|15661.4|15657.4|15641.1|15637.1|19
1653373500000|2022-05-24 06:25:00|15645.8|15641.8|15650.4|15646.4|15655.1|15651.1|15644.2|15640.2|581
1653373800000|2022-05-24 06:30:00|15652|15648|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|10
1653374100000|2022-05-24 06:35:00|15645.8|15641.8|15667.6|15663.6|15669.2|15665.2|15641.1|15637.1|27
1653374400000|2022-05-24 06:40:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|13
1653374700000|2022-05-24 06:45:00|15667.6|15663.6|15687.9|15683.9|15687.9|15683.9|15662.9|15658.9|31
1653375000000|2022-05-24 06:50:00|15689.5|15685.5|15659.8|15655.8|15692.6|15688.6|15655.1|15651.1|35
1653375300000|2022-05-24 06:55:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15641.1|15637.1|111
1653375600000|2022-05-24 07:00:00|15648.9|15644.9|15634.8|15630.8|15653.6|15649.6|15625.4|15621.4|59
1653375900000|2022-05-24 07:05:00|15636.4|15632.4|15681.7|15677.7|15681.7|15677.7|15633.3|15629.3|58
1653376200000|2022-05-24 07:10:00|15683.3|15679.3|15678.6|15674.6|15697.3|15693.3|15669.2|15665.2|3429
1653376500000|2022-05-24 07:15:00|15675.4|15671.4|15698.9|15694.9|15700.4|15696.4|15669.2|15665.2|2082
1653376800000|2022-05-24 07:20:00|15697.3|15693.3|15687.9|15683.9|15703.6|15699.6|15683.3|15679.3|248
1653377100000|2022-05-24 07:25:00|15686.4|15682.4|15678.6|15674.6|15697.3|15693.3|15673.9|15669.9|44
1653377400000|2022-05-24 07:30:00|15677|15673|15656.7|15652.7|15678.6|15674.6|15653.6|15649.6|87
1653377700000|2022-05-24 07:35:00|15655.1|15651.1|15662.9|15658.9|15675.4|15671.4|15652|15648|181
1653378000000|2022-05-24 07:40:00|15661.4|15657.4|15677|15673|15683.3|15679.3|15653.6|15649.6|67
1653378300000|2022-05-24 07:45:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15672.3|15668.3|51
1653378600000|2022-05-24 07:50:00|15686.4|15682.4|15692.6|15688.6|15695.8|15691.8|15684.8|15680.8|49
1653378900000|2022-05-24 07:55:00|15691.1|15687.1|15709.8|15705.8|15720.8|15716.8|15691.1|15687.1|142
1653379200000|2022-05-24 08:00:00|15712.9|15708.9|15719.2|15715.2|15725.4|15721.4|15711.4|15707.4|60
1653379500000|2022-05-24 08:05:00|15720.8|15716.8|15730.1|15726.1|15731.7|15727.7|15709.8|15705.8|46
1653379800000|2022-05-24 08:10:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15708.3|15704.3|81
1653380100000|2022-05-24 08:15:00|15723.9|15719.9|15716.1|15712.1|15731.7|15727.7|15708.3|15704.3|78
1653380400000|2022-05-24 08:20:00|15714.5|15710.5|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|93
1653380700000|2022-05-24 08:25:00|15709.8|15705.8|15695.8|15691.8|15709.8|15705.8|15689.5|15685.5|117
1653381000000|2022-05-24 08:30:00|15697.3|15693.3|15706.7|15702.7|15725.4|15721.4|15697.3|15693.3|119
1653381300000|2022-05-24 08:35:00|15708.3|15704.3|15742.6|15738.6|15744.2|15740.2|15706.7|15702.7|134
1653381600000|2022-05-24 08:40:00|15744.2|15740.2|15755.1|15751.1|15758.3|15754.3|15739.5|15735.5|73
1653381900000|2022-05-24 08:45:00|15756.7|15752.7|15752|15748|15756.7|15752.7|15744.2|15740.2|385
1653382200000|2022-05-24 08:50:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15748.9|15744.9|46
1653382500000|2022-05-24 08:55:00|15753.6|15749.6|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|146
1653382800000|2022-05-24 09:00:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15728.6|15724.6|131
1653383100000|2022-05-24 09:05:00|15736.4|15732.4|15723.9|15719.9|15741.1|15737.1|15722.3|15718.3|66
1653383400000|2022-05-24 09:10:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|100
1653383700000|2022-05-24 09:15:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|45
1653384000000|2022-05-24 09:20:00|15720.8|15716.8|15712.9|15708.9|15720.8|15716.8|15709.8|15705.8|38
1653384300000|2022-05-24 09:25:00|15714.5|15710.5|15712.9|15708.9|15722.3|15718.3|15711.4|15707.4|130
1653384600000|2022-05-24 09:30:00|15716.1|15712.1|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|57
1653384900000|2022-05-24 09:35:00|15725.4|15721.4|15711.4|15707.4|15725.4|15721.4|15706.7|15702.7|119
1653385200000|2022-05-24 09:40:00|15709.8|15705.8|15717.6|15713.6|15723.9|15719.9|15709.8|15705.8|447
1653385500000|2022-05-24 09:45:00|15719.2|15715.2|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|303
1653385800000|2022-05-24 09:50:00|15702|15698|15714.5|15710.5|15716.1|15712.1|15700.4|15696.4|248
1653386100000|2022-05-24 09:55:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|110
1653386400000|2022-05-24 10:00:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15703.6|15699.6|74
1653386700000|2022-05-24 10:05:00|15708.3|15704.3|15706.7|15702.7|15711.4|15707.4|15702|15698|9039
1653387000000|2022-05-24 10:10:00|15705.1|15701.1|15703.6|15699.6|15711.4|15707.4|15702|15698|558
1653387300000|2022-05-24 10:15:00|15705.1|15701.1|15708.3|15704.3|15709.8|15705.8|15694.2|15690.2|547
1653387600000|2022-05-24 10:20:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15687.9|15683.9|30
1653387900000|2022-05-24 10:25:00|15695.8|15691.8|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|609
1653388200000|2022-05-24 10:30:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|8203
1653388500000|2022-05-24 10:35:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15680.1|15676.1|2763
1653388800000|2022-05-24 10:40:00|15683.3|15679.3|15673.9|15669.9|15684.8|15680.8|15672.3|15668.3|111
1653389100000|2022-05-24 10:45:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15669.2|15665.2|806
1653389400000|2022-05-24 10:50:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15684.8|15680.8|110
1653389700000|2022-05-24 10:55:00|15698.9|15694.9|15700.4|15696.4|15703.6|15699.6|15695.8|15691.8|4181
1653390000000|2022-05-24 11:00:00|15698.9|15694.9|15681.7|15677.7|15705.1|15701.1|15675.4|15671.4|2826
1653390300000|2022-05-24 11:05:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|147
1653390600000|2022-05-24 11:10:00|15700.4|15696.4|15711.4|15707.4|15712.9|15708.9|15697.3|15693.3|232
1653390900000|2022-05-24 11:15:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|177
1653391200000|2022-05-24 11:20:00|15702|15698|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|118
1653391500000|2022-05-24 11:25:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15692.6|15688.6|100
1653391800000|2022-05-24 11:30:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15689.5|15685.5|5357
1653392100000|2022-05-24 11:35:00|15705.1|15701.1|15706.7|15702.7|15716.1|15712.1|15681.7|15677.7|203
1653392400000|2022-05-24 11:40:00|15705.1|15701.1|15719.2|15715.2|15719.2|15715.2|15705.1|15701.1|133
1653392700000|2022-05-24 11:45:00|15720.8|15716.8|15705.1|15701.1|15725.4|15721.4|15705.1|15701.1|102
1653393000000|2022-05-24 11:50:00|15706.7|15702.7|15722.3|15718.3|15725.4|15721.4|15703.6|15699.6|943
1653393300000|2022-05-24 11:55:00|15723.9|15719.9|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|70
1653393600000|2022-05-24 12:00:00|15711.4|15707.4|15733.3|15729.3|15741.1|15737.1|15709.8|15705.8|97
1653393900000|2022-05-24 12:05:00|15731.7|15727.7|15734.8|15730.8|15741.1|15737.1|15723.9|15719.9|93
1653394200000|2022-05-24 12:10:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15720.8|15716.8|3147
1653394500000|2022-05-24 12:15:00|15730.1|15726.1|15728.6|15724.6|15741.1|15737.1|15725.4|15721.4|290
1653394800000|2022-05-24 12:20:00|15725.4|15721.4|15747.3|15743.3|15750.4|15746.4|15719.2|15715.2|2938
1653395100000|2022-05-24 12:25:00|15750.4|15746.4|15737.9|15733.9|15762.9|15758.9|15733.3|15729.3|279
1653395400000|2022-05-24 12:30:00|15739.5|15735.5|15716.1|15712.1|15741.1|15737.1|15709.8|15705.8|277
1653395700000|2022-05-24 12:35:00|15719.2|15715.2|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|2578
1653396000000|2022-05-24 12:40:00|15702|15698|15687.9|15683.9|15719.2|15715.2|15681.7|15677.7|983
1653396300000|2022-05-24 12:45:00|15684.8|15680.8|15700.4|15696.4|15703.6|15699.6|15681.7|15677.7|8497
1653396600000|2022-05-24 12:50:00|15698.9|15694.9|15681.7|15677.7|15700.4|15696.4|15678.6|15674.6|4772
1653396900000|2022-05-24 12:55:00|15680.1|15676.1|15703.6|15699.6|15706.7|15702.7|15678.6|15674.6|1820
1653397200000|2022-05-24 13:00:00|15702|15698|15709.8|15705.8|15728.6|15724.6|15700.4|15696.4|2393
1653397500000|2022-05-24 13:05:00|15711.4|15707.4|15722.3|15718.3|15728.6|15724.6|15700.4|15696.4|321
1653397800000|2022-05-24 13:10:00|15723.9|15719.9|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|210
1653398100000|2022-05-24 13:15:00|15714.5|15710.5|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|535
1653398400000|2022-05-24 13:20:00|15719.2|15715.2|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|113
1653398700000|2022-05-24 13:25:00|15708.3|15704.3|15725.4|15721.4|15734.8|15730.8|15706.7|15702.7|2732
1653399000000|2022-05-24 13:30:00|15727|15723|15756.7|15752.7|15759.8|15755.8|15716.1|15712.1|1836
1653399300000|2022-05-24 13:35:00|15759.8|15755.8|15778.6|15774.6|15784.8|15780.8|15750.4|15746.4|4387
1653399600000|2022-05-24 13:40:00|15777|15773|15762.9|15758.9|15778.6|15774.6|15756.7|15752.7|15120
1653399900000|2022-05-24 13:45:00|15767.6|15763.6|15808.3|15804.3|15809.8|15805.8|15767.6|15763.6|600
1653400200000|2022-05-24 13:50:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15797.3|15793.3|4080
1653400500000|2022-05-24 13:55:00|15814.5|15810.5|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|7412
1653400800000|2022-05-24 14:00:00|15817.6|15813.6|15850.4|15846.4|15862.9|15858.9|15817.6|15813.6|7134
1653401100000|2022-05-24 14:05:00|15853.6|15849.6|15844.2|15840.2|15853.6|15849.6|15823.9|15819.9|4282
1653401400000|2022-05-24 14:10:00|15847.3|15843.3|15869.2|15865.2|15873.9|15869.9|15837.9|15833.9|1113
1653401700000|2022-05-24 14:15:00|15870.8|15866.8|15866.1|15862.1|15887.9|15883.9|15856.7|15852.7|5081
1653402000000|2022-05-24 14:20:00|15864.5|15860.5|15881.7|15877.7|15886.4|15882.4|15861.4|15857.4|8743
1653402300000|2022-05-24 14:25:00|15883.3|15879.3|15891.1|15887.1|15916.1|15912.1|15881.7|15877.7|657
1653402600000|2022-05-24 14:30:00|15892.6|15888.6|15916.1|15912.1|15931.7|15927.7|15891.1|15887.1|5003
1653402900000|2022-05-24 14:35:00|15917.6|15913.6|15916.1|15912.1|15934.8|15930.8|15909.8|15905.8|854
1653403200000|2022-05-24 14:40:00|15917.6|15913.6|15916.1|15912.1|15920.8|15916.8|15895.8|15891.8|21235
1653403500000|2022-05-24 14:45:00|15912.9|15908.9|15930.1|15926.1|15931.7|15927.7|15903.6|15899.6|13182
1653403800000|2022-05-24 14:50:00|15931.7|15927.7|15919.2|15915.2|15939.5|15935.5|15909.8|15905.8|2973
1653404100000|2022-05-24 14:55:00|15916.1|15912.1|15906.7|15902.7|15922.3|15918.3|15903.6|15899.6|2368
1653404400000|2022-05-24 15:00:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15884.8|15880.8|1422
1653404700000|2022-05-24 15:05:00|15898.9|15894.9|15934.8|15930.8|15934.8|15930.8|15897.3|15893.3|357
1653405000000|2022-05-24 15:10:00|15936.4|15932.4|15909.8|15905.8|15939.5|15935.5|15903.6|15899.6|676
1653405300000|2022-05-24 15:15:00|15911.4|15907.4|15922.3|15918.3|15922.3|15918.3|15894.2|15890.2|17657
1653405600000|2022-05-24 15:20:00|15920.8|15916.8|15912.9|15908.9|15920.8|15916.8|15895.8|15891.8|925
1653405900000|2022-05-24 15:25:00|15909.8|15905.8|15909.8|15905.8|15922.3|15918.3|15908.3|15904.3|8570
1653406200000|2022-05-24 15:30:00|15911.4|15907.4|15928.6|15924.6|15934.8|15930.8|15909.8|15905.8|2880
1653406500000|2022-05-24 15:35:00|15931.7|15927.7|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|588
1653406800000|2022-05-24 15:40:00|15939.5|15935.5|15916.1|15912.1|15941.1|15937.1|15916.1|15912.1|422
1653407100000|2022-05-24 15:45:00|15912.9|15908.9|15872.3|15868.3|15916.1|15912.1|15869.2|15865.2|6330
1653407400000|2022-05-24 15:50:00|15869.2|15865.2|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|810
1653407700000|2022-05-24 15:55:00|15880.1|15876.1|15884.8|15880.8|15887.9|15883.9|15866.1|15862.1|5295
1653408000000|2022-05-24 16:00:00|15883.3|15879.3|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|441
1653408300000|2022-05-24 16:05:00|15878.6|15874.6|15861.4|15857.4|15880.1|15876.1|15859.8|15855.8|333
1653408600000|2022-05-24 16:10:00|15859.8|15855.8|15853.6|15849.6|15872.3|15868.3|15853.6|15849.6|2087
1653408900000|2022-05-24 16:15:00|15855.1|15851.1|15850.4|15846.4|15859.8|15855.8|15844.2|15840.2|20776
1653409200000|2022-05-24 16:20:00|15848.9|15844.9|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|2442
1653409500000|2022-05-24 16:25:00|15858.3|15854.3|15853.6|15849.6|15862.9|15858.9|15852|15848|3680
1653409800000|2022-05-24 16:30:00|15855.1|15851.1|15884.8|15880.8|15884.8|15880.8|15853.6|15849.6|11019
1653410100000|2022-05-24 16:35:00|15883.3|15879.3|15906.7|15902.7|15909.8|15905.8|15881.7|15877.7|8403
1653410400000|2022-05-24 16:40:00|15903.6|15899.6|15908.3|15904.3|15909.8|15905.8|15900.4|15896.4|4952
1653410700000|2022-05-24 16:45:00|15906.7|15902.7|15900.4|15896.4|15911.4|15907.4|15900.4|15896.4|1812
1653411000000|2022-05-24 16:50:00|15902|15898|15886.4|15882.4|15902|15898|15886.4|15882.4|3175
1653411300000|2022-05-24 16:55:00|15884.8|15880.8|15877|15873|15889.5|15885.5|15867.6|15863.6|1061
1653411600000|2022-05-24 17:00:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15870.8|15866.8|12305
1653411900000|2022-05-24 17:05:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15869.2|15865.2|2346
1653412200000|2022-05-24 17:10:00|15873.9|15869.9|15856.7|15852.7|15881.7|15877.7|15853.6|15849.6|3409
1653412500000|2022-05-24 17:15:00|15858.3|15854.3|15848.9|15844.9|15870.8|15866.8|15844.2|15840.2|2285
1653412800000|2022-05-24 17:20:00|15847.3|15843.3|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|301
1653413100000|2022-05-24 17:25:00|15864.5|15860.5|15858.3|15854.3|15869.2|15865.2|15853.6|15849.6|642
1653413400000|2022-05-24 17:30:00|15859.8|15855.8|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|232
1653413700000|2022-05-24 17:35:00|15866.1|15862.1|15853.6|15849.6|15870.8|15866.8|15853.6|15849.6|351
1653414000000|2022-05-24 17:40:00|15852|15848|15834.8|15830.8|15853.6|15849.6|15834.8|15830.8|5921
1653414300000|2022-05-24 17:45:00|15833.3|15829.3|15842.6|15838.6|15850.4|15846.4|15828.6|15824.6|222
1653414600000|2022-05-24 17:50:00|15844.2|15840.2|15834.8|15830.8|15848.9|15844.9|15830.1|15826.1|2859
1653414900000|2022-05-24 17:55:00|15836.4|15832.4|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|184
1653415200000|2022-05-24 18:00:00|15830.1|15826.1|15861.4|15857.4|15862.9|15858.9|15830.1|15826.1|1665
1653415500000|2022-05-24 18:05:00|15859.8|15855.8|15847.3|15843.3|15866.1|15862.1|15841.1|15837.1|373
1653415800000|2022-05-24 18:10:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|414
1653416100000|2022-05-24 18:15:00|15841.1|15837.1|15853.6|15849.6|15855.1|15851.1|15837.9|15833.9|325
1653416400000|2022-05-24 18:20:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15839.5|15835.5|339
1653416700000|2022-05-24 18:25:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|5351
1653417000000|2022-05-24 18:30:00|15842.6|15838.6|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|338
1653417300000|2022-05-24 18:35:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15823.9|15819.9|293
1653417600000|2022-05-24 18:40:00|15827|15823|15850.4|15846.4|15853.6|15849.6|15825.4|15821.4|597
1653417900000|2022-05-24 18:45:00|15852|15848|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|667
1653418200000|2022-05-24 18:50:00|15861.4|15857.4|15859.8|15855.8|15867.6|15863.6|15856.7|15852.7|850
1653418500000|2022-05-24 18:55:00|15861.4|15857.4|15847.3|15843.3|15864.5|15860.5|15837.9|15833.9|3027
1653418800000|2022-05-24 19:00:00|15850.4|15846.4|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|983
1653419100000|2022-05-24 19:05:00|15827|15823|15847.3|15843.3|15847.3|15843.3|15819.2|15815.2|5073
1653419400000|2022-05-24 19:10:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|3667
1653419700000|2022-05-24 19:15:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1940
1653420000000|2022-05-24 19:20:00|15845.8|15841.8|15853.6|15849.6|15859.8|15855.8|15845.8|15841.8|956
1653420300000|2022-05-24 19:25:00|15852|15848|15834.8|15830.8|15853.6|15849.6|15834.8|15830.8|492
1653420600000|2022-05-24 19:30:00|15837.9|15833.9|15848.9|15844.9|15852|15848|15831.7|15827.7|2248
1653420900000|2022-05-24 19:35:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15836.4|15832.4|888
1653421200000|2022-05-24 19:40:00|15839.5|15835.5|15841.1|15837.1|15847.3|15843.3|15831.7|15827.7|507
1653421500000|2022-05-24 19:45:00|15839.5|15835.5|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|474
1653421800000|2022-05-24 19:50:00|15848.9|15844.9|15844.2|15840.2|15852|15848|15834.8|15830.8|486
1653422100000|2022-05-24 19:55:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15816.1|15812.1|3461
1653422400000|2022-05-24 20:00:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|2915
1653422700000|2022-05-24 20:05:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|2206
1653423000000|2022-05-24 20:10:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|135
1653423300000|2022-05-24 20:15:00|15856.7|15852.7|15856.7|15852.7|15861.4|15857.4|15855.1|15851.1|1178
1653423600000|2022-05-24 20:20:00|15858.3|15854.3|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|3241
1653423900000|2022-05-24 20:25:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1925
1653424200000|2022-05-24 20:30:00|15859.8|15855.8|15872.3|15868.3|15873.9|15869.9|15859.8|15855.8|10454
1653424500000|2022-05-24 20:35:00|15869.2|15865.2|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|8346
1653424800000|2022-05-24 20:40:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1288
1653425100000|2022-05-24 20:45:00|15856.7|15852.7|15845.8|15841.8|15859.8|15855.8|15839.5|15835.5|3128
1653425400000|2022-05-24 20:50:00|15844.2|15840.2|15848.9|15844.9|15848.9|15844.9|15842.6|15838.6|6413
1653425700000|2022-05-24 20:55:00|15847.3|15843.3|15853.6|15849.6|15859.8|15855.8|15844.2|15840.2|332
1653429600000|2022-05-24 22:00:00|15844.2|15840.2|15839.5|15835.5|15845.8|15841.8|15836.4|15832.4|8
1653429900000|2022-05-24 22:05:00|15841.1|15837.1|15836.4|15832.4|15842.6|15838.6|15836.4|15832.4|7
1653430200000|2022-05-24 22:10:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|8
1653430500000|2022-05-24 22:15:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|33
1653430800000|2022-05-24 22:20:00|15833.3|15829.3|15830.1|15826.1|15834.8|15830.8|15830.1|15826.1|8
1653431100000|2022-05-24 22:25:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15822.3|15818.3|69
1653431400000|2022-05-24 22:30:00|15825.4|15821.4|15828.6|15824.6|15833.3|15829.3|15823.9|15819.9|9
1653431700000|2022-05-24 22:35:00|15827|15823|15830.1|15826.1|15831.7|15827.7|15827|15823|1
1653432000000|2022-05-24 22:40:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15823.9|15819.9|0
1653432300000|2022-05-24 22:45:00|15825.4|15821.4|15842.6|15838.6|15844.2|15840.2|15825.4|15821.4|3
1653432600000|2022-05-24 22:50:00|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|0
1653432900000|2022-05-24 22:55:00|15841.1|15837.1|15842.6|15838.6|15847.3|15843.3|15839.5|15835.5|2
1653433200000|2022-05-24 23:00:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|3
1653433500000|2022-05-24 23:05:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15833.3|15829.3|1
1653433800000|2022-05-24 23:10:00|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15831.7|15827.7|0
1653434100000|2022-05-24 23:15:00|15837.9|15833.9|15839.5|15835.5|15845.8|15841.8|15837.9|15833.9|2
1653434400000|2022-05-24 23:20:00|15842.6|15838.6|15848.9|15844.9|15850.4|15846.4|15839.5|15835.5|3
1653434700000|2022-05-24 23:25:00|15850.4|15846.4|15845.8|15841.8|15856.7|15852.7|15845.8|15841.8|4
1653435000000|2022-05-24 23:30:00|15847.3|15843.3|15845.8|15841.8|15848.9|15844.9|15842.6|15838.6|5
1653435300000|2022-05-24 23:35:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|5
1653435600000|2022-05-24 23:40:00|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|5
1653435900000|2022-05-24 23:45:00|15847.3|15843.3|15853.6|15849.6|15855.1|15851.1|15842.6|15838.6|3
1653436200000|2022-05-24 23:50:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15848.9|15844.9|7
1653436500000|2022-05-24 23:55:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15853.6|15849.6|0
1653436800000|2022-05-25 00:00:00|15859.8|15855.8|15853.6|15849.6|15869.2|15865.2|15852|15848|89
1653437100000|2022-05-25 00:05:00|15855.1|15851.1|15845.8|15841.8|15855.1|15851.1|15841.1|15837.1|1166
1653437400000|2022-05-25 00:10:00|15847.3|15843.3|15842.6|15838.6|15847.3|15843.3|15834.8|15830.8|13
1653437700000|2022-05-25 00:15:00|15844.2|15840.2|15864.5|15860.5|15864.5|15860.5|15844.2|15840.2|22
1653438000000|2022-05-25 00:20:00|15862.9|15858.9|15848.9|15844.9|15866.1|15862.1|15844.2|15840.2|29
1653438300000|2022-05-25 00:25:00|15850.4|15846.4|15837.9|15833.9|15855.1|15851.1|15836.4|15832.4|10
1653438600000|2022-05-25 00:30:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15833.3|15829.3|21
1653438900000|2022-05-25 00:35:00|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15831.7|15827.7|61
1653439200000|2022-05-25 00:40:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|23
1653439500000|2022-05-25 00:45:00|15845.8|15841.8|15844.2|15840.2|15858.3|15854.3|15841.1|15837.1|45
1653439800000|2022-05-25 00:50:00|15845.8|15841.8|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|312
1653440100000|2022-05-25 00:55:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|20
1653440400000|2022-05-25 01:00:00|15842.6|15838.6|15839.5|15835.5|15844.2|15840.2|15837.9|15833.9|19
1653440700000|2022-05-25 01:05:00|15837.9|15833.9|15823.9|15819.9|15839.5|15835.5|15822.3|15818.3|19
1653441000000|2022-05-25 01:10:00|15822.3|15818.3|15836.4|15832.4|15836.4|15832.4|15820.8|15816.8|12
1653441300000|2022-05-25 01:15:00|15834.8|15830.8|15842.6|15838.6|15844.2|15840.2|15833.3|15829.3|22
1653441600000|2022-05-25 01:20:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15833.3|15829.3|32
1653441900000|2022-05-25 01:25:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|185
1653442200000|2022-05-25 01:30:00|15848.9|15844.9|15848.9|15844.9|15856.7|15852.7|15847.3|15843.3|13
1653442500000|2022-05-25 01:35:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15839.5|15835.5|22
1653442800000|2022-05-25 01:40:00|15842.6|15838.6|15841.1|15837.1|15845.8|15841.8|15839.5|15835.5|12
1653443100000|2022-05-25 01:45:00|15842.6|15838.6|15839.5|15835.5|15842.6|15838.6|15834.8|15830.8|803
1653443400000|2022-05-25 01:50:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|12
1653443700000|2022-05-25 01:55:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15844.2|15840.2|34
1653444000000|2022-05-25 02:00:00|15848.9|15844.9|15837.9|15833.9|15848.9|15844.9|15827|15823|37
1653444300000|2022-05-25 02:05:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|19
1653444600000|2022-05-25 02:10:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15833.3|15829.3|13
1653444900000|2022-05-25 02:15:00|15845.8|15841.8|15850.4|15846.4|15852|15848|15841.1|15837.1|549
1653445200000|2022-05-25 02:20:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15847.3|15843.3|15
1653445500000|2022-05-25 02:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15845.8|15841.8|21
1653445800000|2022-05-25 02:30:00|15848.9|15844.9|15848.9|15844.9|15852|15848|15839.5|15835.5|21
1653446100000|2022-05-25 02:35:00|15850.4|15846.4|15844.2|15840.2|15852|15848|15841.1|15837.1|276
1653446400000|2022-05-25 02:40:00|15845.8|15841.8|15839.5|15835.5|15848.9|15844.9|15836.4|15832.4|15
1653446700000|2022-05-25 02:45:00|15841.1|15837.1|15830.1|15826.1|15845.8|15841.8|15822.3|15818.3|29
1653447000000|2022-05-25 02:50:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|22
1653447300000|2022-05-25 02:55:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|101
1653447600000|2022-05-25 03:00:00|15836.4|15832.4|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|715
1653447900000|2022-05-25 03:05:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|33
1653448200000|2022-05-25 03:10:00|15822.3|15818.3|15816.1|15812.1|15823.9|15819.9|15816.1|15812.1|17
1653448500000|2022-05-25 03:15:00|15817.6|15813.6|15823.9|15819.9|15825.4|15821.4|15816.1|15812.1|22
1653448800000|2022-05-25 03:20:00|15825.4|15821.4|15827|15823|15827|15823|15822.3|15818.3|28
1653449100000|2022-05-25 03:25:00|15825.4|15821.4|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|17
1653449400000|2022-05-25 03:30:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|20
1653449700000|2022-05-25 03:35:00|15820.8|15816.8|15811.4|15807.4|15820.8|15816.8|15811.4|15807.4|23
1653450000000|2022-05-25 03:40:00|15809.8|15805.8|15809.8|15805.8|15814.5|15810.5|15808.3|15804.3|25
1653450300000|2022-05-25 03:45:00|15811.4|15807.4|15822.3|15818.3|15822.3|15818.3|15811.4|15807.4|17
1653450600000|2022-05-25 03:50:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|33
1653450900000|2022-05-25 03:55:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|28
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|26
1653451500000|2022-05-25 04:05:00|15817.6|15813.6|15812.9|15808.9|15817.6|15813.6|15812.9|15808.9|26
1653451800000|2022-05-25 04:10:00|15814.5|15810.5|15823.9|15819.9|15825.4|15821.4|15814.5|15810.5|56
1653452100000|2022-05-25 04:15:00|15822.3|15818.3|15827|15823|15828.6|15824.6|15822.3|15818.3|17
1653452400000|2022-05-25 04:20:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15822.3|15818.3|13
1653452700000|2022-05-25 04:25:00|15830.1|15826.1|15836.4|15832.4|15837.9|15833.9|15828.6|15824.6|24
1653453000000|2022-05-25 04:30:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|13
1653453300000|2022-05-25 04:35:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|74
1653453600000|2022-05-25 04:40:00|15827|15823|15827|15823|15830.1|15826.1|15825.4|15821.4|15
1653453900000|2022-05-25 04:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|27
1653454200000|2022-05-25 04:50:00|15823.9|15819.9|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|23
1653454500000|2022-05-25 04:55:00|15819.2|15815.2|15825.4|15821.4|15827|15823|15819.2|15815.2|11
1653454800000|2022-05-25 05:00:00|15827|15823|15822.3|15818.3|15827|15823|15819.2|15815.2|18
1653455100000|2022-05-25 05:05:00|15820.8|15816.8|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|17
1653455400000|2022-05-25 05:10:00|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15812.9|15808.9|17
1653455700000|2022-05-25 05:15:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|12
1653456000000|2022-05-25 05:20:00|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15809.8|15805.8|16
1653456300000|2022-05-25 05:25:00|15812.9|15808.9|15811.4|15807.4|15817.6|15813.6|15809.8|15805.8|17
1653456600000|2022-05-25 05:30:00|15812.9|15808.9|15819.2|15815.2|15820.8|15816.8|15809.8|15805.8|4979
1653456900000|2022-05-25 05:35:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|16
1653457200000|2022-05-25 05:40:00|15820.8|15816.8|15830.1|15826.1|15830.1|15826.1|15819.2|15815.2|96
1653457500000|2022-05-25 05:45:00|15828.6|15824.6|15853.6|15849.6|15856.7|15852.7|15828.6|15824.6|563
1653457800000|2022-05-25 05:50:00|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15844.2|15840.2|74
1653458100000|2022-05-25 05:55:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15845.8|15841.8|1361
1653458400000|2022-05-25 06:00:00|15845.8|15841.8|15866.1|15862.1|15866.1|15862.1|15844.2|15840.2|84
1653458700000|2022-05-25 06:05:00|15864.5|15860.5|15877|15873|15881.7|15877.7|15864.5|15860.5|62
1653459000000|2022-05-25 06:10:00|15875.4|15871.4|15880.1|15876.1|15883.3|15879.3|15869.2|15865.2|819
1653459300000|2022-05-25 06:15:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15877|15873|117
1653459600000|2022-05-25 06:20:00|15880.1|15876.1|15884.8|15880.8|15892.6|15888.6|15878.6|15874.6|40
1653459900000|2022-05-25 06:25:00|15883.3|15879.3|15880.1|15876.1|15886.4|15882.4|15875.4|15871.4|70
1653460200000|2022-05-25 06:30:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15869.2|15865.2|97
1653460500000|2022-05-25 06:35:00|15877|15873|15862.9|15858.9|15877|15873|15859.8|15855.8|90
1653460800000|2022-05-25 06:40:00|15864.5|15860.5|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|98
1653461100000|2022-05-25 06:45:00|15867.6|15863.6|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|62
1653461400000|2022-05-25 06:50:00|15855.1|15851.1|15862.9|15858.9|15866.1|15862.1|15855.1|15851.1|118
1653461700000|2022-05-25 06:55:00|15864.5|15860.5|15856.7|15852.7|15864.5|15860.5|15853.6|15849.6|132
1653462000000|2022-05-25 07:00:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15847.3|15843.3|98
1653462300000|2022-05-25 07:05:00|15856.7|15852.7|15866.1|15862.1|15867.6|15863.6|15848.9|15844.9|86
1653462600000|2022-05-25 07:10:00|15864.5|15860.5|15864.5|15860.5|15869.2|15865.2|15847.3|15843.3|99
1653462900000|2022-05-25 07:15:00|15866.1|15862.1|15844.2|15840.2|15866.1|15862.1|15837.9|15833.9|202
1653463200000|2022-05-25 07:20:00|15842.6|15838.6|15841.1|15837.1|15862.9|15858.9|15841.1|15837.1|76
1653463500000|2022-05-25 07:25:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15825.4|15821.4|282
1653463800000|2022-05-25 07:30:00|15836.4|15832.4|15853.6|15849.6|15856.7|15852.7|15834.8|15830.8|1277
1653464100000|2022-05-25 07:35:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15839.5|15835.5|108
1653464400000|2022-05-25 07:40:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15845.8|15841.8|139
1653464700000|2022-05-25 07:45:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|88
1653465000000|2022-05-25 07:50:00|15852|15848|15867.6|15863.6|15867.6|15863.6|15847.3|15843.3|187
1653465300000|2022-05-25 07:55:00|15866.1|15862.1|15878.6|15874.6|15884.8|15880.8|15862.9|15858.9|241
1653465600000|2022-05-25 08:00:00|15880.1|15876.1|15884.8|15880.8|15889.5|15885.5|15867.6|15863.6|158
1653465900000|2022-05-25 08:05:00|15881.7|15877.7|15902|15898|15903.6|15899.6|15881.7|15877.7|513
1653466200000|2022-05-25 08:10:00|15900.4|15896.4|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|554
1653466500000|2022-05-25 08:15:00|15908.3|15904.3|15922.3|15918.3|15941.1|15937.1|15906.7|15902.7|272
1653466800000|2022-05-25 08:20:00|15923.9|15919.9|15925.4|15921.4|15939.5|15935.5|15922.3|15918.3|293
1653467100000|2022-05-25 08:25:00|15923.9|15919.9|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|1176
1653467400000|2022-05-25 08:30:00|15917.6|15913.6|15900.4|15896.4|15917.6|15913.6|15900.4|15896.4|123
1653467700000|2022-05-25 08:35:00|15898.9|15894.9|15897.3|15893.3|15906.7|15902.7|15895.8|15891.8|1140
1653468000000|2022-05-25 08:40:00|15895.8|15891.8|15892.6|15888.6|15903.6|15899.6|15891.1|15887.1|1232
1653468300000|2022-05-25 08:45:00|15891.1|15887.1|15884.8|15880.8|15897.3|15893.3|15883.3|15879.3|575
1653468600000|2022-05-25 08:50:00|15883.3|15879.3|15887.9|15883.9|15894.2|15890.2|15881.7|15877.7|71
1653468900000|2022-05-25 08:55:00|15886.4|15882.4|15900.4|15896.4|15906.7|15902.7|15886.4|15882.4|1335
1653469200000|2022-05-25 09:00:00|15902|15898|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|194
1653469500000|2022-05-25 09:05:00|15908.3|15904.3|15911.4|15907.4|15914.5|15910.5|15903.6|15899.6|1552
1653469800000|2022-05-25 09:10:00|15909.8|15905.8|15931.7|15927.7|15933.3|15929.3|15909.8|15905.8|207
1653470100000|2022-05-25 09:15:00|15933.3|15929.3|15912.9|15908.9|15933.3|15929.3|15909.8|15905.8|83
1653470400000|2022-05-25 09:20:00|15911.4|15907.4|15905.1|15901.1|15914.5|15910.5|15903.6|15899.6|1724
1653470700000|2022-05-25 09:25:00|15906.7|15902.7|15909.8|15905.8|15911.4|15907.4|15902|15898|1344
1653471000000|2022-05-25 09:30:00|15911.4|15907.4|15916.1|15912.1|15927|15923|15909.8|15905.8|1377
1653471300000|2022-05-25 09:35:00|15914.5|15910.5|15923.9|15919.9|15925.4|15921.4|15908.3|15904.3|1179
1653471600000|2022-05-25 09:40:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15909.8|15905.8|761
1653471900000|2022-05-25 09:45:00|15912.9|15908.9|15900.4|15896.4|15916.1|15912.1|15900.4|15896.4|134
1653472200000|2022-05-25 09:50:00|15897.3|15893.3|15884.8|15880.8|15897.3|15893.3|15883.3|15879.3|401
1653472500000|2022-05-25 09:55:00|15886.4|15882.4|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|218
1653472800000|2022-05-25 10:00:00|15892.6|15888.6|15889.5|15885.5|15898.9|15894.9|15887.9|15883.9|53
1653473100000|2022-05-25 10:05:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|1514
1653473400000|2022-05-25 10:10:00|15880.1|15876.1|15881.7|15877.7|15887.9|15883.9|15873.9|15869.9|113
1653473700000|2022-05-25 10:15:00|15880.1|15876.1|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|533
1653474000000|2022-05-25 10:20:00|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15873.9|15869.9|3118
1653474300000|2022-05-25 10:25:00|15883.3|15879.3|15897.3|15893.3|15897.3|15893.3|15880.1|15876.1|2499
1653474600000|2022-05-25 10:30:00|15895.8|15891.8|15894.2|15890.2|15898.9|15894.9|15891.1|15887.1|127
1653474900000|2022-05-25 10:35:00|15895.8|15891.8|15887.9|15883.9|15900.4|15896.4|15884.8|15880.8|760
1653475200000|2022-05-25 10:40:00|15886.4|15882.4|15889.5|15885.5|15891.1|15887.1|15878.6|15874.6|305
1653475500000|2022-05-25 10:45:00|15887.9|15883.9|15900.4|15896.4|15902|15898|15887.9|15883.9|681
1653475800000|2022-05-25 10:50:00|15898.9|15894.9|15887.9|15883.9|15903.6|15899.6|15887.9|15883.9|474
1653476100000|2022-05-25 10:55:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|1514
1653476400000|2022-05-25 11:00:00|15892.6|15888.6|15881.7|15877.7|15892.6|15888.6|15880.1|15876.1|91
1653476700000|2022-05-25 11:05:00|15883.3|15879.3|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|37
1653477000000|2022-05-25 11:10:00|15895.8|15891.8|15914.5|15910.5|15916.1|15912.1|15892.6|15888.6|2772
1653477300000|2022-05-25 11:15:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|974
1653477600000|2022-05-25 11:20:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15919.2|15915.2|3571
1653477900000|2022-05-25 11:25:00|15933.3|15929.3|15936.4|15932.4|15937.9|15933.9|15928.6|15924.6|1240
1653478200000|2022-05-25 11:30:00|15937.9|15933.9|15952|15948|15953.6|15949.6|15925.4|15921.4|2139
1653478500000|2022-05-25 11:35:00|15953.6|15949.6|15941.1|15937.1|15953.6|15949.6|15937.9|15933.9|4795
1653478800000|2022-05-25 11:40:00|15942.6|15938.6|15942.6|15938.6|15952|15948|15939.5|15935.5|3870
1653479100000|2022-05-25 11:45:00|15941.1|15937.1|15931.7|15927.7|15958.3|15954.3|15928.6|15924.6|6148
1653479400000|2022-05-25 11:50:00|15930.1|15926.1|15925.4|15921.4|15934.8|15930.8|15919.2|15915.2|3023
1653479700000|2022-05-25 11:55:00|15928.6|15924.6|15920.8|15916.8|15933.3|15929.3|15917.6|15913.6|7166
1653480000000|2022-05-25 12:00:00|15919.2|15915.2|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|4672
1653480300000|2022-05-25 12:05:00|15917.6|15913.6|15934.8|15930.8|15937.9|15933.9|15916.1|15912.1|6266
1653480600000|2022-05-25 12:10:00|15936.4|15932.4|15909.8|15905.8|15937.9|15933.9|15909.8|15905.8|5575
1653480900000|2022-05-25 12:15:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|4821
1653481200000|2022-05-25 12:20:00|15908.3|15904.3|15944.2|15940.2|15950.4|15946.4|15906.7|15902.7|4815
1653481500000|2022-05-25 12:25:00|15941.1|15937.1|15942.6|15938.6|15947.3|15943.3|15928.6|15924.6|3471
1653481800000|2022-05-25 12:30:00|15945.8|15941.8|15966.1|15962.1|15987.9|15983.9|15930.1|15926.1|1533
1653482100000|2022-05-25 12:35:00|15964.5|15960.5|15941.1|15937.1|15969.2|15965.2|15934.8|15930.8|5864
1653482400000|2022-05-25 12:40:00|15939.5|15935.5|15897.3|15893.3|15941.1|15937.1|15897.3|15893.3|1940
1653482700000|2022-05-25 12:45:00|15895.8|15891.8|15898.9|15894.9|15903.6|15899.6|15887.9|15883.9|5260
1653483000000|2022-05-25 12:50:00|15900.4|15896.4|15922.3|15918.3|15925.4|15921.4|15884.8|15880.8|1594
1653483300000|2022-05-25 12:55:00|15925.4|15921.4|15906.7|15902.7|15931.7|15927.7|15906.7|15902.7|11224
1653483600000|2022-05-25 13:00:00|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|4217
1653483900000|2022-05-25 13:05:00|15905.1|15901.1|15884.8|15880.8|15909.8|15905.8|15881.7|15877.7|10734
1653484200000|2022-05-25 13:10:00|15883.3|15879.3|15909.8|15905.8|15919.2|15915.2|15881.7|15877.7|2393
1653484500000|2022-05-25 13:15:00|15908.3|15904.3|15937.9|15933.9|15937.9|15933.9|15903.6|15899.6|1872
1653484800000|2022-05-25 13:20:00|15936.4|15932.4|15934.8|15930.8|15944.2|15940.2|15916.1|15912.1|3199
1653485100000|2022-05-25 13:25:00|15931.7|15927.7|15925.4|15921.4|15936.4|15932.4|15916.1|15912.1|5566
1653485400000|2022-05-25 13:30:00|15923.9|15919.9|15900.4|15896.4|15928.6|15924.6|15894.2|15890.2|9568
1653485700000|2022-05-25 13:35:00|15902|15898|15897.3|15893.3|15928.6|15924.6|15895.8|15891.8|3088
1653486000000|2022-05-25 13:40:00|15894.2|15890.2|15887.9|15883.9|15906.7|15902.7|15878.6|15874.6|3081
1653486300000|2022-05-25 13:45:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|5132
1653486600000|2022-05-25 13:50:00|15887.9|15883.9|15866.1|15862.1|15887.9|15883.9|15856.7|15852.7|3391
1653486900000|2022-05-25 13:55:00|15862.9|15858.9|15844.2|15840.2|15866.1|15862.1|15841.1|15837.1|5894
1653487200000|2022-05-25 14:00:00|15845.8|15841.8|15841.1|15837.1|15850.4|15846.4|15825.4|15821.4|5074
1653487500000|2022-05-25 14:05:00|15844.2|15840.2|15837.9|15833.9|15856.7|15852.7|15834.8|15830.8|1165
1653487800000|2022-05-25 14:10:00|15836.4|15832.4|15828.6|15824.6|15853.6|15849.6|15816.1|15812.1|3446
1653488100000|2022-05-25 14:15:00|15822.3|15818.3|15825.4|15821.4|15844.2|15840.2|15822.3|15818.3|3461
1653488400000|2022-05-25 14:20:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|2312
1653488700000|2022-05-25 14:25:00|15827|15823|15812.9|15808.9|15831.7|15827.7|15805.1|15801.1|12772
1653489000000|2022-05-25 14:30:00|15814.5|15810.5|15809.8|15805.8|15819.2|15815.2|15803.6|15799.6|8364
1653489300000|2022-05-25 14:35:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|10754
1653489600000|2022-05-25 14:40:00|15816.1|15812.1|15853.6|15849.6|15853.6|15849.6|15816.1|15812.1|6232
1653489900000|2022-05-25 14:45:00|15856.7|15852.7|15862.9|15858.9|15872.3|15868.3|15853.6|15849.6|3274
1653490200000|2022-05-25 14:50:00|15864.5|15860.5|15866.1|15862.1|15872.3|15868.3|15853.6|15849.6|4553
1653490500000|2022-05-25 14:55:00|15867.6|15863.6|15859.8|15855.8|15873.9|15869.9|15850.4|15846.4|4705
1653490800000|2022-05-25 15:00:00|15856.7|15852.7|15884.8|15880.8|15884.8|15880.8|15856.7|15852.7|6006
1653491100000|2022-05-25 15:05:00|15883.3|15879.3|15872.3|15868.3|15891.1|15887.1|15862.9|15858.9|3682
1653491400000|2022-05-25 15:10:00|15873.9|15869.9|15903.6|15899.6|15906.7|15902.7|15869.2|15865.2|5234
1653491700000|2022-05-25 15:15:00|15902|15898|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2554
1653492000000|2022-05-25 15:20:00|15895.8|15891.8|15912.9|15908.9|15919.2|15915.2|15887.9|15883.9|4117
1653492300000|2022-05-25 15:25:00|15909.8|15905.8|15912.9|15908.9|15917.6|15913.6|15903.6|15899.6|2375
1653492600000|2022-05-25 15:30:00|15916.1|15912.1|15928.6|15924.6|15931.7|15927.7|15909.8|15905.8|2522
1653492900000|2022-05-25 15:35:00|15927|15923|15925.4|15921.4|15941.1|15937.1|15922.3|15918.3|3217
1653493200000|2022-05-25 15:40:00|15927|15923|15903.6|15899.6|15931.7|15927.7|15900.4|15896.4|1997
1653493500000|2022-05-25 15:45:00|15900.4|15896.4|15881.7|15877.7|15906.7|15902.7|15875.4|15871.4|3280
1653493800000|2022-05-25 15:50:00|15883.3|15879.3|15887.9|15883.9|15889.5|15885.5|15875.4|15871.4|2657
1653494100000|2022-05-25 15:55:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15881.7|15877.7|4995
1653494400000|2022-05-25 16:00:00|15894.2|15890.2|15884.8|15880.8|15897.3|15893.3|15875.4|15871.4|4018
1653494700000|2022-05-25 16:05:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|2892
1653495000000|2022-05-25 16:10:00|15886.4|15882.4|15884.8|15880.8|15891.1|15887.1|15877|15873|2677
1653495300000|2022-05-25 16:15:00|15886.4|15882.4|15873.9|15869.9|15887.9|15883.9|15869.2|15865.2|3105
1653495600000|2022-05-25 16:20:00|15875.4|15871.4|15877|15873|15891.1|15887.1|15872.3|15868.3|3747
1653495900000|2022-05-25 16:25:00|15878.6|15874.6|15875.4|15871.4|15889.5|15885.5|15875.4|15871.4|2393
1653496200000|2022-05-25 16:30:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|2039
1653496500000|2022-05-25 16:35:00|15880.1|15876.1|15869.2|15865.2|15881.7|15877.7|15866.1|15862.1|2815
1653496800000|2022-05-25 16:40:00|15867.6|15863.6|15841.1|15837.1|15867.6|15863.6|15841.1|15837.1|3673
1653497100000|2022-05-25 16:45:00|15842.6|15838.6|15856.7|15852.7|15859.8|15855.8|15841.1|15837.1|10316
1653497400000|2022-05-25 16:50:00|15858.3|15854.3|15862.9|15858.9|15866.1|15862.1|15858.3|15854.3|4766
1653497700000|2022-05-25 16:55:00|15866.1|15862.1|15870.8|15866.8|15873.9|15869.9|15862.9|15858.9|3894
1653498000000|2022-05-25 17:00:00|15872.3|15868.3|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|2127
1653498300000|2022-05-25 17:05:00|15861.4|15857.4|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|4669
1653498600000|2022-05-25 17:10:00|15870.8|15866.8|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|2953
1653498900000|2022-05-25 17:15:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15850.4|15846.4|1966
1653499200000|2022-05-25 17:20:00|15864.5|15860.5|15872.3|15868.3|15880.1|15876.1|15864.5|15860.5|1596
1653499500000|2022-05-25 17:25:00|15875.4|15871.4|15878.6|15874.6|15880.1|15876.1|15866.1|15862.1|1540
1653499800000|2022-05-25 17:30:00|15880.1|15876.1|15872.3|15868.3|15887.9|15883.9|15870.8|15866.8|2541
1653500100000|2022-05-25 17:35:00|15870.8|15866.8|15886.4|15882.4|15887.9|15883.9|15866.1|15862.1|3556
1653500400000|2022-05-25 17:40:00|15884.8|15880.8|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|2516
1653500700000|2022-05-25 17:45:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|2052
1653501000000|2022-05-25 17:50:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|2527
1653501300000|2022-05-25 17:55:00|15894.2|15890.2|15877|15873|15894.2|15890.2|15877|15873|2636
1653501600000|2022-05-25 18:00:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15856.7|15852.7|1535
1653501900000|2022-05-25 18:05:00|15875.4|15871.4|15897.3|15893.3|15912.9|15908.9|15875.4|15871.4|2387
1653502200000|2022-05-25 18:10:00|15895.8|15891.8|15909.8|15905.8|15916.1|15912.1|15886.4|15882.4|1748
1653502500000|2022-05-25 18:15:00|15906.7|15902.7|15900.4|15896.4|15909.8|15905.8|15887.9|15883.9|3334
1653502800000|2022-05-25 18:20:00|15902|15898|15906.7|15902.7|15919.2|15915.2|15897.3|15893.3|1648
1653503100000|2022-05-25 18:25:00|15908.3|15904.3|15897.3|15893.3|15912.9|15908.9|15895.8|15891.8|2104
1653503400000|2022-05-25 18:30:00|15895.8|15891.8|15887.9|15883.9|15898.9|15894.9|15878.6|15874.6|2033
1653503700000|2022-05-25 18:35:00|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15878.6|15874.6|2451
1653504000000|2022-05-25 18:40:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|1293
1653504300000|2022-05-25 18:45:00|15891.1|15887.1|15906.7|15902.7|15906.7|15902.7|15887.9|15883.9|1850
1653504600000|2022-05-25 18:50:00|15905.1|15901.1|15894.2|15890.2|15905.1|15901.1|15884.8|15880.8|2812
1653504900000|2022-05-25 18:55:00|15892.6|15888.6|15905.1|15901.1|15912.9|15908.9|15891.1|15887.1|3988
1653505200000|2022-05-25 19:00:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|1813
1653505500000|2022-05-25 19:05:00|15895.8|15891.8|15869.2|15865.2|15895.8|15891.8|15869.2|15865.2|2286
1653505800000|2022-05-25 19:10:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|2133
1653506100000|2022-05-25 19:15:00|15870.8|15866.8|15884.8|15880.8|15887.9|15883.9|15869.2|15865.2|3279
1653506400000|2022-05-25 19:20:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|1722
1653506700000|2022-05-25 19:25:00|15883.3|15879.3|15900.4|15896.4|15900.4|15896.4|15881.7|15877.7|2499
1653507000000|2022-05-25 19:30:00|15897.3|15893.3|15906.7|15902.7|15909.8|15905.8|15891.1|15887.1|1489
1653507300000|2022-05-25 19:35:00|15908.3|15904.3|15916.1|15912.1|15919.2|15915.2|15908.3|15904.3|3427
1653507600000|2022-05-25 19:40:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15906.7|15902.7|1752
1653507900000|2022-05-25 19:45:00|15917.6|15913.6|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|992
1653508200000|2022-05-25 19:50:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|2040
1653508500000|2022-05-25 19:55:00|15919.2|15915.2|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|2651
1653508800000|2022-05-25 20:00:00|15916.1|15912.1|15878.6|15874.6|15916.1|15912.1|15869.2|15865.2|2602
1653509100000|2022-05-25 20:05:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|1867
1653509400000|2022-05-25 20:10:00|15875.4|15871.4|15872.3|15868.3|15877|15873|15869.2|15865.2|1185
1653509700000|2022-05-25 20:15:00|15873.9|15869.9|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|904
1653510000000|2022-05-25 20:20:00|15873.9|15869.9|15875.4|15871.4|15880.1|15876.1|15872.3|15868.3|788
1653510300000|2022-05-25 20:25:00|15873.9|15869.9|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|325
1653510600000|2022-05-25 20:30:00|15875.4|15871.4|15887.9|15883.9|15891.1|15887.1|15875.4|15871.4|731
1653510900000|2022-05-25 20:35:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|1519
1653511200000|2022-05-25 20:40:00|15891.1|15887.1|15895.8|15891.8|15895.8|15891.8|15887.9|15883.9|1322
1653511500000|2022-05-25 20:45:00|15894.2|15890.2|15891.1|15887.1|15898.9|15894.9|15887.9|15883.9|398
1653511800000|2022-05-25 20:50:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|624
1653512100000|2022-05-25 20:55:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|642
1653516000000|2022-05-25 22:00:00|15892.6|15888.6|15889.5|15885.5|15892.6|15888.6|15870.8|15866.8|41
1653516300000|2022-05-25 22:05:00|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653516600000|2022-05-25 22:10:00|15887.9|15883.9|15889.5|15885.5|15891.1|15887.1|15886.4|15882.4|6
1653516900000|2022-05-25 22:15:00|15891.1|15887.1|15891.1|15887.1|15895.8|15891.8|15889.5|15885.5|3
1653517200000|2022-05-25 22:20:00|15892.6|15888.6|15895.8|15891.8|15895.8|15891.8|15892.6|15888.6|91
1653517500000|2022-05-25 22:25:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|1
1653517800000|2022-05-25 22:30:00|15902|15898|15905.1|15901.1|15909.8|15905.8|15902|15898|6
1653518100000|2022-05-25 22:35:00|15903.6|15899.6|15902|15898|15905.1|15901.1|15900.4|15896.4|13
1653518400000|2022-05-25 22:40:00|15900.4|15896.4|15895.8|15891.8|15900.4|15896.4|15894.2|15890.2|2
1653518700000|2022-05-25 22:45:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|1
1653519000000|2022-05-25 22:50:00|15900.4|15896.4|15898.9|15894.9|15902|15898|15897.3|15893.3|1
1653519300000|2022-05-25 22:55:00|15897.3|15893.3|15895.8|15891.8|15898.9|15894.9|15895.8|15891.8|7
1653519600000|2022-05-25 23:00:00|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|25
1653519900000|2022-05-25 23:05:00|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|4
1653520200000|2022-05-25 23:10:00|15894.2|15890.2|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|25
1653520500000|2022-05-25 23:15:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|18
1653520800000|2022-05-25 23:20:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|6
1653521100000|2022-05-25 23:25:00|15897.3|15893.3|15898.9|15894.9|15902|15898|15897.3|15893.3|7
1653521400000|2022-05-25 23:30:00|15900.4|15896.4|15908.3|15904.3|15909.8|15905.8|15897.3|15893.3|18
1653521700000|2022-05-25 23:35:00|15906.7|15902.7|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|19
1653522000000|2022-05-25 23:40:00|15911.4|15907.4|15917.6|15913.6|15919.2|15915.2|15909.8|15905.8|8
1653522300000|2022-05-25 23:45:00|15919.2|15915.2|15914.5|15910.5|15920.8|15916.8|15912.9|15908.9|7
1653522600000|2022-05-25 23:50:00|15912.9|15908.9|15911.4|15907.4|15914.5|15910.5|15908.3|15904.3|8
1653522900000|2022-05-25 23:55:00|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15909.8|15905.8|8
1653523200000|2022-05-26 00:00:00|15916.1|15912.1|15894.2|15890.2|15916.1|15912.1|15884.8|15880.8|81
1653523500000|2022-05-26 00:05:00|15892.6|15888.6|15873.9|15869.9|15894.2|15890.2|15872.3|15868.3|24
1653523800000|2022-05-26 00:10:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|45
1653524100000|2022-05-26 00:15:00|15870.8|15866.8|15875.4|15871.4|15881.7|15877.7|15869.2|15865.2|46
1653524400000|2022-05-26 00:20:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15866.1|15862.1|17
1653524700000|2022-05-26 00:25:00|15870.8|15866.8|15867.6|15863.6|15872.3|15868.3|15866.1|15862.1|34
1653525000000|2022-05-26 00:30:00|15866.1|15862.1|15845.8|15841.8|15866.1|15862.1|15844.2|15840.2|53
1653525300000|2022-05-26 00:35:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15844.2|15840.2|48
1653525600000|2022-05-26 00:40:00|15861.4|15857.4|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|21
1653525900000|2022-05-26 00:45:00|15855.1|15851.1|15841.1|15837.1|15855.1|15851.1|15837.9|15833.9|36
1653526200000|2022-05-26 00:50:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|51
1653526500000|2022-05-26 00:55:00|15834.8|15830.8|15827|15823|15837.9|15833.9|15822.3|15818.3|111
1653526800000|2022-05-26 01:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|19
1653527100000|2022-05-26 01:05:00|15833.3|15829.3|15839.5|15835.5|15842.6|15838.6|15831.7|15827.7|81
1653527400000|2022-05-26 01:10:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15837.9|15833.9|145
1653527700000|2022-05-26 01:15:00|15845.8|15841.8|15853.6|15849.6|15856.7|15852.7|15839.5|15835.5|55
1653528000000|2022-05-26 01:20:00|15852|15848|15853.6|15849.6|15861.4|15857.4|15850.4|15846.4|40
1653528300000|2022-05-26 01:25:00|15852|15848|15856.7|15852.7|15859.8|15855.8|15852|15848|98
1653528600000|2022-05-26 01:30:00|15855.1|15851.1|15872.3|15868.3|15872.3|15868.3|15855.1|15851.1|63
1653528900000|2022-05-26 01:35:00|15870.8|15866.8|15880.1|15876.1|15883.3|15879.3|15866.1|15862.1|29
1653529200000|2022-05-26 01:40:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15869.2|15865.2|82
1653529500000|2022-05-26 01:45:00|15880.1|15876.1|15884.8|15880.8|15886.4|15882.4|15875.4|15871.4|60
1653529800000|2022-05-26 01:50:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|26
1653530100000|2022-05-26 01:55:00|15886.4|15882.4|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|21
1653530400000|2022-05-26 02:00:00|15892.6|15888.6|15869.2|15865.2|15892.6|15888.6|15867.6|15863.6|35
1653530700000|2022-05-26 02:05:00|15870.8|15866.8|15858.3|15854.3|15870.8|15866.8|15858.3|15854.3|21
1653531000000|2022-05-26 02:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|12
1653531300000|2022-05-26 02:15:00|15861.4|15857.4|15855.1|15851.1|15862.9|15858.9|15855.1|15851.1|36
1653531600000|2022-05-26 02:20:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|31
1653531900000|2022-05-26 02:25:00|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15842.6|15838.6|30
1653532200000|2022-05-26 02:30:00|15845.8|15841.8|15845.8|15841.8|15848.9|15844.9|15842.6|15838.6|75
1653532500000|2022-05-26 02:35:00|15847.3|15843.3|15855.1|15851.1|15859.8|15855.8|15847.3|15843.3|52
1653532800000|2022-05-26 02:40:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15855.1|15851.1|143
1653533100000|2022-05-26 02:45:00|15866.1|15862.1|15866.1|15862.1|15870.8|15866.8|15864.5|15860.5|18
1653533400000|2022-05-26 02:50:00|15867.6|15863.6|15864.5|15860.5|15869.2|15865.2|15862.9|15858.9|16
1653533700000|2022-05-26 02:55:00|15866.1|15862.1|15867.6|15863.6|15870.8|15866.8|15864.5|15860.5|7
1653534000000|2022-05-26 03:00:00|15869.2|15865.2|15877|15873|15877|15873|15866.1|15862.1|6
1653534300000|2022-05-26 03:05:00|15875.4|15871.4|15877|15873|15878.6|15874.6|15872.3|15868.3|21
1653534600000|2022-05-26 03:10:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|39
1653534900000|2022-05-26 03:15:00|15880.1|15876.1|15883.3|15879.3|15883.3|15879.3|15875.4|15871.4|16
1653535200000|2022-05-26 03:20:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15877|15873|5
1653535500000|2022-05-26 03:25:00|15887.9|15883.9|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|38
1653535800000|2022-05-26 03:30:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|56
1653536100000|2022-05-26 03:35:00|15889.5|15885.5|15897.3|15893.3|15900.4|15896.4|15889.5|15885.5|23
1653536400000|2022-05-26 03:40:00|15895.8|15891.8|15902|15898|15903.6|15899.6|15894.2|15890.2|228
1653536700000|2022-05-26 03:45:00|15900.4|15896.4|15902|15898|15906.7|15902.7|15898.9|15894.9|56
1653537000000|2022-05-26 03:50:00|15903.6|15899.6|15898.9|15894.9|15903.6|15899.6|15895.8|15891.8|13
1653537300000|2022-05-26 03:55:00|15897.3|15893.3|15902|15898|15903.6|15899.6|15895.8|15891.8|10
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15900.4|15896.4|24
1653537900000|2022-05-26 04:05:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|42
1653538200000|2022-05-26 04:10:00|15902|15898|15897.3|15893.3|15902|15898|15894.2|15890.2|20
1653538500000|2022-05-26 04:15:00|15900.4|15896.4|15900.4|15896.4|15902|15898|15891.1|15887.1|76
1653538800000|2022-05-26 04:20:00|15902|15898|15906.7|15902.7|15908.3|15904.3|15900.4|15896.4|12
1653539100000|2022-05-26 04:25:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|15
1653539400000|2022-05-26 04:30:00|15906.7|15902.7|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|38
1653539700000|2022-05-26 04:35:00|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|15
1653540000000|2022-05-26 04:40:00|15905.1|15901.1|15914.5|15910.5|15916.1|15912.1|15905.1|15901.1|48
1653540300000|2022-05-26 04:45:00|15912.9|15908.9|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|16
1653540600000|2022-05-26 04:50:00|15920.8|15916.8|15927|15923|15928.6|15924.6|15919.2|15915.2|53
1653540900000|2022-05-26 04:55:00|15925.4|15921.4|15925.4|15921.4|15934.8|15930.8|15922.3|15918.3|30
1653541200000|2022-05-26 05:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15920.8|15916.8|26
1653541500000|2022-05-26 05:05:00|15923.9|15919.9|15919.2|15915.2|15928.6|15924.6|15917.6|15913.6|19
1653541800000|2022-05-26 05:10:00|15916.1|15912.1|15914.5|15910.5|15919.2|15915.2|15909.8|15905.8|39
1653542100000|2022-05-26 05:15:00|15912.9|15908.9|15908.3|15904.3|15919.2|15915.2|15908.3|15904.3|242
1653542400000|2022-05-26 05:20:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15905.1|15901.1|30
1653542700000|2022-05-26 05:25:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|20
1653543000000|2022-05-26 05:30:00|15908.3|15904.3|15902|15898|15909.8|15905.8|15902|15898|40
1653543300000|2022-05-26 05:35:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|35
1653543600000|2022-05-26 05:40:00|15908.3|15904.3|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|70
1653543900000|2022-05-26 05:45:00|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15900.4|15896.4|114
1653544200000|2022-05-26 05:50:00|15909.8|15905.8|15912.9|15908.9|15920.8|15916.8|15909.8|15905.8|35
1653544500000|2022-05-26 05:55:00|15914.5|15910.5|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|57
1653544800000|2022-05-26 06:00:00|15923.9|15919.9|15928.6|15924.6|15944.2|15940.2|15919.2|15915.2|103
1653545100000|2022-05-26 06:05:00|15930.1|15926.1|15947.3|15943.3|15956.7|15952.7|15928.6|15924.6|267
1653545400000|2022-05-26 06:10:00|15945.8|15941.8|15936.4|15932.4|15947.3|15943.3|15930.1|15926.1|132
1653545700000|2022-05-26 06:15:00|15934.8|15930.8|15937.9|15933.9|15939.5|15935.5|15931.7|15927.7|147
1653546000000|2022-05-26 06:20:00|15939.5|15935.5|15942.6|15938.6|15950.4|15946.4|15936.4|15932.4|102
1653546300000|2022-05-26 06:25:00|15944.2|15940.2|15961.4|15957.4|15962.9|15958.9|15941.1|15937.1|109
1653546600000|2022-05-26 06:30:00|15959.8|15955.8|15969.2|15965.2|15973.9|15969.9|15956.7|15952.7|220
1653546900000|2022-05-26 06:35:00|15970.8|15966.8|15956.7|15952.7|15972.3|15968.3|15953.6|15949.6|196
1653547200000|2022-05-26 06:40:00|15958.3|15954.3|15969.2|15965.2|15970.8|15966.8|15955.1|15951.1|122
1653547500000|2022-05-26 06:45:00|15970.8|15966.8|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|62
1653547800000|2022-05-26 06:50:00|15972.3|15968.3|15978.6|15974.6|15987.9|15983.9|15969.2|15965.2|308
1653548100000|2022-05-26 06:55:00|15980.1|15976.1|15972.3|15968.3|15987.9|15983.9|15966.1|15962.1|141
1653548400000|2022-05-26 07:00:00|15973.9|15969.9|15969.2|15965.2|15981.7|15977.7|15959.8|15955.8|163
1653548700000|2022-05-26 07:05:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15958.3|15954.3|105
1653549000000|2022-05-26 07:10:00|15964.5|15960.5|15966.1|15962.1|15987.9|15983.9|15964.5|15960.5|119
1653549300000|2022-05-26 07:15:00|15967.6|15963.6|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|444
1653549600000|2022-05-26 07:20:00|15961.4|15957.4|15950.4|15946.4|15969.2|15965.2|15950.4|15946.4|62
1653549900000|2022-05-26 07:25:00|15953.6|15949.6|15956.7|15952.7|15966.1|15962.1|15948.9|15944.9|156
1653550200000|2022-05-26 07:30:00|15955.1|15951.1|15972.3|15968.3|15984.8|15980.8|15953.6|15949.6|138
1653550500000|2022-05-26 07:35:00|15973.9|15969.9|15970.8|15966.8|15973.9|15969.9|15959.8|15955.8|164
1653550800000|2022-05-26 07:40:00|15972.3|15968.3|15992.6|15988.6|16000.4|15996.4|15972.3|15968.3|205
1653551100000|2022-05-26 07:45:00|15991.1|15987.1|16006.7|16002.7|16011.4|16007.4|15989.5|15985.5|340
1653551400000|2022-05-26 07:50:00|16008.3|16004.3|16016.1|16012.1|16017.6|16013.6|15995.8|15991.8|250
1653551700000|2022-05-26 07:55:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16006.7|16002.7|1649
1653552000000|2022-05-26 08:00:00|16020.8|16016.8|16022.3|16018.3|16030.1|16026.1|16016.1|16012.1|231
1653552300000|2022-05-26 08:05:00|16020.8|16016.8|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|223
1653552600000|2022-05-26 08:10:00|16008.3|16004.3|16006.7|16002.7|16012.9|16008.9|16000.4|15996.4|372
1653552900000|2022-05-26 08:15:00|16008.3|16004.3|15997.3|15993.3|16011.4|16007.4|15994.2|15990.2|338
1653553200000|2022-05-26 08:20:00|15994.2|15990.2|15997.3|15993.3|16002|15998|15991.1|15987.1|149
1653553500000|2022-05-26 08:25:00|16000.4|15996.4|16002|15998|16002|15998|15991.1|15987.1|562
1653553800000|2022-05-26 08:30:00|16003.6|15999.6|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|239
1653554100000|2022-05-26 08:35:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|360
1653554400000|2022-05-26 08:40:00|15995.8|15991.8|16002|15998|16006.7|16002.7|15994.2|15990.2|203
1653554700000|2022-05-26 08:45:00|16000.4|15996.4|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|235
1653555000000|2022-05-26 08:50:00|15998.9|15994.9|15984.8|15980.8|16002|15998|15981.7|15977.7|90
1653555300000|2022-05-26 08:55:00|15986.4|15982.4|15972.3|15968.3|15987.9|15983.9|15972.3|15968.3|180
1653555600000|2022-05-26 09:00:00|15973.9|15969.9|15983.3|15979.3|15984.8|15980.8|15969.2|15965.2|491
1653555900000|2022-05-26 09:05:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|136
1653556200000|2022-05-26 09:10:00|15986.4|15982.4|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|446
1653556500000|2022-05-26 09:15:00|15980.1|15976.1|15967.6|15963.6|15981.7|15977.7|15966.1|15962.1|199
1653556800000|2022-05-26 09:20:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15959.8|15955.8|251
1653557100000|2022-05-26 09:25:00|15966.1|15962.1|15964.5|15960.5|15972.3|15968.3|15959.8|15955.8|102
1653557400000|2022-05-26 09:30:00|15962.9|15958.9|15934.8|15930.8|15966.1|15962.1|15934.8|15930.8|1846
1653557700000|2022-05-26 09:35:00|15936.4|15932.4|15931.7|15927.7|15945.8|15941.8|15927|15923|571
1653558000000|2022-05-26 09:40:00|15933.3|15929.3|15922.3|15918.3|15933.3|15929.3|15916.1|15912.1|266
1653558300000|2022-05-26 09:45:00|15920.8|15916.8|15919.2|15915.2|15927|15923|15916.1|15912.1|1232
1653558600000|2022-05-26 09:50:00|15920.8|15916.8|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|4299
1653558900000|2022-05-26 09:55:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|426
1653559200000|2022-05-26 10:00:00|15927|15923|15937.9|15933.9|15937.9|15933.9|15923.9|15919.9|753
1653559500000|2022-05-26 10:05:00|15941.1|15937.1|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|523
1653559800000|2022-05-26 10:10:00|15945.8|15941.8|15942.6|15938.6|15950.4|15946.4|15941.1|15937.1|314
1653560100000|2022-05-26 10:15:00|15944.2|15940.2|15928.6|15924.6|15947.3|15943.3|15928.6|15924.6|87
1653560400000|2022-05-26 10:20:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|67
1653560700000|2022-05-26 10:25:00|15934.8|15930.8|15945.8|15941.8|15947.3|15943.3|15934.8|15930.8|270
1653561000000|2022-05-26 10:30:00|15947.3|15943.3|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|231
1653561300000|2022-05-26 10:35:00|15945.8|15941.8|15956.7|15952.7|15956.7|15952.7|15937.9|15933.9|198
1653561600000|2022-05-26 10:40:00|15955.1|15951.1|15950.4|15946.4|15962.9|15958.9|15950.4|15946.4|220
1653561900000|2022-05-26 10:45:00|15952|15948|15941.1|15937.1|15952|15948|15941.1|15937.1|604
1653562200000|2022-05-26 10:50:00|15944.2|15940.2|15928.6|15924.6|15944.2|15940.2|15925.4|15921.4|703
1653562500000|2022-05-26 10:55:00|15925.4|15921.4|15906.7|15902.7|15930.1|15926.1|15906.7|15902.7|820
1653562800000|2022-05-26 11:00:00|15908.3|15904.3|15922.3|15918.3|15925.4|15921.4|15906.7|15902.7|367
1653563100000|2022-05-26 11:05:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|180
1653563400000|2022-05-26 11:10:00|15912.9|15908.9|15884.8|15880.8|15912.9|15908.9|15883.3|15879.3|169
1653563700000|2022-05-26 11:15:00|15886.4|15882.4|15869.2|15865.2|15887.9|15883.9|15867.6|15863.6|145
1653564000000|2022-05-26 11:20:00|15866.1|15862.1|15848.9|15844.9|15872.3|15868.3|15847.3|15843.3|241
1653564300000|2022-05-26 11:25:00|15847.3|15843.3|15819.2|15815.2|15847.3|15843.3|15817.6|15813.6|350
1653564600000|2022-05-26 11:30:00|15820.8|15816.8|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|681
1653564900000|2022-05-26 11:35:00|15836.4|15832.4|15836.4|15832.4|15841.1|15837.1|15806.7|15802.7|447
1653565200000|2022-05-26 11:40:00|15834.8|15830.8|15841.1|15837.1|15850.4|15846.4|15831.7|15827.7|450
1653565500000|2022-05-26 11:45:00|15839.5|15835.5|15828.6|15824.6|15841.1|15837.1|15825.4|15821.4|500
1653565800000|2022-05-26 11:50:00|15827|15823|15837.9|15833.9|15847.3|15843.3|15827|15823|779
1653566100000|2022-05-26 11:55:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|746
1653566400000|2022-05-26 12:00:00|15853.6|15849.6|15867.6|15863.6|15869.2|15865.2|15850.4|15846.4|1302
1653566700000|2022-05-26 12:05:00|15869.2|15865.2|15872.3|15868.3|15881.7|15877.7|15866.1|15862.1|582
1653567000000|2022-05-26 12:10:00|15875.4|15871.4|15894.2|15890.2|15897.3|15893.3|15872.3|15868.3|785
1653567300000|2022-05-26 12:15:00|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15869.2|15865.2|1050
1653567600000|2022-05-26 12:20:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|2356
1653567900000|2022-05-26 12:25:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|1076
1653568200000|2022-05-26 12:30:00|15898.9|15894.9|15905.1|15901.1|15922.3|15918.3|15880.1|15876.1|1541
1653568500000|2022-05-26 12:35:00|15903.6|15899.6|15881.7|15877.7|15912.9|15908.9|15881.7|15877.7|2421
1653568800000|2022-05-26 12:40:00|15883.3|15879.3|15856.7|15852.7|15884.8|15880.8|15856.7|15852.7|1681
1653569100000|2022-05-26 12:45:00|15858.3|15854.3|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|1887
1653569400000|2022-05-26 12:50:00|15823.9|15819.9|15841.1|15837.1|15853.6|15849.6|15822.3|15818.3|2273
1653569700000|2022-05-26 12:55:00|15844.2|15840.2|15859.8|15855.8|15862.9|15858.9|15837.9|15833.9|2787
1653570000000|2022-05-26 13:00:00|15856.7|15852.7|15839.5|15835.5|15861.4|15857.4|15831.7|15827.7|2340
1653570300000|2022-05-26 13:05:00|15837.9|15833.9|15875.4|15871.4|15884.8|15880.8|15837.9|15833.9|614
1653570600000|2022-05-26 13:10:00|15872.3|15868.3|15878.6|15874.6|15891.1|15887.1|15869.2|15865.2|7126
1653570900000|2022-05-26 13:15:00|15875.4|15871.4|15862.9|15858.9|15880.1|15876.1|15853.6|15849.6|1684
1653571200000|2022-05-26 13:20:00|15861.4|15857.4|15875.4|15871.4|15878.6|15874.6|15859.8|15855.8|682
1653571500000|2022-05-26 13:25:00|15878.6|15874.6|15887.9|15883.9|15894.2|15890.2|15875.4|15871.4|924
1653571800000|2022-05-26 13:30:00|15884.8|15880.8|15828.6|15824.6|15884.8|15880.8|15825.4|15821.4|1797
1653572100000|2022-05-26 13:35:00|15831.7|15827.7|15834.8|15830.8|15853.6|15849.6|15825.4|15821.4|4620
1653572400000|2022-05-26 13:40:00|15837.9|15833.9|15866.1|15862.1|15867.6|15863.6|15834.8|15830.8|2664
1653572700000|2022-05-26 13:45:00|15869.2|15865.2|15875.4|15871.4|15892.6|15888.6|15869.2|15865.2|2563
1653573000000|2022-05-26 13:50:00|15877|15873|15856.7|15852.7|15878.6|15874.6|15850.4|15846.4|2110
1653573300000|2022-05-26 13:55:00|15858.3|15854.3|15891.1|15887.1|15894.2|15890.2|15856.7|15852.7|1871
1653573600000|2022-05-26 14:00:00|15887.9|15883.9|15862.9|15858.9|15895.8|15891.8|15859.8|15855.8|3290
1653573900000|2022-05-26 14:05:00|15861.4|15857.4|15877|15873|15887.9|15883.9|15859.8|15855.8|1177
1653574200000|2022-05-26 14:10:00|15878.6|15874.6|15878.6|15874.6|15891.1|15887.1|15869.2|15865.2|816
1653574500000|2022-05-26 14:15:00|15877|15873|15862.9|15858.9|15894.2|15890.2|15856.7|15852.7|2546
1653574800000|2022-05-26 14:20:00|15861.4|15857.4|15837.9|15833.9|15875.4|15871.4|15837.9|15833.9|1648
1653575100000|2022-05-26 14:25:00|15834.8|15830.8|15866.1|15862.1|15866.1|15862.1|15834.8|15830.8|2294
1653575400000|2022-05-26 14:30:00|15864.5|15860.5|15844.2|15840.2|15866.1|15862.1|15844.2|15840.2|1120
1653575700000|2022-05-26 14:35:00|15841.1|15837.1|15837.9|15833.9|15852|15848|15834.8|15830.8|4531
1653576000000|2022-05-26 14:40:00|15834.8|15830.8|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|1170
1653576300000|2022-05-26 14:45:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15819.2|15815.2|2416
1653576600000|2022-05-26 14:50:00|15830.1|15826.1|15816.1|15812.1|15831.7|15827.7|15812.9|15808.9|2233
1653576900000|2022-05-26 14:55:00|15819.2|15815.2|15787.9|15783.9|15819.2|15815.2|15780.1|15776.1|2839
1653577200000|2022-05-26 15:00:00|15784.8|15780.8|15756.7|15752.7|15786.4|15782.4|15753.6|15749.6|3376
1653577500000|2022-05-26 15:05:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15737.9|15733.9|3480
1653577800000|2022-05-26 15:10:00|15756.7|15752.7|15744.2|15740.2|15762.9|15758.9|15737.9|15733.9|2775
1653578100000|2022-05-26 15:15:00|15747.3|15743.3|15772.3|15768.3|15784.8|15780.8|15741.1|15737.1|4969
1653578400000|2022-05-26 15:20:00|15773.9|15769.9|15778.6|15774.6|15787.9|15783.9|15766.1|15762.1|2805
1653578700000|2022-05-26 15:25:00|15781.7|15777.7|15759.8|15755.8|15797.3|15793.3|15759.8|15755.8|4545
1653579000000|2022-05-26 15:30:00|15756.7|15752.7|15778.6|15774.6|15784.8|15780.8|15750.4|15746.4|1737
1653579300000|2022-05-26 15:35:00|15777|15773|15769.2|15765.2|15784.8|15780.8|15769.2|15765.2|2953
1653579600000|2022-05-26 15:40:00|15772.3|15768.3|15753.6|15749.6|15773.9|15769.9|15753.6|15749.6|2604
1653579900000|2022-05-26 15:45:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|2148
1653580200000|2022-05-26 15:50:00|15772.3|15768.3|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1894
1653580500000|2022-05-26 15:55:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|3464
1653580800000|2022-05-26 16:00:00|15766.1|15762.1|15770.8|15766.8|15775.4|15771.4|15762.9|15758.9|3200
1653581100000|2022-05-26 16:05:00|15769.2|15765.2|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|2611
1653581400000|2022-05-26 16:10:00|15778.6|15774.6|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|3336
1653581700000|2022-05-26 16:15:00|15778.6|15774.6|15797.3|15793.3|15797.3|15793.3|15778.6|15774.6|3437
1653582000000|2022-05-26 16:20:00|15794.2|15790.2|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|3208
1653582300000|2022-05-26 16:25:00|15780.1|15776.1|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|2825
1653582600000|2022-05-26 16:30:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|2291
1653582900000|2022-05-26 16:35:00|15777|15773|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|2487
1653583200000|2022-05-26 16:40:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|2933
1653583500000|2022-05-26 16:45:00|15770.8|15766.8|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|3315
1653583800000|2022-05-26 16:50:00|15769.2|15765.2|15731.7|15727.7|15772.3|15768.3|15731.7|15727.7|3051
1653584100000|2022-05-26 16:55:00|15733.3|15729.3|15725.4|15721.4|15733.3|15729.3|15719.2|15715.2|5953
1653584400000|2022-05-26 17:00:00|15728.6|15724.6|15759.8|15755.8|15770.8|15766.8|15723.9|15719.9|2605
1653584700000|2022-05-26 17:05:00|15762.9|15758.9|15787.9|15783.9|15791.1|15787.1|15758.3|15754.3|2452
1653585000000|2022-05-26 17:10:00|15784.8|15780.8|15803.6|15799.6|15803.6|15799.6|15772.3|15768.3|3605
1653585300000|2022-05-26 17:15:00|15800.4|15796.4|15797.3|15793.3|15809.8|15805.8|15794.2|15790.2|2991
1653585600000|2022-05-26 17:20:00|15794.2|15790.2|15809.8|15805.8|15812.9|15808.9|15787.9|15783.9|3348
1653585900000|2022-05-26 17:25:00|15812.9|15808.9|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|3150
1653586200000|2022-05-26 17:30:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15816.1|15812.1|3711
1653586500000|2022-05-26 17:35:00|15819.2|15815.2|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|3597
1653586800000|2022-05-26 17:40:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|3292
1653587100000|2022-05-26 17:45:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|2750
1653587400000|2022-05-26 17:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|4540
1653587700000|2022-05-26 17:55:00|15837.9|15833.9|15823.9|15819.9|15841.1|15837.1|15816.1|15812.1|5969
1653588000000|2022-05-26 18:00:00|15825.4|15821.4|15809.8|15805.8|15825.4|15821.4|15806.7|15802.7|3023
1653588300000|2022-05-26 18:05:00|15806.7|15802.7|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|2441
1653588600000|2022-05-26 18:10:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|3725
1653588900000|2022-05-26 18:15:00|15802|15798|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|2964
1653589200000|2022-05-26 18:20:00|15812.9|15808.9|15803.6|15799.6|15817.6|15813.6|15800.4|15796.4|2226
1653589500000|2022-05-26 18:25:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|3963
1653589800000|2022-05-26 18:30:00|15800.4|15796.4|15809.8|15805.8|15812.9|15808.9|15797.3|15793.3|1672
1653590100000|2022-05-26 18:35:00|15806.7|15802.7|15806.7|15802.7|15811.4|15807.4|15797.3|15793.3|3078
1653590400000|2022-05-26 18:40:00|15808.3|15804.3|15809.8|15805.8|15819.2|15815.2|15808.3|15804.3|3265
1653590700000|2022-05-26 18:45:00|15812.9|15808.9|15837.9|15833.9|15837.9|15833.9|15812.9|15808.9|7435
1653591000000|2022-05-26 18:50:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|2262
1653591300000|2022-05-26 18:55:00|15828.6|15824.6|15805.1|15801.1|15828.6|15824.6|15803.6|15799.6|1613
1653591600000|2022-05-26 19:00:00|15803.6|15799.6|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|1592
1653591900000|2022-05-26 19:05:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|862
1653592200000|2022-05-26 19:10:00|15817.6|15813.6|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|932
1653592500000|2022-05-26 19:15:00|15814.5|15810.5|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|616
1653592800000|2022-05-26 19:20:00|15817.6|15813.6|15820.8|15816.8|15834.8|15830.8|15817.6|15813.6|1569
1653593100000|2022-05-26 19:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1012
1653593400000|2022-05-26 19:30:00|15822.3|15818.3|15831.7|15827.7|15833.3|15829.3|15819.2|15815.2|768
1653593700000|2022-05-26 19:35:00|15830.1|15826.1|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|1963
1653594000000|2022-05-26 19:40:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|374
1653594300000|2022-05-26 19:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|725
1653594600000|2022-05-26 19:50:00|15827|15823|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|2151
1653594900000|2022-05-26 19:55:00|15830.1|15826.1|15834.8|15830.8|15844.2|15840.2|15825.4|15821.4|2005
1653595200000|2022-05-26 20:00:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|816
1653595500000|2022-05-26 20:05:00|15842.6|15838.6|15837.9|15833.9|15844.2|15840.2|15828.6|15824.6|522
1653595800000|2022-05-26 20:10:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|303
1653596100000|2022-05-26 20:15:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|280
1653596400000|2022-05-26 20:20:00|15833.3|15829.3|15856.7|15852.7|15856.7|15852.7|15831.7|15827.7|596
1653596700000|2022-05-26 20:25:00|15855.1|15851.1|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|964
1653597000000|2022-05-26 20:30:00|15862.9|15858.9|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|565
1653597300000|2022-05-26 20:35:00|15870.8|15866.8|15873.9|15869.9|15875.4|15871.4|15862.9|15858.9|711
1653597600000|2022-05-26 20:40:00|15872.3|15868.3|15861.4|15857.4|15875.4|15871.4|15859.8|15855.8|742
1653597900000|2022-05-26 20:45:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|950
1653598200000|2022-05-26 20:50:00|15870.8|15866.8|15866.1|15862.1|15875.4|15871.4|15864.5|15860.5|614
1653598500000|2022-05-26 20:55:00|15864.5|15860.5|15822.3|15818.3|15866.1|15862.1|15822.3|15818.3|444
1653602400000|2022-05-26 22:00:00|15823.9|15819.9|15839.5|15835.5|15839.5|15835.5|15823.9|15819.9|115
1653602700000|2022-05-26 22:05:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|29
1653603000000|2022-05-26 22:10:00|15839.5|15835.5|15845.8|15841.8|15845.8|15841.8|15839.5|15835.5|46
1653603300000|2022-05-26 22:15:00|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|11
1653603600000|2022-05-26 22:20:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|14
1653603900000|2022-05-26 22:25:00|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|2
1653604200000|2022-05-26 22:30:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15845.8|15841.8|8
1653604500000|2022-05-26 22:35:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|37
1653604800000|2022-05-26 22:40:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|19
1653605100000|2022-05-26 22:45:00|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|8
1653605400000|2022-05-26 22:50:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15848.9|15844.9|14
1653605700000|2022-05-26 22:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|5
1653606000000|2022-05-26 23:00:00|15852|15848|15842.6|15838.6|15852|15848|15841.1|15837.1|16
1653606300000|2022-05-26 23:05:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|88
1653606600000|2022-05-26 23:10:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|6
1653606900000|2022-05-26 23:15:00|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15841.1|15837.1|11
1653607200000|2022-05-26 23:20:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|15
1653607500000|2022-05-26 23:25:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|5
1653607800000|2022-05-26 23:30:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15834.8|15830.8|37
1653608100000|2022-05-26 23:35:00|15844.2|15840.2|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|16
1653608400000|2022-05-26 23:40:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|12
1653608700000|2022-05-26 23:45:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|38
1653609000000|2022-05-26 23:50:00|15833.3|15829.3|15836.4|15832.4|15837.9|15833.9|15833.3|15829.3|12
1653609300000|2022-05-26 23:55:00|15834.8|15830.8|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|18
1653609600000|2022-05-27 00:00:00|15831.7|15827.7|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|108
1653609900000|2022-05-27 00:05:00|15836.4|15832.4|15819.2|15815.2|15836.4|15832.4|15819.2|15815.2|151
1653610200000|2022-05-27 00:10:00|15817.6|15813.6|15806.7|15802.7|15822.3|15818.3|15806.7|15802.7|61
1653610500000|2022-05-27 00:15:00|15808.3|15804.3|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|95
1653610800000|2022-05-27 00:20:00|15802|15798|15812.9|15808.9|15812.9|15808.9|15802|15798|38
1653611100000|2022-05-27 00:25:00|15811.4|15807.4|15816.1|15812.1|15817.6|15813.6|15809.8|15805.8|49
1653611400000|2022-05-27 00:30:00|15814.5|15810.5|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|80
1653611700000|2022-05-27 00:35:00|15798.9|15794.9|15802|15798|15802|15798|15795.8|15791.8|46
1653612000000|2022-05-27 00:40:00|15800.4|15796.4|15809.8|15805.8|15822.3|15818.3|15800.4|15796.4|61
1653612300000|2022-05-27 00:45:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|70
1653612600000|2022-05-27 00:50:00|15823.9|15819.9|15814.5|15810.5|15825.4|15821.4|15814.5|15810.5|44
1653612900000|2022-05-27 00:55:00|15816.1|15812.1|15822.3|15818.3|15823.9|15819.9|15816.1|15812.1|66
1653613200000|2022-05-27 01:00:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|33
1653613500000|2022-05-27 01:05:00|15820.8|15816.8|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|85
1653613800000|2022-05-27 01:10:00|15827|15823|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|223
1653614100000|2022-05-27 01:15:00|15823.9|15819.9|15816.1|15812.1|15827|15823|15812.9|15808.9|28
1653614400000|2022-05-27 01:20:00|15817.6|15813.6|15825.4|15821.4|15827|15823|15816.1|15812.1|39
1653614700000|2022-05-27 01:25:00|15823.9|15819.9|15827|15823|15830.1|15826.1|15823.9|15819.9|101
1653615000000|2022-05-27 01:30:00|15828.6|15824.6|15817.6|15813.6|15831.7|15827.7|15816.1|15812.1|57
1653615300000|2022-05-27 01:35:00|15816.1|15812.1|15830.1|15826.1|15830.1|15826.1|15816.1|15812.1|39
1653615600000|2022-05-27 01:40:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|25
1653615900000|2022-05-27 01:45:00|15833.3|15829.3|15828.6|15824.6|15839.5|15835.5|15827|15823|26
1653616200000|2022-05-27 01:50:00|15827|15823|15820.8|15816.8|15828.6|15824.6|15819.2|15815.2|40
1653616500000|2022-05-27 01:55:00|15819.2|15815.2|15822.3|15818.3|15827|15823|15819.2|15815.2|38
1653616800000|2022-05-27 02:00:00|15823.9|15819.9|15837.9|15833.9|15837.9|15833.9|15822.3|15818.3|129
1653617100000|2022-05-27 02:05:00|15834.8|15830.8|15844.2|15840.2|15845.8|15841.8|15834.8|15830.8|116
1653617400000|2022-05-27 02:10:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|36
1653617700000|2022-05-27 02:15:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|164
1653618000000|2022-05-27 02:20:00|15839.5|15835.5|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|38
1653618300000|2022-05-27 02:25:00|15852|15848|15858.3|15854.3|15859.8|15855.8|15850.4|15846.4|31
1653618600000|2022-05-27 02:30:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15856.7|15852.7|49
1653618900000|2022-05-27 02:35:00|15866.1|15862.1|15855.1|15851.1|15867.6|15863.6|15853.6|15849.6|18
1653619200000|2022-05-27 02:40:00|15856.7|15852.7|15852|15848|15859.8|15855.8|15852|15848|26
1653619500000|2022-05-27 02:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|5
1653619800000|2022-05-27 02:50:00|15852|15848|15859.8|15855.8|15859.8|15855.8|15848.9|15844.9|21
1653620100000|2022-05-27 02:55:00|15861.4|15857.4|15855.1|15851.1|15861.4|15857.4|15853.6|15849.6|8
1653620400000|2022-05-27 03:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|5
1653620700000|2022-05-27 03:05:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|26
1653621000000|2022-05-27 03:10:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|18
1653621300000|2022-05-27 03:15:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15852|15848|26
1653621600000|2022-05-27 03:20:00|15852|15848|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|22
1653621900000|2022-05-27 03:25:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15834.8|15830.8|29
1653622200000|2022-05-27 03:30:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|106
1653622500000|2022-05-27 03:35:00|15836.4|15832.4|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|28
1653622800000|2022-05-27 03:40:00|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|9
1653623100000|2022-05-27 03:45:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|23
1653623400000|2022-05-27 03:50:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|24
1653623700000|2022-05-27 03:55:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|36
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15841.1|15837.1|30
1653624300000|2022-05-27 04:05:00|15845.8|15841.8|15839.5|15835.5|15845.8|15841.8|15837.9|15833.9|47
1653624600000|2022-05-27 04:10:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15833.3|15829.3|77
1653624900000|2022-05-27 04:15:00|15839.5|15835.5|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|21
1653625200000|2022-05-27 04:20:00|15839.5|15835.5|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|22
1653625500000|2022-05-27 04:25:00|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653625800000|2022-05-27 04:30:00|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|8
1653626100000|2022-05-27 04:35:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|42
1653626400000|2022-05-27 04:40:00|15839.5|15835.5|15836.4|15832.4|15841.1|15837.1|15834.8|15830.8|17
1653626700000|2022-05-27 04:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|25
1653627000000|2022-05-27 04:50:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|11
1653627300000|2022-05-27 04:55:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|6
1653627600000|2022-05-27 05:00:00|15839.5|15835.5|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|37
1653627900000|2022-05-27 05:05:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|50
1653628200000|2022-05-27 05:10:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|76
1653628500000|2022-05-27 05:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|37
1653628800000|2022-05-27 05:20:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|27
1653629100000|2022-05-27 05:25:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|10
1653629400000|2022-05-27 05:30:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|12
1653629700000|2022-05-27 05:35:00|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15850.4|15846.4|33
1653630000000|2022-05-27 05:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|42
1653630300000|2022-05-27 05:45:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|14
1653630600000|2022-05-27 05:50:00|15856.7|15852.7|15852|15848|15856.7|15852.7|15850.4|15846.4|49
1653630900000|2022-05-27 05:55:00|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|29
1653631200000|2022-05-27 06:00:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|175
1653631500000|2022-05-27 06:05:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|108
1653631800000|2022-05-27 06:10:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|192
1653632100000|2022-05-27 06:15:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|167
1653632400000|2022-05-27 06:20:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|306
1653632700000|2022-05-27 06:25:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|59
1653633000000|2022-05-27 06:30:00|15869.2|15865.2|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|88
1653633300000|2022-05-27 06:35:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|109
1653633600000|2022-05-27 06:40:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|280
1653633900000|2022-05-27 06:45:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|76
1653634200000|2022-05-27 06:50:00|15864.5|15860.5|15875.4|15871.4|15875.4|15871.4|15862.9|15858.9|66
1653634500000|2022-05-27 06:55:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15862.9|15858.9|136
1653634800000|2022-05-27 07:00:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15864.5|15860.5|180
1653635100000|2022-05-27 07:05:00|15875.4|15871.4|15844.2|15840.2|15875.4|15871.4|15841.1|15837.1|409
1653635400000|2022-05-27 07:10:00|15842.6|15838.6|15844.2|15840.2|15850.4|15846.4|15828.6|15824.6|274
1653635700000|2022-05-27 07:15:00|15842.6|15838.6|15875.4|15871.4|15875.4|15871.4|15842.6|15838.6|231
1653636000000|2022-05-27 07:20:00|15873.9|15869.9|15856.7|15852.7|15873.9|15869.9|15850.4|15846.4|184
1653636300000|2022-05-27 07:25:00|15858.3|15854.3|15844.2|15840.2|15858.3|15854.3|15844.2|15840.2|119
1653636600000|2022-05-27 07:30:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15831.7|15827.7|100
1653636900000|2022-05-27 07:35:00|15841.1|15837.1|15831.7|15827.7|15847.3|15843.3|15828.6|15824.6|205
1653637200000|2022-05-27 07:40:00|15830.1|15826.1|15847.3|15843.3|15847.3|15843.3|15828.6|15824.6|64
1653637500000|2022-05-27 07:45:00|15848.9|15844.9|15862.9|15858.9|15866.1|15862.1|15847.3|15843.3|299
1653637800000|2022-05-27 07:50:00|15859.8|15855.8|15845.8|15841.8|15861.4|15857.4|15844.2|15840.2|147
1653638100000|2022-05-27 07:55:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|131
1653638400000|2022-05-27 08:00:00|15845.8|15841.8|15859.8|15855.8|15862.9|15858.9|15845.8|15841.8|132
1653638700000|2022-05-27 08:05:00|15861.4|15857.4|15853.6|15849.6|15866.1|15862.1|15841.1|15837.1|150
1653639000000|2022-05-27 08:10:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15841.1|15837.1|147
1653639300000|2022-05-27 08:15:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|161
1653639600000|2022-05-27 08:20:00|15839.5|15835.5|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|124
1653639900000|2022-05-27 08:25:00|15830.1|15826.1|15847.3|15843.3|15853.6|15849.6|15830.1|15826.1|185
1653640200000|2022-05-27 08:30:00|15844.2|15840.2|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|185
1653640500000|2022-05-27 08:35:00|15842.6|15838.6|15845.8|15841.8|15848.9|15844.9|15837.9|15833.9|263
1653640800000|2022-05-27 08:40:00|15844.2|15840.2|15850.4|15846.4|15855.1|15851.1|15841.1|15837.1|749
1653641100000|2022-05-27 08:45:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|114
1653641400000|2022-05-27 08:50:00|15852|15848|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|248
1653641700000|2022-05-27 08:55:00|15848.9|15844.9|15819.2|15815.2|15850.4|15846.4|15819.2|15815.2|495
1653642000000|2022-05-27 09:00:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|164
1653642300000|2022-05-27 09:05:00|15823.9|15819.9|15812.9|15808.9|15823.9|15819.9|15812.9|15808.9|286
1653642600000|2022-05-27 09:10:00|15814.5|15810.5|15822.3|15818.3|15823.9|15819.9|15806.7|15802.7|256
1653642900000|2022-05-27 09:15:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|148
1653643200000|2022-05-27 09:20:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|407
1653643500000|2022-05-27 09:25:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15806.7|15802.7|359
1653643800000|2022-05-27 09:30:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|252
1653644100000|2022-05-27 09:35:00|15827|15823|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|88
1653644400000|2022-05-27 09:40:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|83
1653644700000|2022-05-27 09:45:00|15825.4|15821.4|15806.7|15802.7|15828.6|15824.6|15800.4|15796.4|97
1653645000000|2022-05-27 09:50:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15802|15798|179
1653645300000|2022-05-27 09:55:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|116
1653645600000|2022-05-27 10:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15834.8|15830.8|135
1653645900000|2022-05-27 10:05:00|15856.7|15852.7|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|293
1653646200000|2022-05-27 10:10:00|15861.4|15857.4|15872.3|15868.3|15873.9|15869.9|15859.8|15855.8|221
1653646500000|2022-05-27 10:15:00|15870.8|15866.8|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|239
1653646800000|2022-05-27 10:20:00|15880.1|15876.1|15889.5|15885.5|15889.5|15885.5|15880.1|15876.1|271
1653647100000|2022-05-27 10:25:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|132
1653647400000|2022-05-27 10:30:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|68
1653647700000|2022-05-27 10:35:00|15887.9|15883.9|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|209
1653648000000|2022-05-27 10:40:00|15881.7|15877.7|15894.2|15890.2|15894.2|15890.2|15878.6|15874.6|139
1653648300000|2022-05-27 10:45:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15887.9|15883.9|202
1653648600000|2022-05-27 10:50:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|135
1653648900000|2022-05-27 10:55:00|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15887.9|15883.9|144
1653649200000|2022-05-27 11:00:00|15897.3|15893.3|15916.1|15912.1|15919.2|15915.2|15895.8|15891.8|274
1653649500000|2022-05-27 11:05:00|15917.6|15913.6|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|302
1653649800000|2022-05-27 11:10:00|15922.3|15918.3|15930.1|15926.1|15931.7|15927.7|15909.8|15905.8|715
1653650100000|2022-05-27 11:15:00|15931.7|15927.7|15922.3|15918.3|15933.3|15929.3|15922.3|15918.3|348
1653650400000|2022-05-27 11:20:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15912.9|15908.9|426
1653650700000|2022-05-27 11:25:00|15922.3|15918.3|15914.5|15910.5|15925.4|15921.4|15914.5|15910.5|179
1653651000000|2022-05-27 11:30:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|164
1653651300000|2022-05-27 11:35:00|15923.9|15919.9|15928.6|15924.6|15930.1|15926.1|15922.3|15918.3|200
1653651600000|2022-05-27 11:40:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|214
1653651900000|2022-05-27 11:45:00|15920.8|15916.8|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|265
1653652200000|2022-05-27 11:50:00|15916.1|15912.1|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|373
1653652500000|2022-05-27 11:55:00|15917.6|15913.6|15927|15923|15928.6|15924.6|15916.1|15912.1|313
1653652800000|2022-05-27 12:00:00|15928.6|15924.6|15922.3|15918.3|15934.8|15930.8|15920.8|15916.8|534
1653653100000|2022-05-27 12:05:00|15925.4|15921.4|15908.3|15904.3|15934.8|15930.8|15906.7|15902.7|440
1653653400000|2022-05-27 12:10:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15897.3|15893.3|301
1653653700000|2022-05-27 12:15:00|15914.5|15910.5|15931.7|15927.7|15934.8|15930.8|15906.7|15902.7|299
1653654000000|2022-05-27 12:20:00|15934.8|15930.8|15891.1|15887.1|15934.8|15930.8|15891.1|15887.1|665
1653654300000|2022-05-27 12:25:00|15892.6|15888.6|15897.3|15893.3|15925.4|15921.4|15891.1|15887.1|571
1653654600000|2022-05-27 12:30:00|15898.9|15894.9|15897.3|15893.3|15902|15898|15864.5|15860.5|1253
1653654900000|2022-05-27 12:35:00|15894.2|15890.2|15894.2|15890.2|15922.3|15918.3|15875.4|15871.4|863
1653655200000|2022-05-27 12:40:00|15897.3|15893.3|15875.4|15871.4|15897.3|15893.3|15872.3|15868.3|827
1653655500000|2022-05-27 12:45:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|940
1653655800000|2022-05-27 12:50:00|15875.4|15871.4|15878.6|15874.6|15897.3|15893.3|15875.4|15871.4|562
1653656100000|2022-05-27 12:55:00|15875.4|15871.4|15859.8|15855.8|15878.6|15874.6|15853.6|15849.6|648
1653656400000|2022-05-27 13:00:00|15861.4|15857.4|15897.3|15893.3|15902|15898|15859.8|15855.8|859
1653656700000|2022-05-27 13:05:00|15894.2|15890.2|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|480
1653657000000|2022-05-27 13:10:00|15908.3|15904.3|15906.7|15902.7|15925.4|15921.4|15903.6|15899.6|576
1653657300000|2022-05-27 13:15:00|15909.8|15905.8|15933.3|15929.3|15934.8|15930.8|15908.3|15904.3|371
1653657600000|2022-05-27 13:20:00|15931.7|15927.7|15909.8|15905.8|15934.8|15930.8|15909.8|15905.8|349
1653657900000|2022-05-27 13:25:00|15912.9|15908.9|15911.4|15907.4|15916.1|15912.1|15903.6|15899.6|735
1653658200000|2022-05-27 13:30:00|15912.9|15908.9|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|762
1653658500000|2022-05-27 13:35:00|15936.4|15932.4|15922.3|15918.3|15941.1|15937.1|15906.7|15902.7|647
1653658800000|2022-05-27 13:40:00|15919.2|15915.2|15947.3|15943.3|15950.4|15946.4|15919.2|15915.2|979
1653659100000|2022-05-27 13:45:00|15950.4|15946.4|15925.4|15921.4|15953.6|15949.6|15925.4|15921.4|746
1653659400000|2022-05-27 13:50:00|15927|15923|15931.7|15927.7|15934.8|15930.8|15912.9|15908.9|1415
1653659700000|2022-05-27 13:55:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15922.3|15918.3|699
1653660000000|2022-05-27 14:00:00|15936.4|15932.4|15941.1|15937.1|15950.4|15946.4|15925.4|15921.4|1003
1653660300000|2022-05-27 14:05:00|15942.6|15938.6|15947.3|15943.3|15953.6|15949.6|15941.1|15937.1|545
1653660600000|2022-05-27 14:10:00|15944.2|15940.2|15934.8|15930.8|15953.6|15949.6|15931.7|15927.7|573
1653660900000|2022-05-27 14:15:00|15937.9|15933.9|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|798
1653661200000|2022-05-27 14:20:00|15927|15923|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|303
1653661500000|2022-05-27 14:25:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|711
1653661800000|2022-05-27 14:30:00|15925.4|15921.4|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|253
1653662100000|2022-05-27 14:35:00|15927|15923|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|339
1653662400000|2022-05-27 14:40:00|15919.2|15915.2|15931.7|15927.7|15936.4|15932.4|15919.2|15915.2|741
1653662700000|2022-05-27 14:45:00|15934.8|15930.8|15934.8|15930.8|15953.6|15949.6|15931.7|15927.7|573
1653663000000|2022-05-27 14:50:00|15930.1|15926.1|15909.8|15905.8|15931.7|15927.7|15908.3|15904.3|384
1653663300000|2022-05-27 14:55:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|1428
1653663600000|2022-05-27 15:00:00|15919.2|15915.2|15897.3|15893.3|15919.2|15915.2|15887.9|15883.9|1166
1653663900000|2022-05-27 15:05:00|15900.4|15896.4|15903.6|15899.6|15912.9|15908.9|15891.1|15887.1|948
1653664200000|2022-05-27 15:10:00|15900.4|15896.4|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|463
1653664500000|2022-05-27 15:15:00|15880.1|15876.1|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|533
1653664800000|2022-05-27 15:20:00|15864.5|15860.5|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|655
1653665100000|2022-05-27 15:25:00|15875.4|15871.4|15887.9|15883.9|15887.9|15883.9|15866.1|15862.1|489
1653665400000|2022-05-27 15:30:00|15884.8|15880.8|15903.6|15899.6|15909.8|15905.8|15884.8|15880.8|975
1653665700000|2022-05-27 15:35:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|265
1653666000000|2022-05-27 15:40:00|15905.1|15901.1|15897.3|15893.3|15909.8|15905.8|15897.3|15893.3|522
1653666300000|2022-05-27 15:45:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|477
1653666600000|2022-05-27 15:50:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|124
1653666900000|2022-05-27 15:55:00|15897.3|15893.3|15884.8|15880.8|15900.4|15896.4|15881.7|15877.7|253
1653667200000|2022-05-27 16:00:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15866.1|15862.1|323
1653667500000|2022-05-27 16:05:00|15872.3|15868.3|15884.8|15880.8|15884.8|15880.8|15869.2|15865.2|162
1653667800000|2022-05-27 16:10:00|15883.3|15879.3|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|338
1653668100000|2022-05-27 16:15:00|15872.3|15868.3|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|431
1653668400000|2022-05-27 16:20:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15850.4|15846.4|622
1653668700000|2022-05-27 16:25:00|15853.6|15849.6|15828.6|15824.6|15853.6|15849.6|15828.6|15824.6|795
1653669000000|2022-05-27 16:30:00|15825.4|15821.4|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|413
1653669300000|2022-05-27 16:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15825.4|15821.4|1029
1653669600000|2022-05-27 16:40:00|15837.9|15833.9|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|615
1653669900000|2022-05-27 16:45:00|15819.2|15815.2|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|791
1653670200000|2022-05-27 16:50:00|15817.6|15813.6|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|605
1653670500000|2022-05-27 16:55:00|15825.4|15821.4|15808.3|15804.3|15827|15823|15800.4|15796.4|1009
1653670800000|2022-05-27 17:00:00|15806.7|15802.7|15803.6|15799.6|15819.2|15815.2|15800.4|15796.4|909
1653671100000|2022-05-27 17:05:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|304
1653671400000|2022-05-27 17:10:00|15802|15798|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|549
1653671700000|2022-05-27 17:15:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|279
1653672000000|2022-05-27 17:20:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|243
1653672300000|2022-05-27 17:25:00|15805.1|15801.1|15817.6|15813.6|15817.6|15813.6|15803.6|15799.6|300
1653672600000|2022-05-27 17:30:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|149
1653672900000|2022-05-27 17:35:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|77
1653673200000|2022-05-27 17:40:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|142
1653673500000|2022-05-27 17:45:00|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|244
1653673800000|2022-05-27 17:50:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|194
1653674100000|2022-05-27 17:55:00|15822.3|15818.3|15834.8|15830.8|15834.8|15830.8|15816.1|15812.1|612
1653674400000|2022-05-27 18:00:00|15836.4|15832.4|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|202
1653674700000|2022-05-27 18:05:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|88
1653675000000|2022-05-27 18:10:00|15823.9|15819.9|15825.4|15821.4|15831.7|15827.7|15823.9|15819.9|58
1653675300000|2022-05-27 18:15:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|70
1653675600000|2022-05-27 18:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|229
1653675900000|2022-05-27 18:25:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|75
1653676200000|2022-05-27 18:30:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|139
1653676500000|2022-05-27 18:35:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|52
1653676800000|2022-05-27 18:40:00|15827|15823|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|100
1653677100000|2022-05-27 18:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15820.8|15816.8|76
1653677400000|2022-05-27 18:50:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|114
1653677700000|2022-05-27 18:55:00|15825.4|15821.4|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|274
1653678000000|2022-05-27 19:00:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|104
1653678300000|2022-05-27 19:05:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|62
1653678600000|2022-05-27 19:10:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|92
1653678900000|2022-05-27 19:15:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|102
1653679200000|2022-05-27 19:20:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|149
1653679500000|2022-05-27 19:25:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|114
1653679800000|2022-05-27 19:30:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|86
1653680100000|2022-05-27 19:35:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|54
1653680400000|2022-05-27 19:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|93
1653680700000|2022-05-27 19:45:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|202
1653681000000|2022-05-27 19:50:00|15844.2|15840.2|15837.9|15833.9|15845.8|15841.8|15836.4|15832.4|108
1653681300000|2022-05-27 19:55:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|359
1653681600000|2022-05-27 20:00:00|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15831.7|15827.7|256
1653681900000|2022-05-27 20:05:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|77
1653682200000|2022-05-27 20:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|52
1653682500000|2022-05-27 20:15:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|23
1653682800000|2022-05-27 20:20:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|18
1653683100000|2022-05-27 20:25:00|||||||||1
1653683400000|2022-05-27 20:30:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|59
1653683700000|2022-05-27 20:35:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|13
1653684000000|2022-05-27 20:40:00|15839.5|15835.5|15845.8|15841.8|15847.3|15843.3|15839.5|15835.5|170
1653684300000|2022-05-27 20:45:00|15844.2|15840.2|15831.7|15827.7|15844.2|15840.2|15830.1|15826.1|207
1653684600000|2022-05-27 20:50:00|15830.1|15826.1|15834.8|15830.8|15841.1|15837.1|15828.6|15824.6|125
1653684900000|2022-05-27 20:55:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|92
1653861600000|2022-05-29 22:00:00|15822.3|15818.3|15823.9|15819.9|15830.1|15826.1|15816.1|15812.1|37
1653861900000|2022-05-29 22:05:00|15827|15823|15827|15823|15830.1|15826.1|15827|15823|3
1653862200000|2022-05-29 22:10:00|15825.4|15821.4|15830.1|15826.1|15830.1|15826.1|15823.9|15819.9|56
1653862500000|2022-05-29 22:15:00|15828.6|15824.6|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|10
1653862800000|2022-05-29 22:20:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15823.9|15819.9|1
1653863100000|2022-05-29 22:25:00|15827|15823|15827|15823|15827|15823|15827|15823|0
1653863400000|2022-05-29 22:30:00|15825.4|15821.4|15834.8|15830.8|15836.4|15832.4|15823.9|15819.9|5
1653863700000|2022-05-29 22:35:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15831.7|15827.7|13
1653864000000|2022-05-29 22:40:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|4
1653864300000|2022-05-29 22:45:00|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15834.8|15830.8|1
1653864600000|2022-05-29 22:50:00|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|24
1653864900000|2022-05-29 22:55:00|15841.1|15837.1|15836.4|15832.4|15844.2|15840.2|15836.4|15832.4|12
1653865200000|2022-05-29 23:00:00|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15833.3|15829.3|7
1653865500000|2022-05-29 23:05:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|7
1653865800000|2022-05-29 23:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|15
1653866100000|2022-05-29 23:15:00|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|7
1653866400000|2022-05-29 23:20:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|3
1653866700000|2022-05-29 23:25:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|1
1653867000000|2022-05-29 23:30:00|15828.6|15824.6|15820.8|15816.8|15828.6|15824.6|15820.8|15816.8|20
1653867300000|2022-05-29 23:35:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15817.6|15813.6|18
1653867600000|2022-05-29 23:40:00|15819.2|15815.2|15823.9|15819.9|15823.9|15819.9|15819.2|15815.2|11
1653867900000|2022-05-29 23:45:00|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|13
1653868200000|2022-05-29 23:50:00|15825.4|15821.4|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|25
1653868500000|2022-05-29 23:55:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|11
1653868800000|2022-05-30 00:00:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|7
1653869100000|2022-05-30 00:05:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|73
1653869400000|2022-05-30 00:10:00|15831.7|15827.7|15830.1|15826.1|15833.3|15829.3|15828.6|15824.6|21
1653869700000|2022-05-30 00:15:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|58
1653870000000|2022-05-30 00:20:00|15819.2|15815.2|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|47
1653870300000|2022-05-30 00:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|8
1653870600000|2022-05-30 00:30:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|14
1653870900000|2022-05-30 00:35:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15828.6|15824.6|24
1653871200000|2022-05-30 00:40:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15830.1|15826.1|11
1653871500000|2022-05-30 00:45:00|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|19
1653871800000|2022-05-30 00:50:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|11
1653872100000|2022-05-30 00:55:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|19
1653872400000|2022-05-30 01:00:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|13
1653872700000|2022-05-30 01:05:00|15844.2|15840.2|15842.6|15838.6|15848.9|15844.9|15842.6|15838.6|5
1653873000000|2022-05-30 01:10:00|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15839.5|15835.5|8
1653873300000|2022-05-30 01:15:00|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|4
1653873600000|2022-05-30 01:20:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3
1653873900000|2022-05-30 01:25:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653874200000|2022-05-30 01:30:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|4
1653874500000|2022-05-30 01:35:00|15842.6|15838.6|15836.4|15832.4|15842.6|15838.6|15836.4|15832.4|38
1653874800000|2022-05-30 01:40:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|3
1653875100000|2022-05-30 01:45:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|9
1653875400000|2022-05-30 01:50:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15828.6|15824.6|20
1653875700000|2022-05-30 01:55:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1653876000000|2022-05-30 02:00:00|15833.3|15829.3|15833.3|15829.3|15836.4|15832.4|15831.7|15827.7|31
1653876300000|2022-05-30 02:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|18
1653876600000|2022-05-30 02:10:00|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|14
1653876900000|2022-05-30 02:15:00|15837.9|15833.9|15833.3|15829.3|15837.9|15833.9|15833.3|15829.3|9
1653877200000|2022-05-30 02:20:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|22
1653877500000|2022-05-30 02:25:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|16
1653877800000|2022-05-30 02:30:00|15827|15823|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|10
1653878100000|2022-05-30 02:35:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|10
1653878400000|2022-05-30 02:40:00|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|17
1653878700000|2022-05-30 02:45:00|15819.2|15815.2|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|14
1653879000000|2022-05-30 02:50:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|11
1653879300000|2022-05-30 02:55:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|14
1653879600000|2022-05-30 03:00:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|33
1653879900000|2022-05-30 03:05:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653880200000|2022-05-30 03:10:00|15827|15823|15828.6|15824.6|15831.7|15827.7|15827|15823|16
1653880500000|2022-05-30 03:15:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|8
1653880800000|2022-05-30 03:20:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|6
1653881100000|2022-05-30 03:25:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653881400000|2022-05-30 03:30:00|||||||||2
1653881700000|2022-05-30 03:35:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|9
1653882000000|2022-05-30 03:40:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|18
1653882300000|2022-05-30 03:45:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|16
1653882600000|2022-05-30 03:50:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|7
1653882900000|2022-05-30 03:55:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|7
1653883200000|2022-05-30 04:00:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|4
1653883500000|2022-05-30 04:05:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653883800000|2022-05-30 04:10:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653884100000|2022-05-30 04:15:00|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15834.8|15830.8|7
1653884400000|2022-05-30 04:20:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653884700000|2022-05-30 04:25:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|17
1653885000000|2022-05-30 04:30:00|15839.5|15835.5|15819.2|15815.2|15839.5|15835.5|15819.2|15815.2|28
1653885300000|2022-05-30 04:35:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|21
1653885600000|2022-05-30 04:40:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|22
1653885900000|2022-05-30 04:45:00|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|66
1653886200000|2022-05-30 04:50:00|15803.6|15799.6|15800.4|15796.4|15805.1|15801.1|15797.3|15793.3|113
1653886500000|2022-05-30 04:55:00|15798.9|15794.9|15802|15798|15803.6|15799.6|15797.3|15793.3|24
1653886800000|2022-05-30 05:00:00|15800.4|15796.4|15797.3|15793.3|15805.1|15801.1|15797.3|15793.3|30
1653887100000|2022-05-30 05:05:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|28
1653887400000|2022-05-30 05:10:00|15795.8|15791.8|15802|15798|15802|15798|15794.2|15790.2|15
1653887700000|2022-05-30 05:15:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|16
1653888000000|2022-05-30 05:20:00|15803.6|15799.6|15808.3|15804.3|15809.8|15805.8|15803.6|15799.6|26
1653888300000|2022-05-30 05:25:00|15806.7|15802.7|15808.3|15804.3|15812.9|15808.9|15806.7|15802.7|17
1653888600000|2022-05-30 05:30:00|15806.7|15802.7|15800.4|15796.4|15808.3|15804.3|15800.4|15796.4|17
1653888900000|2022-05-30 05:35:00|15802|15798|15802|15798|15803.6|15799.6|15798.9|15794.9|69
1653889200000|2022-05-30 05:40:00|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|11
1653889500000|2022-05-30 05:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15795.8|15791.8|11
1653889800000|2022-05-30 05:50:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15795.8|15791.8|26
1653890100000|2022-05-30 05:55:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|12
1653890400000|2022-05-30 06:00:00|15794.2|15790.2|15792.6|15788.6|15800.4|15796.4|15792.6|15788.6|35
1653890700000|2022-05-30 06:05:00|15791.1|15787.1|15795.8|15791.8|15800.4|15796.4|15791.1|15787.1|9
1653891000000|2022-05-30 06:10:00|15794.2|15790.2|15781.7|15777.7|15797.3|15793.3|15777|15773|51
1653891300000|2022-05-30 06:15:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|55
1653891600000|2022-05-30 06:20:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|38
1653891900000|2022-05-30 06:25:00|15780.1|15776.1|15780.1|15776.1|15784.8|15780.8|15778.6|15774.6|27
1653892200000|2022-05-30 06:30:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|61
1653892500000|2022-05-30 06:35:00|15773.9|15769.9|15766.1|15762.1|15773.9|15769.9|15764.5|15760.5|36
1653892800000|2022-05-30 06:40:00|15762.9|15758.9|15770.8|15766.8|15773.9|15769.9|15762.9|15758.9|47
1653893100000|2022-05-30 06:45:00|15769.2|15765.2|15777|15773|15780.1|15776.1|15769.2|15765.2|32
1653893400000|2022-05-30 06:50:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|52
1653893700000|2022-05-30 06:55:00|15770.8|15766.8|15759.8|15755.8|15770.8|15766.8|15758.3|15754.3|49
1653894000000|2022-05-30 07:00:00|15758.3|15754.3|15739.5|15735.5|15759.8|15755.8|15737.9|15733.9|141
1653894300000|2022-05-30 07:05:00|15737.9|15733.9|15722.3|15718.3|15744.2|15740.2|15720.8|15716.8|131
1653894600000|2022-05-30 07:10:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15720.8|15716.8|129
1653894900000|2022-05-30 07:15:00|15733.3|15729.3|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|57
1653895200000|2022-05-30 07:20:00|15737.9|15733.9|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|63
1653895500000|2022-05-30 07:25:00|15747.3|15743.3|15728.6|15724.6|15748.9|15744.9|15728.6|15724.6|46
1653895800000|2022-05-30 07:30:00|15727|15723|15712.9|15708.9|15727|15723|15709.8|15705.8|115
1653896100000|2022-05-30 07:35:00|15711.4|15707.4|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|131
1653896400000|2022-05-30 07:40:00|15708.3|15704.3|15695.8|15691.8|15712.9|15708.9|15694.2|15690.2|132
1653896700000|2022-05-30 07:45:00|15697.3|15693.3|15702|15698|15709.8|15705.8|15697.3|15693.3|206
1653897000000|2022-05-30 07:50:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|91
1653897300000|2022-05-30 07:55:00|15697.3|15693.3|15692.6|15688.6|15698.9|15694.9|15689.5|15685.5|72
1653897600000|2022-05-30 08:00:00|15691.1|15687.1|15681.7|15677.7|15691.1|15687.1|15673.9|15669.9|78
1653897900000|2022-05-30 08:05:00|15683.3|15679.3|15666.1|15662.1|15684.8|15680.8|15662.9|15658.9|89
1653898200000|2022-05-30 08:10:00|15664.5|15660.5|15684.8|15680.8|15687.9|15683.9|15658.3|15654.3|172
1653898500000|2022-05-30 08:15:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15672.3|15668.3|83
1653898800000|2022-05-30 08:20:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15670.8|15666.8|43
1653899100000|2022-05-30 08:25:00|15680.1|15676.1|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|162
1653899400000|2022-05-30 08:30:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|38
1653899700000|2022-05-30 08:35:00|15692.6|15688.6|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|100
1653900000000|2022-05-30 08:40:00|15702|15698|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|164
1653900300000|2022-05-30 08:45:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15708.3|15704.3|70
1653900600000|2022-05-30 08:50:00|15711.4|15707.4|15706.7|15702.7|15712.9|15708.9|15697.3|15693.3|39
1653900900000|2022-05-30 08:55:00|15705.1|15701.1|15702|15698|15708.3|15704.3|15698.9|15694.9|22
1653901200000|2022-05-30 09:00:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|42
1653901500000|2022-05-30 09:05:00|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15681.7|15677.7|31
1653901800000|2022-05-30 09:10:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|42
1653902100000|2022-05-30 09:15:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|67
1653902400000|2022-05-30 09:20:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|35
1653902700000|2022-05-30 09:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15698.9|15694.9|32
1653903000000|2022-05-30 09:30:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|57
1653903300000|2022-05-30 09:35:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|67
1653903600000|2022-05-30 09:40:00|15708.3|15704.3|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|182
1653903900000|2022-05-30 09:45:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|19
1653904200000|2022-05-30 09:50:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|38
1653904500000|2022-05-30 09:55:00|15698.9|15694.9|15703.6|15699.6|15705.1|15701.1|15698.9|15694.9|10
1653904800000|2022-05-30 10:00:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|36
1653905100000|2022-05-30 10:05:00|15702|15698|15698.9|15694.9|15708.3|15704.3|15697.3|15693.3|12
1653905400000|2022-05-30 10:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|15
1653905700000|2022-05-30 10:15:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|49
1653906000000|2022-05-30 10:20:00|15705.1|15701.1|15705.1|15701.1|15709.8|15705.8|15705.1|15701.1|12
1653906300000|2022-05-30 10:25:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|17
1653906600000|2022-05-30 10:30:00|15703.6|15699.6|15697.3|15693.3|15705.1|15701.1|15697.3|15693.3|26
1653906900000|2022-05-30 10:35:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|30
1653907200000|2022-05-30 10:40:00|15695.8|15691.8|15686.4|15682.4|15695.8|15691.8|15684.8|15680.8|37
1653907500000|2022-05-30 10:45:00|15684.8|15680.8|15672.3|15668.3|15686.4|15682.4|15666.1|15662.1|100
1653907800000|2022-05-30 10:50:00|15670.8|15666.8|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|50
1653908100000|2022-05-30 10:55:00|15678.6|15674.6|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|66
1653908400000|2022-05-30 11:00:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|31
1653908700000|2022-05-30 11:05:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|24
1653909000000|2022-05-30 11:10:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|25
1653909300000|2022-05-30 11:15:00|15689.5|15685.5|15697.3|15693.3|15700.4|15696.4|15689.5|15685.5|57
1653909600000|2022-05-30 11:20:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15695.8|15691.8|29
1653909900000|2022-05-30 11:25:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|52
1653910200000|2022-05-30 11:30:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15698.9|15694.9|81
1653910500000|2022-05-30 11:35:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|51
1653910800000|2022-05-30 11:40:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|50
1653911100000|2022-05-30 11:45:00|15708.3|15704.3|15698.9|15694.9|15709.8|15705.8|15698.9|15694.9|43
1653911400000|2022-05-30 11:50:00|15697.3|15693.3|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|27
1653911700000|2022-05-30 11:55:00|15705.1|15701.1|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|37
1653912000000|2022-05-30 12:00:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|125
1653912300000|2022-05-30 12:05:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|92
1653912600000|2022-05-30 12:10:00|15716.1|15712.1|15697.3|15693.3|15719.2|15715.2|15697.3|15693.3|115
1653912900000|2022-05-30 12:15:00|15694.2|15690.2|15684.8|15680.8|15695.8|15691.8|15684.8|15680.8|65
1653913200000|2022-05-30 12:20:00|15681.7|15677.7|15659.8|15655.8|15683.3|15679.3|15659.8|15655.8|196
1653913500000|2022-05-30 12:25:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|83
1653913800000|2022-05-30 12:30:00|15662.9|15658.9|15681.7|15677.7|15683.3|15679.3|15661.4|15657.4|87
1653914100000|2022-05-30 12:35:00|15683.3|15679.3|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|98
1653914400000|2022-05-30 12:40:00|15689.5|15685.5|15678.6|15674.6|15689.5|15685.5|15675.4|15671.4|127
1653914700000|2022-05-30 12:45:00|15677|15673|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|95
1653915000000|2022-05-30 12:50:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|68
1653915300000|2022-05-30 12:55:00|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|66
1653915600000|2022-05-30 13:00:00|15681.7|15677.7|15687.9|15683.9|15691.1|15687.1|15675.4|15671.4|131
1653915900000|2022-05-30 13:05:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|99
1653916200000|2022-05-30 13:10:00|15686.4|15682.4|15695.8|15691.8|15697.3|15693.3|15686.4|15682.4|106
1653916500000|2022-05-30 13:15:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|133
1653916800000|2022-05-30 13:20:00|15702|15698|15703.6|15699.6|15711.4|15707.4|15700.4|15696.4|55
1653917100000|2022-05-30 13:25:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|91
1653917400000|2022-05-30 13:30:00|15702|15698|15694.2|15690.2|15702|15698|15694.2|15690.2|33
1653917700000|2022-05-30 13:35:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|93
1653918000000|2022-05-30 13:40:00|15680.1|15676.1|15686.4|15682.4|15687.9|15683.9|15672.3|15668.3|139
1653918300000|2022-05-30 13:45:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|72
1653918600000|2022-05-30 13:50:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|57
1653918900000|2022-05-30 13:55:00|15698.9|15694.9|15678.6|15674.6|15698.9|15694.9|15675.4|15671.4|66
1653919200000|2022-05-30 14:00:00|15681.7|15677.7|15678.6|15674.6|15689.5|15685.5|15675.4|15671.4|107
1653919500000|2022-05-30 14:05:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|89
1653919800000|2022-05-30 14:10:00|15684.8|15680.8|15684.8|15680.8|15694.2|15690.2|15678.6|15674.6|79
1653920100000|2022-05-30 14:15:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|65
1653920400000|2022-05-30 14:20:00|15684.8|15680.8|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|46
1653920700000|2022-05-30 14:25:00|15678.6|15674.6|15694.2|15690.2|15694.2|15690.2|15673.9|15669.9|103
1653921000000|2022-05-30 14:30:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|109
1653921300000|2022-05-30 14:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15675.4|15671.4|100
1653921600000|2022-05-30 14:40:00|15692.6|15688.6|15702|15698|15703.6|15699.6|15691.1|15687.1|97
1653921900000|2022-05-30 14:45:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|48
1653922200000|2022-05-30 14:50:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|158
1653922500000|2022-05-30 14:55:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|51
1653922800000|2022-05-30 15:00:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|90
1653923100000|2022-05-30 15:05:00|15698.9|15694.9|15697.3|15693.3|15706.7|15702.7|15697.3|15693.3|92
1653923400000|2022-05-30 15:10:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|47
1653923700000|2022-05-30 15:15:00|15705.1|15701.1|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|105
1653924000000|2022-05-30 15:20:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|47
1653924300000|2022-05-30 15:25:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15698.9|15694.9|31
1653924600000|2022-05-30 15:30:00|15705.1|15701.1|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|30
1653924900000|2022-05-30 15:35:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|31
1653925200000|2022-05-30 15:40:00|15702|15698|15702|15698|15709.8|15705.8|15702|15698|32
1653925500000|2022-05-30 15:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|6
1653925800000|2022-05-30 15:50:00|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|23
1653926100000|2022-05-30 15:55:00|15697.3|15693.3|15695.8|15691.8|15700.4|15696.4|15694.2|15690.2|92
1653926400000|2022-05-30 16:00:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|109
1653926700000|2022-05-30 16:05:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|44
1653927000000|2022-05-30 16:10:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15692.6|15688.6|87
1653927300000|2022-05-30 16:15:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|55
1653927600000|2022-05-30 16:20:00|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15702|15698|23
1653927900000|2022-05-30 16:25:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|66
1653928200000|2022-05-30 16:30:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|76
1653928500000|2022-05-30 16:35:00|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15709.8|15705.8|22
1653928800000|2022-05-30 16:40:00|15716.1|15712.1|15712.9|15708.9|15717.6|15713.6|15709.8|15705.8|127
1653929100000|2022-05-30 16:45:00|15714.5|15710.5|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|55
1653929400000|2022-05-30 16:50:00|15720.8|15716.8|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|48
1653929700000|2022-05-30 16:55:00|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15705.1|15701.1|103
1653948000000|2022-05-30 22:00:00|15722.3|15718.3|15723.9|15719.9|15736.4|15732.4|15722.3|15718.3|66
1653948300000|2022-05-30 22:05:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|33
1653948600000|2022-05-30 22:10:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|46
1653948900000|2022-05-30 22:15:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|60
1653949200000|2022-05-30 22:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|2
1653949500000|2022-05-30 22:25:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|12
1653949800000|2022-05-30 22:30:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15733.3|15729.3|76
1653950100000|2022-05-30 22:35:00|15733.3|15729.3|15730.1|15726.1|15734.8|15730.8|15728.6|15724.6|84
1653950400000|2022-05-30 22:40:00|15728.6|15724.6|15736.4|15732.4|15737.9|15733.9|15727|15723|45
1653950700000|2022-05-30 22:45:00|15734.8|15730.8|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|19
1653951000000|2022-05-30 22:50:00|15736.4|15732.4|15728.6|15724.6|15736.4|15732.4|15728.6|15724.6|46
1653951300000|2022-05-30 22:55:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|54
1653951600000|2022-05-30 23:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|31
1653951900000|2022-05-30 23:05:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|19
1653952200000|2022-05-30 23:10:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15717.6|15713.6|16
1653952500000|2022-05-30 23:15:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15708.3|15704.3|28
1653952800000|2022-05-30 23:20:00|15711.4|15707.4|15703.6|15699.6|15712.9|15708.9|15702|15698|24
1653953100000|2022-05-30 23:25:00|15702|15698|15698.9|15694.9|15705.1|15701.1|15698.9|15694.9|38
1653953400000|2022-05-30 23:30:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15694.2|15690.2|32
1653953700000|2022-05-30 23:35:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|110
1653954000000|2022-05-30 23:40:00|15691.1|15687.1|15702|15698|15702|15698|15691.1|15687.1|26
1653954300000|2022-05-30 23:45:00|15700.4|15696.4|15695.8|15691.8|15703.6|15699.6|15695.8|15691.8|16
1653954600000|2022-05-30 23:50:00|15697.3|15693.3|15702|15698|15703.6|15699.6|15697.3|15693.3|14
1653954900000|2022-05-30 23:55:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|16
1653955200000|2022-05-31 00:00:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|101
1653955500000|2022-05-31 00:05:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|96
1653955800000|2022-05-31 00:10:00|15694.2|15690.2|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|226
1653956100000|2022-05-31 00:15:00|15683.3|15679.3|15672.3|15668.3|15687.9|15683.9|15669.2|15665.2|141
1653956400000|2022-05-31 00:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|150
1653956700000|2022-05-31 00:25:00|15662.9|15658.9|15616.1|15612.1|15666.1|15662.1|15616.1|15612.1|529
1653957000000|2022-05-31 00:30:00|15614.5|15610.5|15650.4|15646.4|15652|15648|15608.3|15604.3|550
1653957300000|2022-05-31 00:35:00|15652|15648|15634.8|15630.8|15652|15648|15631.7|15627.7|203
1653957600000|2022-05-31 00:40:00|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15623.9|15619.9|124
1653957900000|2022-05-31 00:45:00|15627|15623|15631.7|15627.7|15641.1|15637.1|15627|15623|271
1653958200000|2022-05-31 00:50:00|15630.1|15626.1|15647.3|15643.3|15647.3|15643.3|15625.4|15621.4|166
1653958500000|2022-05-31 00:55:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|180
1653958800000|2022-05-31 01:00:00|15653.6|15649.6|15659.8|15655.8|15661.4|15657.4|15648.9|15644.9|156
1653959100000|2022-05-31 01:05:00|15664.5|15660.5|15675.4|15671.4|15681.7|15677.7|15661.4|15657.4|230
1653959400000|2022-05-31 01:10:00|15681.7|15677.7|15669.2|15665.2|15698.9|15694.9|15669.2|15665.2|211
1653959700000|2022-05-31 01:15:00|15667.6|15663.6|15655.1|15651.1|15669.2|15665.2|15650.4|15646.4|104
1653960000000|2022-05-31 01:20:00|15653.6|15649.6|15666.1|15662.1|15667.6|15663.6|15647.3|15643.3|61
1653960300000|2022-05-31 01:25:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15650.4|15646.4|122
1653960600000|2022-05-31 01:30:00|15661.4|15657.4|15641.1|15637.1|15661.4|15657.4|15641.1|15637.1|134
1653960900000|2022-05-31 01:35:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|135
1653961200000|2022-05-31 01:40:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|60
1653961500000|2022-05-31 01:45:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|78
1653961800000|2022-05-31 01:50:00|15655.1|15651.1|15645.8|15641.8|15658.3|15654.3|15637.9|15633.9|104
1653962100000|2022-05-31 01:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|62
1653962400000|2022-05-31 02:00:00|15644.2|15640.2|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|98
1653962700000|2022-05-31 02:05:00|15642.6|15638.6|15627|15623|15644.2|15640.2|15622.3|15618.3|197
1653963000000|2022-05-31 02:10:00|15625.4|15621.4|15637.9|15633.9|15639.5|15635.5|15625.4|15621.4|92
1653963300000|2022-05-31 02:15:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|52
1653963600000|2022-05-31 02:20:00|15648.9|15644.9|15642.6|15638.6|15648.9|15644.9|15641.1|15637.1|39
1653963900000|2022-05-31 02:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|36
1653964200000|2022-05-31 02:30:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|39
1653964500000|2022-05-31 02:35:00|15645.8|15641.8|15648.9|15644.9|15648.9|15644.9|15644.2|15640.2|38
1653964800000|2022-05-31 02:40:00|15650.4|15646.4|15641.1|15637.1|15652|15648|15637.9|15633.9|112
1653965100000|2022-05-31 02:45:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|42
1653965400000|2022-05-31 02:50:00|15648.9|15644.9|15630.1|15626.1|15650.4|15646.4|15628.6|15624.6|135
1653965700000|2022-05-31 02:55:00|15628.6|15624.6|15622.3|15618.3|15630.1|15626.1|15619.2|15615.2|40
1653966000000|2022-05-31 03:00:00|15620.8|15616.8|15636.4|15632.4|15636.4|15632.4|15620.8|15616.8|57
1653966300000|2022-05-31 03:05:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|42
1653966600000|2022-05-31 03:10:00|15639.5|15635.5|15650.4|15646.4|15659.8|15655.8|15634.8|15630.8|269
1653966900000|2022-05-31 03:15:00|15648.9|15644.9|15644.2|15640.2|15648.9|15644.9|15641.1|15637.1|34
1653967200000|2022-05-31 03:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|37
1653967500000|2022-05-31 03:25:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|49
1653967800000|2022-05-31 03:30:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|38
1653968100000|2022-05-31 03:35:00|15644.2|15640.2|15625.4|15621.4|15644.2|15640.2|15625.4|15621.4|89
1653968400000|2022-05-31 03:40:00|15627|15623|15627|15623|15628.6|15624.6|15625.4|15621.4|28
1653968700000|2022-05-31 03:45:00|15625.4|15621.4|15627|15623|15631.7|15627.7|15625.4|15621.4|9
1653969000000|2022-05-31 03:50:00|15625.4|15621.4|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|13
1653969300000|2022-05-31 03:55:00|15630.1|15626.1|15625.4|15621.4|15630.1|15626.1|15625.4|15621.4|21
1653969600000|2022-05-31 04:00:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|53
1653969900000|2022-05-31 04:05:00|15633.3|15629.3|15642.6|15638.6|15644.2|15640.2|15633.3|15629.3|22
1653970200000|2022-05-31 04:10:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15639.5|15635.5|26
1653970500000|2022-05-31 04:15:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|21
1653970800000|2022-05-31 04:20:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|77
1653971100000|2022-05-31 04:25:00|15639.5|15635.5|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|62
1653971400000|2022-05-31 04:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|25
1653971700000|2022-05-31 04:35:00|15645.8|15641.8|15647.3|15643.3|15652|15648|15645.8|15641.8|33
1653972000000|2022-05-31 04:40:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15636.4|15632.4|105
1653972300000|2022-05-31 04:45:00|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|10
1653972600000|2022-05-31 04:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|43
1653972900000|2022-05-31 04:55:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|33
1653973200000|2022-05-31 05:00:00|15637.9|15633.9|15641.1|15637.1|15642.6|15638.6|15637.9|15633.9|43
1653973500000|2022-05-31 05:05:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|29
1653973800000|2022-05-31 05:10:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15630.1|15626.1|24
1653974100000|2022-05-31 05:15:00|15630.1|15626.1|15637.9|15633.9|15637.9|15633.9|15630.1|15626.1|28
1653974400000|2022-05-31 05:20:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|43
1653974700000|2022-05-31 05:25:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15633.3|15629.3|38
1653975000000|2022-05-31 05:30:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|53
1653975300000|2022-05-31 05:35:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|74
1653975600000|2022-05-31 05:40:00|15650.4|15646.4|15659.8|15655.8|15659.8|15655.8|15648.9|15644.9|86
1653975900000|2022-05-31 05:45:00|15658.3|15654.3|15653.6|15649.6|15659.8|15655.8|15647.3|15643.3|75
1653976200000|2022-05-31 05:50:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|77
1653976500000|2022-05-31 05:55:00|15647.3|15643.3|15645.8|15641.8|15653.6|15649.6|15644.2|15640.2|35
1653976800000|2022-05-31 06:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|243
1653977100000|2022-05-31 06:05:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|177
1653977400000|2022-05-31 06:10:00|15634.8|15630.8|15641.1|15637.1|15642.6|15638.6|15634.8|15630.8|207
1653977700000|2022-05-31 06:15:00|15637.9|15633.9|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|70
1653978000000|2022-05-31 06:20:00|15650.4|15646.4|15650.4|15646.4|15652|15648|15644.2|15640.2|116
1653978300000|2022-05-31 06:25:00|15647.3|15643.3|15631.7|15627.7|15647.3|15643.3|15625.4|15621.4|190
1653978600000|2022-05-31 06:30:00|15633.3|15629.3|15636.4|15632.4|15637.9|15633.9|15625.4|15621.4|91
1653978900000|2022-05-31 06:35:00|15634.8|15630.8|15622.3|15618.3|15641.1|15637.1|15622.3|15618.3|599
1653979200000|2022-05-31 06:40:00|15619.2|15615.2|15616.1|15612.1|15625.4|15621.4|15603.6|15599.6|220
1653979500000|2022-05-31 06:45:00|15612.9|15608.9|15631.7|15627.7|15633.3|15629.3|15612.9|15608.9|151
1653979800000|2022-05-31 06:50:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|106
1653980100000|2022-05-31 06:55:00|15634.8|15630.8|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|112
1653980400000|2022-05-31 07:00:00|15636.4|15632.4|15672.3|15668.3|15672.3|15668.3|15634.8|15630.8|462
1653980700000|2022-05-31 07:05:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|349
1653981000000|2022-05-31 07:10:00|15683.3|15679.3|15691.1|15687.1|15697.3|15693.3|15681.7|15677.7|458
1653981300000|2022-05-31 07:15:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|419
1653981600000|2022-05-31 07:20:00|15683.3|15679.3|15691.1|15687.1|15695.8|15691.8|15683.3|15679.3|202
1653981900000|2022-05-31 07:25:00|15689.5|15685.5|15706.7|15702.7|15709.8|15705.8|15687.9|15683.9|451
1653982200000|2022-05-31 07:30:00|15709.8|15705.8|15698.9|15694.9|15712.9|15708.9|15691.1|15687.1|137
1653982500000|2022-05-31 07:35:00|15700.4|15696.4|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|122
1653982800000|2022-05-31 07:40:00|15714.5|15710.5|15728.6|15724.6|15737.9|15733.9|15712.9|15708.9|390
1653983100000|2022-05-31 07:45:00|15725.4|15721.4|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|158
1653983400000|2022-05-31 07:50:00|15719.2|15715.2|15728.6|15724.6|15728.6|15724.6|15712.9|15708.9|89
1653983700000|2022-05-31 07:55:00|15730.1|15726.1|15719.2|15715.2|15731.7|15727.7|15712.9|15708.9|98
1653984000000|2022-05-31 08:00:00|15716.1|15712.1|15703.6|15699.6|15722.3|15718.3|15703.6|15699.6|105
1653984300000|2022-05-31 08:05:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|152
1653984600000|2022-05-31 08:10:00|15695.8|15691.8|15709.8|15705.8|15709.8|15705.8|15695.8|15691.8|89
1653984900000|2022-05-31 08:15:00|15708.3|15704.3|15705.1|15701.1|15708.3|15704.3|15691.1|15687.1|74
1653985200000|2022-05-31 08:20:00|15703.6|15699.6|15689.5|15685.5|15708.3|15704.3|15687.9|15683.9|60
1653985500000|2022-05-31 08:25:00|15691.1|15687.1|15675.4|15671.4|15691.1|15687.1|15672.3|15668.3|151
1653985800000|2022-05-31 08:30:00|15672.3|15668.3|15677|15673|15681.7|15677.7|15672.3|15668.3|70
1653986100000|2022-05-31 08:35:00|15678.6|15674.6|15669.2|15665.2|15684.8|15680.8|15667.6|15663.6|151
1653986400000|2022-05-31 08:40:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|245
1653986700000|2022-05-31 08:45:00|15667.6|15663.6|15661.4|15657.4|15669.2|15665.2|15661.4|15657.4|78
1653987000000|2022-05-31 08:50:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|141
1653987300000|2022-05-31 08:55:00|15667.6|15663.6|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|91
1653987600000|2022-05-31 09:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|339
1653987900000|2022-05-31 09:05:00|15655.1|15651.1|15644.2|15640.2|15656.7|15652.7|15637.9|15633.9|175
1653988200000|2022-05-31 09:10:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|169
1653988500000|2022-05-31 09:15:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15634.8|15630.8|149
1653988800000|2022-05-31 09:20:00|15648.9|15644.9|15659.8|15655.8|15659.8|15655.8|15645.8|15641.8|332
1653989100000|2022-05-31 09:25:00|15658.3|15654.3|15658.3|15654.3|15662.9|15658.9|15650.4|15646.4|180
1653989400000|2022-05-31 09:30:00|15656.7|15652.7|15659.8|15655.8|15666.1|15662.1|15650.4|15646.4|150
1653989700000|2022-05-31 09:35:00|15661.4|15657.4|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|217
1653990000000|2022-05-31 09:40:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|91
1653990300000|2022-05-31 09:45:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|173
1653990600000|2022-05-31 09:50:00|15661.4|15657.4|15670.8|15666.8|15675.4|15671.4|15656.7|15652.7|113
1653990900000|2022-05-31 09:55:00|15672.3|15668.3|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|59
1653991200000|2022-05-31 10:00:00|15658.3|15654.3|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|43
1653991500000|2022-05-31 10:05:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|48
1653991800000|2022-05-31 10:10:00|15658.3|15654.3|15650.4|15646.4|15662.9|15658.9|15650.4|15646.4|90
1653992100000|2022-05-31 10:15:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|112
1653992400000|2022-05-31 10:20:00|15655.1|15651.1|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|40
1653992700000|2022-05-31 10:25:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|106
1653993000000|2022-05-31 10:30:00|15642.6|15638.6|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|84
1653993300000|2022-05-31 10:35:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|75
1653993600000|2022-05-31 10:40:00|15644.2|15640.2|15666.1|15662.1|15666.1|15662.1|15639.5|15635.5|329
1653993900000|2022-05-31 10:45:00|15667.6|15663.6|15662.9|15658.9|15678.6|15674.6|15662.9|15658.9|307
1653994200000|2022-05-31 10:50:00|15666.1|15662.1|15678.6|15674.6|15681.7|15677.7|15656.7|15652.7|210
1653994500000|2022-05-31 10:55:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|113
1653994800000|2022-05-31 11:00:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15667.6|15663.6|140
1653995100000|2022-05-31 11:05:00|15677|15673|15687.9|15683.9|15687.9|15683.9|15672.3|15668.3|94
1653995400000|2022-05-31 11:10:00|15684.8|15680.8|15703.6|15699.6|15705.1|15701.1|15680.1|15676.1|307
1653995700000|2022-05-31 11:15:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|148
1653996000000|2022-05-31 11:20:00|15697.3|15693.3|15694.2|15690.2|15702|15698|15694.2|15690.2|306
1653996300000|2022-05-31 11:25:00|15692.6|15688.6|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|276
1653996600000|2022-05-31 11:30:00|15700.4|15696.4|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|350
1653996900000|2022-05-31 11:35:00|15712.9|15708.9|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|344
1653997200000|2022-05-31 11:40:00|15725.4|15721.4|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|271
1653997500000|2022-05-31 11:45:00|15719.2|15715.2|15689.5|15685.5|15719.2|15715.2|15687.9|15683.9|249
1653997800000|2022-05-31 11:50:00|15687.9|15683.9|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|159
1653998100000|2022-05-31 11:55:00|15687.9|15683.9|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|325
1653998400000|2022-05-31 12:00:00|15703.6|15699.6|15681.7|15677.7|15703.6|15699.6|15675.4|15671.4|357
1653998700000|2022-05-31 12:05:00|15680.1|15676.1|15666.1|15662.1|15684.8|15680.8|15662.9|15658.9|474
1653999000000|2022-05-31 12:10:00|15667.6|15663.6|15694.2|15690.2|15694.2|15690.2|15662.9|15658.9|383
1653999300000|2022-05-31 12:15:00|15691.1|15687.1|15672.3|15668.3|15694.2|15690.2|15664.5|15660.5|566
1653999600000|2022-05-31 12:20:00|15673.9|15669.9|15600.4|15596.4|15673.9|15669.9|15600.4|15596.4|1267
1653999900000|2022-05-31 12:25:00|15597.3|15593.3|15550.4|15546.4|15597.3|15593.3|15541.1|15537.1|1642
1654000200000|2022-05-31 12:30:00|15547.3|15543.3|15545.8|15541.8|15553.6|15549.6|15525.4|15521.4|1805
1654000500000|2022-05-31 12:35:00|15544.2|15540.2|15545.8|15541.8|15559.8|15555.8|15537.9|15533.9|1522
1654000800000|2022-05-31 12:40:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|1113
1654001100000|2022-05-31 12:45:00|15528.6|15524.6|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|1154
1654001400000|2022-05-31 12:50:00|15533.3|15529.3|15541.1|15537.1|15550.4|15546.4|15528.6|15524.6|974
1654001700000|2022-05-31 12:55:00|15544.2|15540.2|15534.8|15530.8|15547.3|15543.3|15534.8|15530.8|1069
1654002000000|2022-05-31 13:00:00|15531.7|15527.7|15544.2|15540.2|15556.7|15552.7|15528.6|15524.6|1162
1654002300000|2022-05-31 13:05:00|15547.3|15543.3|15534.8|15530.8|15553.6|15549.6|15528.6|15524.6|913
1654002600000|2022-05-31 13:10:00|15531.7|15527.7|15559.8|15555.8|15562.9|15558.9|15531.7|15527.7|1034
1654002900000|2022-05-31 13:15:00|15556.7|15552.7|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|729
1654003200000|2022-05-31 13:20:00|15556.7|15552.7|15556.7|15552.7|15572.3|15568.3|15550.4|15546.4|1239
1654003500000|2022-05-31 13:25:00|15558.3|15554.3|15584.8|15580.8|15584.8|15580.8|15556.7|15552.7|1275
1654003800000|2022-05-31 13:30:00|15581.7|15577.7|15547.3|15543.3|15587.9|15583.9|15547.3|15543.3|1334
1654004100000|2022-05-31 13:35:00|15550.4|15546.4|15575.4|15571.4|15578.6|15574.6|15537.9|15533.9|1403
1654004400000|2022-05-31 13:40:00|15572.3|15568.3|15537.9|15533.9|15575.4|15571.4|15525.4|15521.4|1345
1654004700000|2022-05-31 13:45:00|15536.4|15532.4|15537.9|15533.9|15553.6|15549.6|15525.4|15521.4|1194
1654005000000|2022-05-31 13:50:00|15534.8|15530.8|15547.3|15543.3|15553.6|15549.6|15534.8|15530.8|839
1654005300000|2022-05-31 13:55:00|15544.2|15540.2|15525.4|15521.4|15547.3|15543.3|15516.1|15512.1|904
1654005600000|2022-05-31 14:00:00|15523.9|15519.9|15512.9|15508.9|15525.4|15521.4|15497.3|15493.3|1293
1654005900000|2022-05-31 14:05:00|15509.8|15505.8|15506.7|15502.7|15528.6|15524.6|15497.3|15493.3|1254
1654006200000|2022-05-31 14:10:00|15503.6|15499.6|15509.8|15505.8|15516.1|15512.1|15497.3|15493.3|692
1654006500000|2022-05-31 14:15:00|15508.3|15504.3|15519.2|15515.2|15531.7|15527.7|15506.7|15502.7|671
1654006800000|2022-05-31 14:20:00|15522.3|15518.3|15519.2|15515.2|15523.9|15519.9|15508.3|15504.3|824
1654007100000|2022-05-31 14:25:00|15517.6|15513.6|15516.1|15512.1|15531.7|15527.7|15512.9|15508.9|1385
1654007400000|2022-05-31 14:30:00|15517.6|15513.6|15500.4|15496.4|15519.2|15515.2|15494.2|15490.2|1358
1654007700000|2022-05-31 14:35:00|15497.3|15493.3|15506.7|15502.7|15517.6|15513.6|15494.2|15490.2|877
1654008000000|2022-05-31 14:40:00|15509.8|15505.8|15494.2|15490.2|15509.8|15505.8|15494.2|15490.2|912
1654008300000|2022-05-31 14:45:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15483.3|15479.3|1042
1654008600000|2022-05-31 14:50:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15494.2|15490.2|708
1654008900000|2022-05-31 14:55:00|15502|15498|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|830
1654009200000|2022-05-31 15:00:00|15492.6|15488.6|15472.3|15468.3|15492.6|15488.6|15469.2|15465.2|1097
1654009500000|2022-05-31 15:05:00|15475.4|15471.4|15491.1|15487.1|15494.2|15490.2|15472.3|15468.3|1128
1654009800000|2022-05-31 15:10:00|15494.2|15490.2|15500.4|15496.4|15509.8|15505.8|15491.1|15487.1|1030
1654010100000|2022-05-31 15:15:00|15503.6|15499.6|15512.9|15508.9|15522.3|15518.3|15500.4|15496.4|723
1654010400000|2022-05-31 15:20:00|15516.1|15512.1|15506.7|15502.7|15522.3|15518.3|15500.4|15496.4|765
1654010700000|2022-05-31 15:25:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15494.2|15490.2|337
1654011000000|2022-05-31 15:30:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15494.2|15490.2|466
1654011300000|2022-05-31 15:35:00|15498.9|15494.9|15503.6|15499.6|15512.9|15508.9|15494.2|15490.2|807
1654011600000|2022-05-31 15:40:00|15506.7|15502.7|15544.2|15540.2|15544.2|15540.2|15503.6|15499.6|634
1654011900000|2022-05-31 15:45:00|15541.1|15537.1|15555.1|15551.1|15569.2|15565.2|15541.1|15537.1|1289
1654012200000|2022-05-31 15:50:00|15553.6|15549.6|15537.9|15533.9|15556.7|15552.7|15537.9|15533.9|586
1654012500000|2022-05-31 15:55:00|15539.5|15535.5|15550.4|15546.4|15552|15548|15528.6|15524.6|584
1654012800000|2022-05-31 16:00:00|15547.3|15543.3|15559.8|15555.8|15559.8|15555.8|15547.3|15543.3|562
1654013100000|2022-05-31 16:05:00|15556.7|15552.7|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|643
1654013400000|2022-05-31 16:10:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|700
1654013700000|2022-05-31 16:15:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|352
1654014000000|2022-05-31 16:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|482
1654014300000|2022-05-31 16:25:00|15556.7|15552.7|15572.3|15568.3|15573.9|15569.9|15547.3|15543.3|743
1654014600000|2022-05-31 16:30:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15562.9|15558.9|836
1654014900000|2022-05-31 16:35:00|15572.3|15568.3|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|564
1654015200000|2022-05-31 16:40:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|523
1654015500000|2022-05-31 16:45:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|394
1654015800000|2022-05-31 16:50:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15550.4|15546.4|714
1654016100000|2022-05-31 16:55:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|424
1654016400000|2022-05-31 17:00:00|15564.5|15560.5|15575.4|15571.4|15578.6|15574.6|15559.8|15555.8|427
1654016700000|2022-05-31 17:05:00|15577|15573|15562.9|15558.9|15578.6|15574.6|15559.8|15555.8|371
1654017000000|2022-05-31 17:10:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15553.6|15549.6|518
1654017300000|2022-05-31 17:15:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15556.7|15552.7|507
1654017600000|2022-05-31 17:20:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15550.4|15546.4|536
1654017900000|2022-05-31 17:25:00|15548.9|15544.9|15572.3|15568.3|15572.3|15568.3|15544.2|15540.2|889
1654018200000|2022-05-31 17:30:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|502
1654018500000|2022-05-31 17:35:00|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|418
1654018800000|2022-05-31 17:40:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|533
1654019100000|2022-05-31 17:45:00|15550.4|15546.4|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|552
1654019400000|2022-05-31 17:50:00|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15541.1|15537.1|786
1654019700000|2022-05-31 17:55:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|537
1654020000000|2022-05-31 18:00:00|15547.3|15543.3|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|915
1654020300000|2022-05-31 18:05:00|15564.5|15560.5|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|934
1654020600000|2022-05-31 18:10:00|15562.9|15558.9|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|780
1654020900000|2022-05-31 18:15:00|15572.3|15568.3|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1372
1654021200000|2022-05-31 18:20:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15575.4|15571.4|876
1654021500000|2022-05-31 18:25:00|15584.8|15580.8|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|980
1654021800000|2022-05-31 18:30:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1756
1654022100000|2022-05-31 18:35:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15586.4|15582.4|1198
1654022400000|2022-05-31 18:40:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1617
1654022700000|2022-05-31 18:45:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15591.1|15587.1|1350
1654023000000|2022-05-31 18:50:00|15603.6|15599.6|15587.9|15583.9|15603.6|15599.6|15584.8|15580.8|1764
1654023300000|2022-05-31 18:55:00|15589.5|15585.5|15575.4|15571.4|15591.1|15587.1|15572.3|15568.3|3635
1654023600000|2022-05-31 19:00:00|15572.3|15568.3|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|2508
1654023900000|2022-05-31 19:05:00|15583.3|15579.3|15572.3|15568.3|15584.8|15580.8|15569.2|15565.2|1358
1654024200000|2022-05-31 19:10:00|15575.4|15571.4|15553.6|15549.6|15578.6|15574.6|15553.6|15549.6|938
1654024500000|2022-05-31 19:15:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|712
1654024800000|2022-05-31 19:20:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15537.9|15533.9|692
1654025100000|2022-05-31 19:25:00|15544.2|15540.2|15537.9|15533.9|15547.3|15543.3|15528.6|15524.6|1151
1654025400000|2022-05-31 19:30:00|15534.8|15530.8|15537.9|15533.9|15547.3|15543.3|15528.6|15524.6|1106
1654025700000|2022-05-31 19:35:00|15534.8|15530.8|15562.9|15558.9|15562.9|15558.9|15534.8|15530.8|1219
1654026000000|2022-05-31 19:40:00|15561.4|15557.4|15544.2|15540.2|15569.2|15565.2|15537.9|15533.9|1590
1654026300000|2022-05-31 19:45:00|15547.3|15543.3|15525.4|15521.4|15550.4|15546.4|15522.3|15518.3|1725
1654026600000|2022-05-31 19:50:00|15522.3|15518.3|15466.1|15462.1|15522.3|15518.3|15437.9|15433.9|3483
1654026900000|2022-05-31 19:55:00|15462.9|15458.9|15547.3|15543.3|15547.3|15543.3|15434.8|15430.8|11240
1654027200000|2022-05-31 20:00:00|15544.2|15540.2|15558.3|15554.3|15566.1|15562.1|15519.2|15515.2|5822
1654027500000|2022-05-31 20:05:00|15556.7|15552.7|15531.7|15527.7|15559.8|15555.8|15503.6|15499.6|2879
1654027800000|2022-05-31 20:10:00|15533.3|15529.3|15534.8|15530.8|15541.1|15537.1|15522.3|15518.3|1274
1654028100000|2022-05-31 20:15:00|15537.9|15533.9|15553.6|15549.6|15566.1|15562.1|15537.9|15533.9|1573
1654028400000|2022-05-31 20:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15541.1|15537.1|1105
1654028700000|2022-05-31 20:25:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15555.1|15551.1|839
1654029000000|2022-05-31 20:30:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|581
1654029300000|2022-05-31 20:35:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|362
1654029600000|2022-05-31 20:40:00|15566.1|15562.1|15581.7|15577.7|15584.8|15580.8|15566.1|15562.1|474
1654029900000|2022-05-31 20:45:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|365
1654030200000|2022-05-31 20:50:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15580.1|15576.1|491
1654030500000|2022-05-31 20:55:00|15589.5|15585.5|15592.6|15588.6|15597.3|15593.3|15589.5|15585.5|482
1654034400000|2022-05-31 22:00:00|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|152
1654034700000|2022-05-31 22:05:00|15584.8|15580.8|15586.4|15582.4|15589.5|15585.5|15584.8|15580.8|13
1654035000000|2022-05-31 22:10:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|23
1654035300000|2022-05-31 22:15:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|13
1654035600000|2022-05-31 22:20:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|43
1654035900000|2022-05-31 22:25:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|34
1654036200000|2022-05-31 22:30:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|59
1654036500000|2022-05-31 22:35:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|48
1654036800000|2022-05-31 22:40:00|15580.1|15576.1|15572.3|15568.3|15580.1|15576.1|15569.2|15565.2|36
1654037100000|2022-05-31 22:45:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|67
1654037400000|2022-05-31 22:50:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|49
1654037700000|2022-05-31 22:55:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|42
1654038000000|2022-05-31 23:00:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|26
1654038300000|2022-05-31 23:05:00|||||||||17
1654038600000|2022-05-31 23:10:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|99
1654038900000|2022-05-31 23:15:00|||||||||18
1654039200000|2022-05-31 23:20:00|||||||||29
1654039500000|2022-05-31 23:25:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|21
1654039800000|2022-05-31 23:30:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15564.5|15560.5|75
1654040100000|2022-05-31 23:35:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|51
1654040400000|2022-05-31 23:40:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|83
1654040700000|2022-05-31 23:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|63
1654041000000|2022-05-31 23:50:00|15562.9|15558.9|15559.8|15555.8|15564.5|15560.5|15556.7|15552.7|38
1654041300000|2022-05-31 23:55:00|15558.3|15554.3|15550.4|15546.4|15558.3|15554.3|15550.4|15546.4|138
1654041600000|2022-06-01 00:00:00|15553.6|15549.6|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|75
1654041900000|2022-06-01 00:05:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|94
1654042200000|2022-06-01 00:10:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|48
1654042500000|2022-06-01 00:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|54
1654042800000|2022-06-01 00:20:00|15531.7|15527.7|15536.4|15532.4|15541.1|15537.1|15531.7|15527.7|118
1654043100000|2022-06-01 00:25:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|58
1654043400000|2022-06-01 00:30:00|15531.7|15527.7|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|82
1654043700000|2022-06-01 00:35:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15517.6|15513.6|128
1654044000000|2022-06-01 00:40:00|15523.9|15519.9|15520.8|15516.8|15525.4|15521.4|15516.1|15512.1|120
1654044300000|2022-06-01 00:45:00|15519.2|15515.2|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|157
1654044600000|2022-06-01 00:50:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|91
1654044900000|2022-06-01 00:55:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15506.7|15502.7|70
1654045200000|2022-06-01 01:00:00|15516.1|15512.1|15516.1|15512.1|15525.4|15521.4|15514.5|15510.5|102
1654045500000|2022-06-01 01:05:00|15517.6|15513.6|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|52
1654045800000|2022-06-01 01:10:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|85
1654046100000|2022-06-01 01:15:00|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15508.3|15504.3|61
1654046400000|2022-06-01 01:20:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|149
1654046700000|2022-06-01 01:25:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|42
1654047000000|2022-06-01 01:30:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15512.9|15508.9|104
1654047300000|2022-06-01 01:35:00|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|46
1654047600000|2022-06-01 01:40:00|15516.1|15512.1|15522.3|15518.3|15523.9|15519.9|15512.9|15508.9|150
1654047900000|2022-06-01 01:45:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|65
1654048200000|2022-06-01 01:50:00|15530.1|15526.1|15531.7|15527.7|15533.3|15529.3|15527|15523|75
1654048500000|2022-06-01 01:55:00|15530.1|15526.1|15527|15523|15531.7|15527.7|15525.4|15521.4|131
1654048800000|2022-06-01 02:00:00|15525.4|15521.4|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|104
1654049100000|2022-06-01 02:05:00|15533.3|15529.3|15528.6|15524.6|15533.3|15529.3|15525.4|15521.4|86
1654049400000|2022-06-01 02:10:00|15527|15523|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|64
1654049700000|2022-06-01 02:15:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|77
1654050000000|2022-06-01 02:20:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|38
1654050300000|2022-06-01 02:25:00|15519.2|15515.2|15527|15523|15527|15523|15519.2|15515.2|58
1654050600000|2022-06-01 02:30:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|20
1654050900000|2022-06-01 02:35:00|15530.1|15526.1|15541.1|15537.1|15541.1|15537.1|15530.1|15526.1|134
1654051200000|2022-06-01 02:40:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|98
1654051500000|2022-06-01 02:45:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|38
1654051800000|2022-06-01 02:50:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|46
1654052100000|2022-06-01 02:55:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|26
1654052400000|2022-06-01 03:00:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|76
1654052700000|2022-06-01 03:05:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|27
1654053000000|2022-06-01 03:10:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|86
1654053300000|2022-06-01 03:15:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|18
1654053600000|2022-06-01 03:20:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15539.5|15535.5|18
1654053900000|2022-06-01 03:25:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|14
1654054200000|2022-06-01 03:30:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|46
1654054500000|2022-06-01 03:35:00|15542.6|15538.6|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|20
1654054800000|2022-06-01 03:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|13
1654055100000|2022-06-01 03:45:00|15542.6|15538.6|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|38
1654055400000|2022-06-01 03:50:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|22
1654055700000|2022-06-01 03:55:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|17
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15541.1|15537.1|25
1654056300000|2022-06-01 04:05:00|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|35
1654056600000|2022-06-01 04:10:00|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15548.9|15544.9|27
1654056900000|2022-06-01 04:15:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15547.3|15543.3|97
1654057200000|2022-06-01 04:20:00|15552|15548|15547.3|15543.3|15552|15548|15547.3|15543.3|23
1654057500000|2022-06-01 04:25:00|15545.8|15541.8|15555.1|15551.1|15559.8|15555.8|15545.8|15541.8|93
1654057800000|2022-06-01 04:30:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|36
1654058100000|2022-06-01 04:35:00|15553.6|15549.6|15541.1|15537.1|15553.6|15549.6|15541.1|15537.1|81
1654058400000|2022-06-01 04:40:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|93
1654058700000|2022-06-01 04:45:00|15544.2|15540.2|15539.5|15535.5|15547.3|15543.3|15539.5|15535.5|30
1654059000000|2022-06-01 04:50:00|15541.1|15537.1|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|161
1654059300000|2022-06-01 04:55:00|15536.4|15532.4|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|23
1654059600000|2022-06-01 05:00:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|25
1654059900000|2022-06-01 05:05:00|15528.6|15524.6|15520.8|15516.8|15528.6|15524.6|15519.2|15515.2|87
1654060200000|2022-06-01 05:10:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|34
1654060500000|2022-06-01 05:15:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|90
1654060800000|2022-06-01 05:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15514.5|15510.5|74
1654061100000|2022-06-01 05:25:00|15516.1|15512.1|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|72
1654061400000|2022-06-01 05:30:00|15519.2|15515.2|15527|15523|15528.6|15524.6|15516.1|15512.1|82
1654061700000|2022-06-01 05:35:00|15528.6|15524.6|15527|15523|15530.1|15526.1|15523.9|15519.9|20
1654062000000|2022-06-01 05:40:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|14
1654062300000|2022-06-01 05:45:00|15530.1|15526.1|15534.8|15530.8|15537.9|15533.9|15530.1|15526.1|17
1654062600000|2022-06-01 05:50:00|15533.3|15529.3|15533.3|15529.3|15537.9|15533.9|15530.1|15526.1|24
1654062900000|2022-06-01 05:55:00|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15522.3|15518.3|96
1654063200000|2022-06-01 06:00:00|15531.7|15527.7|15536.4|15532.4|15544.2|15540.2|15528.6|15524.6|96
1654063500000|2022-06-01 06:05:00|15537.9|15533.9|15539.5|15535.5|15547.3|15543.3|15536.4|15532.4|53
1654063800000|2022-06-01 06:10:00|15537.9|15533.9|15547.3|15543.3|15548.9|15544.9|15537.9|15533.9|51
1654064100000|2022-06-01 06:15:00|15548.9|15544.9|15552|15548|15553.6|15549.6|15544.2|15540.2|56
1654064400000|2022-06-01 06:20:00|15550.4|15546.4|15548.9|15544.9|15555.1|15551.1|15547.3|15543.3|119
1654064700000|2022-06-01 06:25:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|125
1654065000000|2022-06-01 06:30:00|15547.3|15543.3|15544.2|15540.2|15553.6|15549.6|15544.2|15540.2|82
1654065300000|2022-06-01 06:35:00|15545.8|15541.8|15544.2|15540.2|15550.4|15546.4|15542.6|15538.6|48
1654065600000|2022-06-01 06:40:00|15545.8|15541.8|15528.6|15524.6|15545.8|15541.8|15528.6|15524.6|101
1654065900000|2022-06-01 06:45:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|96
1654066200000|2022-06-01 06:50:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|135
1654066500000|2022-06-01 06:55:00|15514.5|15510.5|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|143
1654066800000|2022-06-01 07:00:00|15503.6|15499.6|15502|15498|15509.8|15505.8|15497.3|15493.3|273
1654067100000|2022-06-01 07:05:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|223
1654067400000|2022-06-01 07:10:00|15509.8|15505.8|15481.7|15477.7|15512.9|15508.9|15481.7|15477.7|316
1654067700000|2022-06-01 07:15:00|15483.3|15479.3|15486.4|15482.4|15487.9|15483.9|15478.6|15474.6|207
1654068000000|2022-06-01 07:20:00|15487.9|15483.9|15487.9|15483.9|15497.3|15493.3|15477|15473|243
1654068300000|2022-06-01 07:25:00|15489.5|15485.5|15483.3|15479.3|15491.1|15487.1|15480.1|15476.1|106
1654068600000|2022-06-01 07:30:00|15484.8|15480.8|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|143
1654068900000|2022-06-01 07:35:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|120
1654069200000|2022-06-01 07:40:00|15477|15473|15506.7|15502.7|15506.7|15502.7|15477|15473|101
1654069500000|2022-06-01 07:45:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15502|15498|134
1654069800000|2022-06-01 07:50:00|15508.3|15504.3|15516.1|15512.1|15519.2|15515.2|15500.4|15496.4|169
1654070100000|2022-06-01 07:55:00|15514.5|15510.5|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|163
1654070400000|2022-06-01 08:00:00|15520.8|15516.8|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|154
1654070700000|2022-06-01 08:05:00|15530.1|15526.1|15512.9|15508.9|15534.8|15530.8|15509.8|15505.8|189
1654071000000|2022-06-01 08:10:00|15511.4|15507.4|15525.4|15521.4|15525.4|15521.4|15509.8|15505.8|70
1654071300000|2022-06-01 08:15:00|15528.6|15524.6|15517.6|15513.6|15528.6|15524.6|15516.1|15512.1|54
1654071600000|2022-06-01 08:20:00|15519.2|15515.2|15506.7|15502.7|15520.8|15516.8|15506.7|15502.7|56
1654071900000|2022-06-01 08:25:00|15508.3|15504.3|15512.9|15508.9|15522.3|15518.3|15506.7|15502.7|83
1654072200000|2022-06-01 08:30:00|15511.4|15507.4|15508.3|15504.3|15516.1|15512.1|15503.6|15499.6|93
1654072500000|2022-06-01 08:35:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|72
1654072800000|2022-06-01 08:40:00|15508.3|15504.3|15519.2|15515.2|15520.8|15516.8|15500.4|15496.4|99
1654073100000|2022-06-01 08:45:00|15520.8|15516.8|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|114
1654073400000|2022-06-01 08:50:00|15530.1|15526.1|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|81
1654073700000|2022-06-01 08:55:00|15534.8|15530.8|15536.4|15532.4|15541.1|15537.1|15531.7|15527.7|56
1654074000000|2022-06-01 09:00:00|15534.8|15530.8|15528.6|15524.6|15536.4|15532.4|15527|15523|92
1654074300000|2022-06-01 09:05:00|15530.1|15526.1|15539.5|15535.5|15541.1|15537.1|15525.4|15521.4|174
1654074600000|2022-06-01 09:10:00|15541.1|15537.1|15531.7|15527.7|15544.2|15540.2|15525.4|15521.4|151
1654074900000|2022-06-01 09:15:00|15534.8|15530.8|15539.5|15535.5|15541.1|15537.1|15531.7|15527.7|97
1654075200000|2022-06-01 09:20:00|15537.9|15533.9|15525.4|15521.4|15539.5|15535.5|15522.3|15518.3|45
1654075500000|2022-06-01 09:25:00|15523.9|15519.9|15541.1|15537.1|15542.6|15538.6|15522.3|15518.3|68
1654075800000|2022-06-01 09:30:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15531.7|15527.7|158
1654076100000|2022-06-01 09:35:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|52
1654076400000|2022-06-01 09:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|82
1654076700000|2022-06-01 09:45:00|15545.8|15541.8|15534.8|15530.8|15545.8|15541.8|15531.7|15527.7|246
1654077000000|2022-06-01 09:50:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15533.3|15529.3|77
1654077300000|2022-06-01 09:55:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15533.3|15529.3|15
1654077600000|2022-06-01 10:00:00|15531.7|15527.7|15542.6|15538.6|15544.2|15540.2|15528.6|15524.6|219
1654077900000|2022-06-01 10:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|143
1654078200000|2022-06-01 10:10:00|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15534.8|15530.8|107
1654078500000|2022-06-01 10:15:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|213
1654078800000|2022-06-01 10:20:00|15536.4|15532.4|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|57
1654079100000|2022-06-01 10:25:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15531.7|15527.7|112
1654079400000|2022-06-01 10:30:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|38
1654079700000|2022-06-01 10:35:00|15539.5|15535.5|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|73
1654080000000|2022-06-01 10:40:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|116
1654080300000|2022-06-01 10:45:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|58
1654080600000|2022-06-01 10:50:00|15545.8|15541.8|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|59
1654080900000|2022-06-01 10:55:00|15545.8|15541.8|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|124
1654081200000|2022-06-01 11:00:00|15544.2|15540.2|15531.7|15527.7|15544.2|15540.2|15531.7|15527.7|85
1654081500000|2022-06-01 11:05:00|15533.3|15529.3|15516.1|15512.1|15534.8|15530.8|15506.7|15502.7|141
1654081800000|2022-06-01 11:10:00|15509.8|15505.8|15503.6|15499.6|15522.3|15518.3|15503.6|15499.6|255
1654082100000|2022-06-01 11:15:00|15505.1|15501.1|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|343
1654082400000|2022-06-01 11:20:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|103
1654082700000|2022-06-01 11:25:00|15497.3|15493.3|15500.4|15496.4|15503.6|15499.6|15491.1|15487.1|237
1654083000000|2022-06-01 11:30:00|15503.6|15499.6|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|156
1654083300000|2022-06-01 11:35:00|15502|15498|15503.6|15499.6|15528.6|15524.6|15481.7|15477.7|501
1654083600000|2022-06-01 11:40:00|15506.7|15502.7|15494.2|15490.2|15508.3|15504.3|15487.9|15483.9|571
1654083900000|2022-06-01 11:45:00|15491.1|15487.1|15500.4|15496.4|15502|15498|15487.9|15483.9|216
1654084200000|2022-06-01 11:50:00|15502|15498|15512.9|15508.9|15512.9|15508.9|15495.8|15491.8|530
1654084500000|2022-06-01 11:55:00|15511.4|15507.4|15502|15498|15522.3|15518.3|15500.4|15496.4|541
1654084800000|2022-06-01 12:00:00|15503.6|15499.6|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|316
1654085100000|2022-06-01 12:05:00|15506.7|15502.7|15514.5|15510.5|15516.1|15512.1|15503.6|15499.6|282
1654085400000|2022-06-01 12:10:00|15516.1|15512.1|15525.4|15521.4|15531.7|15527.7|15516.1|15512.1|337
1654085700000|2022-06-01 12:15:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15506.7|15502.7|566
1654086000000|2022-06-01 12:20:00|15522.3|15518.3|15536.4|15532.4|15539.5|15535.5|15519.2|15515.2|609
1654086300000|2022-06-01 12:25:00|15534.8|15530.8|15520.8|15516.8|15541.1|15537.1|15512.9|15508.9|316
1654086600000|2022-06-01 12:30:00|15522.3|15518.3|15530.1|15526.1|15534.8|15530.8|15512.9|15508.9|419
1654086900000|2022-06-01 12:35:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15511.4|15507.4|392
1654087200000|2022-06-01 12:40:00|15530.1|15526.1|15553.6|15549.6|15556.7|15552.7|15528.6|15524.6|553
1654087500000|2022-06-01 12:45:00|15555.1|15551.1|15562.9|15558.9|15575.4|15571.4|15555.1|15551.1|744
1654087800000|2022-06-01 12:50:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15548.9|15544.9|424
1654088100000|2022-06-01 12:55:00|15569.2|15565.2|15580.1|15576.1|15584.8|15580.8|15561.4|15557.4|635
1654088400000|2022-06-01 13:00:00|15581.7|15577.7|15628.6|15624.6|15631.7|15627.7|15580.1|15576.1|1164
1654088700000|2022-06-01 13:05:00|15631.7|15627.7|15637.9|15633.9|15650.4|15646.4|15631.7|15627.7|1236
1654089000000|2022-06-01 13:10:00|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15622.3|15618.3|713
1654089300000|2022-06-01 13:15:00|15637.9|15633.9|15622.3|15618.3|15637.9|15633.9|15616.1|15612.1|706
1654089600000|2022-06-01 13:20:00|15620.8|15616.8|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|719
1654089900000|2022-06-01 13:25:00|15630.1|15626.1|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|575
1654090200000|2022-06-01 13:30:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15581.7|15577.7|1241
1654090500000|2022-06-01 13:35:00|15606.7|15602.7|15642.6|15638.6|15642.6|15638.6|15606.7|15602.7|944
1654090800000|2022-06-01 13:40:00|15644.2|15640.2|15644.2|15640.2|15658.3|15654.3|15630.1|15626.1|806
1654091100000|2022-06-01 13:45:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15628.6|15624.6|949
1654091400000|2022-06-01 13:50:00|15650.4|15646.4|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|578
1654091700000|2022-06-01 13:55:00|15637.9|15633.9|15642.6|15638.6|15650.4|15646.4|15637.9|15633.9|559
1654092000000|2022-06-01 14:00:00|15641.1|15637.1|15597.3|15593.3|15641.1|15637.1|15578.6|15574.6|2143
1654092300000|2022-06-01 14:05:00|15598.9|15594.9|15584.8|15580.8|15603.6|15599.6|15578.6|15574.6|1647
1654092600000|2022-06-01 14:10:00|15583.3|15579.3|15512.9|15508.9|15584.8|15580.8|15506.7|15502.7|1787
1654092900000|2022-06-01 14:15:00|15514.5|15510.5|15522.3|15518.3|15566.1|15562.1|15506.7|15502.7|2047
1654093200000|2022-06-01 14:20:00|15519.2|15515.2|15528.6|15524.6|15534.8|15530.8|15508.3|15504.3|1392
1654093500000|2022-06-01 14:25:00|15530.1|15526.1|15516.1|15512.1|15541.1|15537.1|15506.7|15502.7|1595
1654093800000|2022-06-01 14:30:00|15512.9|15508.9|15494.2|15490.2|15516.1|15512.1|15480.1|15476.1|1484
1654094100000|2022-06-01 14:35:00|15495.8|15491.8|15484.8|15480.8|15497.3|15493.3|15462.9|15458.9|1765
1654094400000|2022-06-01 14:40:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|1272
1654094700000|2022-06-01 14:45:00|15495.8|15491.8|15497.3|15493.3|15503.6|15499.6|15478.6|15474.6|1199
1654095000000|2022-06-01 14:50:00|15498.9|15494.9|15506.7|15502.7|15509.8|15505.8|15487.9|15483.9|990
1654095300000|2022-06-01 14:55:00|15509.8|15505.8|15528.6|15524.6|15531.7|15527.7|15509.8|15505.8|1031
1654095600000|2022-06-01 15:00:00|15531.7|15527.7|15523.9|15519.9|15534.8|15530.8|15519.2|15515.2|1448
1654095900000|2022-06-01 15:05:00|15525.4|15521.4|15503.6|15499.6|15525.4|15521.4|15503.6|15499.6|944
1654096200000|2022-06-01 15:10:00|15505.1|15501.1|15494.2|15490.2|15512.9|15508.9|15494.2|15490.2|815
1654096500000|2022-06-01 15:15:00|15497.3|15493.3|15481.7|15477.7|15506.7|15502.7|15478.6|15474.6|521
1654096800000|2022-06-01 15:20:00|15483.3|15479.3|15484.8|15480.8|15500.4|15496.4|15478.6|15474.6|661
1654097100000|2022-06-01 15:25:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15478.6|15474.6|531
1654097400000|2022-06-01 15:30:00|15495.8|15491.8|15497.3|15493.3|15505.1|15501.1|15491.1|15487.1|390
1654097700000|2022-06-01 15:35:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15491.1|15487.1|519
1654098000000|2022-06-01 15:40:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|404
1654098300000|2022-06-01 15:45:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15494.2|15490.2|840
1654098600000|2022-06-01 15:50:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|331
1654098900000|2022-06-01 15:55:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15497.3|15493.3|480
1654099200000|2022-06-01 16:00:00|15503.6|15499.6|15511.4|15507.4|15516.1|15512.1|15500.4|15496.4|354
1654099500000|2022-06-01 16:05:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15503.6|15499.6|432
1654099800000|2022-06-01 16:10:00|15514.5|15510.5|15531.7|15527.7|15533.3|15529.3|15509.8|15505.8|478
1654100100000|2022-06-01 16:15:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|635
1654100400000|2022-06-01 16:20:00|15534.8|15530.8|15522.3|15518.3|15534.8|15530.8|15519.2|15515.2|413
1654100700000|2022-06-01 16:25:00|15523.9|15519.9|15512.9|15508.9|15527|15523|15506.7|15502.7|450
1654101000000|2022-06-01 16:30:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|274
1654101300000|2022-06-01 16:35:00|15512.9|15508.9|15494.2|15490.2|15512.9|15508.9|15491.1|15487.1|627
1654101600000|2022-06-01 16:40:00|15491.1|15487.1|15473.9|15469.9|15494.2|15490.2|15469.2|15465.2|994
1654101900000|2022-06-01 16:45:00|15475.4|15471.4|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|674
1654102200000|2022-06-01 16:50:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15462.9|15458.9|710
1654102500000|2022-06-01 16:55:00|15472.3|15468.3|15478.6|15474.6|15481.7|15477.7|15462.9|15458.9|540
1654102800000|2022-06-01 17:00:00|15480.1|15476.1|15503.6|15499.6|15508.3|15504.3|15480.1|15476.1|594
1654103100000|2022-06-01 17:05:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|580
1654103400000|2022-06-01 17:10:00|15503.6|15499.6|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|366
1654103700000|2022-06-01 17:15:00|15511.4|15507.4|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|809
1654104000000|2022-06-01 17:20:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|353
1654104300000|2022-06-01 17:25:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|418
1654104600000|2022-06-01 17:30:00|15497.3|15493.3|15506.7|15502.7|15509.8|15505.8|15491.1|15487.1|1033
1654104900000|2022-06-01 17:35:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|423
1654105200000|2022-06-01 17:40:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|469
1654105500000|2022-06-01 17:45:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15491.1|15487.1|647
1654105800000|2022-06-01 17:50:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|396
1654106100000|2022-06-01 17:55:00|15497.3|15493.3|15500.4|15496.4|15502|15498|15491.1|15487.1|485
1654106400000|2022-06-01 18:00:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|526
1654106700000|2022-06-01 18:05:00|15503.6|15499.6|15505.1|15501.1|15509.8|15505.8|15500.4|15496.4|536
1654107000000|2022-06-01 18:10:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|311
1654107300000|2022-06-01 18:15:00|15503.6|15499.6|15519.2|15515.2|15522.3|15518.3|15503.6|15499.6|382
1654107600000|2022-06-01 18:20:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15506.7|15502.7|776
1654107900000|2022-06-01 18:25:00|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15503.6|15499.6|502
1654108200000|2022-06-01 18:30:00|15519.2|15515.2|15516.1|15512.1|15531.7|15527.7|15516.1|15512.1|679
1654108500000|2022-06-01 18:35:00|15517.6|15513.6|15528.6|15524.6|15531.7|15527.7|15517.6|15513.6|312
1654108800000|2022-06-01 18:40:00|15527|15523|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|307
1654109100000|2022-06-01 18:45:00|15531.7|15527.7|15528.6|15524.6|15537.9|15533.9|15519.2|15515.2|560
1654109400000|2022-06-01 18:50:00|15530.1|15526.1|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|415
1654109700000|2022-06-01 18:55:00|15530.1|15526.1|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|885
1654110000000|2022-06-01 19:00:00|15528.6|15524.6|15509.8|15505.8|15528.6|15524.6|15506.7|15502.7|848
1654110300000|2022-06-01 19:05:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|344
1654110600000|2022-06-01 19:10:00|15512.9|15508.9|15497.3|15493.3|15512.9|15508.9|15497.3|15493.3|347
1654110900000|2022-06-01 19:15:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|673
1654111200000|2022-06-01 19:20:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|714
1654111500000|2022-06-01 19:25:00|15506.7|15502.7|15497.3|15493.3|15512.9|15508.9|15497.3|15493.3|355
1654111800000|2022-06-01 19:30:00|15495.8|15491.8|15506.7|15502.7|15516.1|15512.1|15494.2|15490.2|508
1654112100000|2022-06-01 19:35:00|15503.6|15499.6|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|354
1654112400000|2022-06-01 19:40:00|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|506
1654112700000|2022-06-01 19:45:00|15502|15498|15512.9|15508.9|15514.5|15510.5|15500.4|15496.4|232
1654113000000|2022-06-01 19:50:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|674
1654113300000|2022-06-01 19:55:00|15509.8|15505.8|15530.1|15526.1|15541.1|15537.1|15509.8|15505.8|2486
1654113600000|2022-06-01 20:00:00|15531.7|15527.7|15562.9|15558.9|15562.9|15558.9|15522.3|15518.3|1358
1654113900000|2022-06-01 20:05:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15547.3|15543.3|864
1654114200000|2022-06-01 20:10:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|387
1654114500000|2022-06-01 20:15:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15556.7|15552.7|163
1654114800000|2022-06-01 20:20:00|15570.8|15566.8|15550.4|15546.4|15572.3|15568.3|15550.4|15546.4|474
1654115100000|2022-06-01 20:25:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|200
1654115400000|2022-06-01 20:30:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15553.6|15549.6|764
1654115700000|2022-06-01 20:35:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|418
1654116000000|2022-06-01 20:40:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|151
1654116300000|2022-06-01 20:45:00|15566.1|15562.1|15558.3|15554.3|15572.3|15568.3|15556.7|15552.7|237
1654116600000|2022-06-01 20:50:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15548.9|15544.9|169
1654116900000|2022-06-01 20:55:00|15559.8|15555.8|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|443
1654120800000|2022-06-01 22:00:00|15619.2|15615.2|15578.6|15574.6|15619.2|15615.2|15575.4|15571.4|71
1654121100000|2022-06-01 22:05:00|15577|15573|15567.6|15563.6|15577|15573|15567.6|15563.6|110
1654121400000|2022-06-01 22:10:00|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|21
1654121700000|2022-06-01 22:15:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|45
1654122000000|2022-06-01 22:20:00|15556.7|15552.7|15561.4|15557.4|15561.4|15557.4|15553.6|15549.6|25
1654122300000|2022-06-01 22:25:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15561.4|15557.4|21
1654122600000|2022-06-01 22:30:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|1
1654122900000|2022-06-01 22:35:00|15564.5|15560.5|15564.5|15560.5|15567.6|15563.6|15562.9|15558.9|64
1654123200000|2022-06-01 22:40:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|23
1654123500000|2022-06-01 22:45:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|23
1654123800000|2022-06-01 22:50:00|15569.2|15565.2|15573.9|15569.9|15580.1|15576.1|15569.2|15565.2|17
1654124100000|2022-06-01 22:55:00|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|6
1654124400000|2022-06-01 23:00:00|15572.3|15568.3|15573.9|15569.9|15578.6|15574.6|15572.3|15568.3|114
1654124700000|2022-06-01 23:05:00|15572.3|15568.3|15569.2|15565.2|15580.1|15576.1|15569.2|15565.2|21
1654125000000|2022-06-01 23:10:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|4
1654125300000|2022-06-01 23:15:00|15567.6|15563.6|15559.8|15555.8|15567.6|15563.6|15556.7|15552.7|35
1654125600000|2022-06-01 23:20:00|15561.4|15557.4|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|16
1654125900000|2022-06-01 23:25:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15555.1|15551.1|7
1654126200000|2022-06-01 23:30:00|15566.1|15562.1|15559.8|15555.8|15567.6|15563.6|15559.8|15555.8|7
1654126500000|2022-06-01 23:35:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15552|15548|20
1654126800000|2022-06-01 23:40:00|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|7
1654127100000|2022-06-01 23:45:00|15558.3|15554.3|15552|15548|15558.3|15554.3|15550.4|15546.4|22
1654127400000|2022-06-01 23:50:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|17
1654127700000|2022-06-01 23:55:00|15561.4|15557.4|15580.1|15576.1|15580.1|15576.1|15561.4|15557.4|47
1654128000000|2022-06-02 00:00:00|15578.6|15574.6|15603.6|15599.6|15606.7|15602.7|15575.4|15571.4|266
1654128300000|2022-06-02 00:05:00|15602|15598|15597.3|15593.3|15606.7|15602.7|15591.1|15587.1|172
1654128600000|2022-06-02 00:10:00|15595.8|15591.8|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|93
1654128900000|2022-06-02 00:15:00|15584.8|15580.8|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|48
1654129200000|2022-06-02 00:20:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|38
1654129500000|2022-06-02 00:25:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|40
1654129800000|2022-06-02 00:30:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|69
1654130100000|2022-06-02 00:35:00|15598.9|15594.9|15589.5|15585.5|15600.4|15596.4|15586.4|15582.4|61
1654130400000|2022-06-02 00:40:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15586.4|15582.4|15
1654130700000|2022-06-02 00:45:00|15598.9|15594.9|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|33
1654131000000|2022-06-02 00:50:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|48
1654131300000|2022-06-02 00:55:00|15578.6|15574.6|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|61
1654131600000|2022-06-02 01:00:00|15573.9|15569.9|15573.9|15569.9|15578.6|15574.6|15572.3|15568.3|32
1654131900000|2022-06-02 01:05:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15567.6|15563.6|15
1654132200000|2022-06-02 01:10:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|48
1654132500000|2022-06-02 01:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|56
1654132800000|2022-06-02 01:20:00|15570.8|15566.8|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|49
1654133100000|2022-06-02 01:25:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|54
1654133400000|2022-06-02 01:30:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|24
1654133700000|2022-06-02 01:35:00|15566.1|15562.1|15547.3|15543.3|15569.2|15565.2|15547.3|15543.3|182
1654134000000|2022-06-02 01:40:00|15545.8|15541.8|15553.6|15549.6|15553.6|15549.6|15545.8|15541.8|36
1654134300000|2022-06-02 01:45:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|21
1654134600000|2022-06-02 01:50:00|15552|15548|15559.8|15555.8|15559.8|15555.8|15552|15548|42
1654134900000|2022-06-02 01:55:00|15561.4|15557.4|15564.5|15560.5|15566.1|15562.1|15559.8|15555.8|26
1654135200000|2022-06-02 02:00:00|15562.9|15558.9|15575.4|15571.4|15577|15573|15562.9|15558.9|38
1654135500000|2022-06-02 02:05:00|15577|15573|15573.9|15569.9|15578.6|15574.6|15569.2|15565.2|42
1654135800000|2022-06-02 02:10:00|15575.4|15571.4|15575.4|15571.4|15577|15573|15572.3|15568.3|20
1654136100000|2022-06-02 02:15:00|15577|15573|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|34
1654136400000|2022-06-02 02:20:00|15573.9|15569.9|15562.9|15558.9|15573.9|15569.9|15562.9|15558.9|34
1654136700000|2022-06-02 02:25:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|8
1654137000000|2022-06-02 02:30:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|15
1654137300000|2022-06-02 02:35:00|15552|15548|15547.3|15543.3|15552|15548|15544.2|15540.2|40
1654137600000|2022-06-02 02:40:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|20
1654137900000|2022-06-02 02:45:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|17
1654138200000|2022-06-02 02:50:00|15548.9|15544.9|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|8
1654138500000|2022-06-02 02:55:00|15545.8|15541.8|15547.3|15543.3|15553.6|15549.6|15545.8|15541.8|24
1654138800000|2022-06-02 03:00:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|21
1654139100000|2022-06-02 03:05:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|37
1654139400000|2022-06-02 03:10:00|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|20
1654139700000|2022-06-02 03:15:00|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|10
1654140000000|2022-06-02 03:20:00|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15544.2|15540.2|21
1654140300000|2022-06-02 03:25:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1654140600000|2022-06-02 03:30:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|27
1654140900000|2022-06-02 03:35:00|15548.9|15544.9|15556.7|15552.7|15559.8|15555.8|15548.9|15544.9|56
1654141200000|2022-06-02 03:40:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|31
1654141500000|2022-06-02 03:45:00|15562.9|15558.9|15570.8|15566.8|15572.3|15568.3|15561.4|15557.4|154
1654141800000|2022-06-02 03:50:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|26
1654142100000|2022-06-02 03:55:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|17
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|28
1654142700000|2022-06-02 04:05:00|15570.8|15566.8|15566.1|15562.1|15570.8|15566.8|15566.1|15562.1|10
1654143000000|2022-06-02 04:10:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|31
1654143300000|2022-06-02 04:15:00|15558.3|15554.3|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|22
1654143600000|2022-06-02 04:20:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|38
1654143900000|2022-06-02 04:25:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|36
1654144200000|2022-06-02 04:30:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|35
1654144500000|2022-06-02 04:35:00|15569.2|15565.2|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|26
1654144800000|2022-06-02 04:40:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15567.6|15563.6|46
1654145100000|2022-06-02 04:45:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|33
1654145400000|2022-06-02 04:50:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|51
1654145700000|2022-06-02 04:55:00|15580.1|15576.1|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|38
1654146000000|2022-06-02 05:00:00|15580.1|15576.1|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|56
1654146300000|2022-06-02 05:05:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|35
1654146600000|2022-06-02 05:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|31
1654146900000|2022-06-02 05:15:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|48
1654147200000|2022-06-02 05:20:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|55
1654147500000|2022-06-02 05:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|54
1654147800000|2022-06-02 05:30:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|31
1654148100000|2022-06-02 05:35:00|15600.4|15596.4|15598.9|15594.9|15603.6|15599.6|15597.3|15593.3|95
1654148400000|2022-06-02 05:40:00|15597.3|15593.3|15583.3|15579.3|15598.9|15594.9|15580.1|15576.1|136
1654148700000|2022-06-02 05:45:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15580.1|15576.1|21
1654149000000|2022-06-02 05:50:00|15581.7|15577.7|15570.8|15566.8|15581.7|15577.7|15569.2|15565.2|70
1654149300000|2022-06-02 05:55:00|15569.2|15565.2|15580.1|15576.1|15580.1|15576.1|15566.1|15562.1|67
1654149600000|2022-06-02 06:00:00|15581.7|15577.7|15577|15573|15584.8|15580.8|15575.4|15571.4|37
1654149900000|2022-06-02 06:05:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|61
1654150200000|2022-06-02 06:10:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|39
1654150500000|2022-06-02 06:15:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15564.5|15560.5|21
1654150800000|2022-06-02 06:20:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|48
1654151100000|2022-06-02 06:25:00|15559.8|15555.8|15567.6|15563.6|15569.2|15565.2|15559.8|15555.8|38
1654151400000|2022-06-02 06:30:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15567.6|15563.6|29
1654151700000|2022-06-02 06:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|51
1654152000000|2022-06-02 06:40:00|15569.2|15565.2|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|76
1654152300000|2022-06-02 06:45:00|15569.2|15565.2|15561.4|15557.4|15569.2|15565.2|15561.4|15557.4|114
1654152600000|2022-06-02 06:50:00|15559.8|15555.8|15561.4|15557.4|15562.9|15558.9|15556.7|15552.7|19
1654152900000|2022-06-02 06:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|55
1654153200000|2022-06-02 07:00:00|15558.3|15554.3|15550.4|15546.4|15558.3|15554.3|15550.4|15546.4|156
1654153500000|2022-06-02 07:05:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15528.6|15524.6|251
1654153800000|2022-06-02 07:10:00|15541.1|15537.1|15547.3|15543.3|15553.6|15549.6|15539.5|15535.5|142
1654154100000|2022-06-02 07:15:00|15545.8|15541.8|15552|15548|15553.6|15549.6|15544.2|15540.2|125
1654154400000|2022-06-02 07:20:00|15550.4|15546.4|15559.8|15555.8|15566.1|15562.1|15550.4|15546.4|41
1654154700000|2022-06-02 07:25:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15555.1|15551.1|227
1654155000000|2022-06-02 07:30:00|15567.6|15563.6|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|267
1654155300000|2022-06-02 07:35:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|199
1654155600000|2022-06-02 07:40:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|191
1654155900000|2022-06-02 07:45:00|15573.9|15569.9|15581.7|15577.7|15581.7|15577.7|15573.9|15569.9|79
1654156200000|2022-06-02 07:50:00|15578.6|15574.6|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|92
1654156500000|2022-06-02 07:55:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15562.9|15558.9|105
1654156800000|2022-06-02 08:00:00|15569.2|15565.2|15552|15548|15570.8|15566.8|15550.4|15546.4|55
1654157100000|2022-06-02 08:05:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|134
1654157400000|2022-06-02 08:10:00|15553.6|15549.6|15555.1|15551.1|15562.9|15558.9|15553.6|15549.6|156
1654157700000|2022-06-02 08:15:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15547.3|15543.3|113
1654158000000|2022-06-02 08:20:00|15553.6|15549.6|15555.1|15551.1|15561.4|15557.4|15553.6|15549.6|132
1654158300000|2022-06-02 08:25:00|15556.7|15552.7|15555.1|15551.1|15559.8|15555.8|15553.6|15549.6|46
1654158600000|2022-06-02 08:30:00|15556.7|15552.7|15544.2|15540.2|15566.1|15562.1|15544.2|15540.2|70
1654158900000|2022-06-02 08:35:00|15542.6|15538.6|15536.4|15532.4|15545.8|15541.8|15530.1|15526.1|206
1654159200000|2022-06-02 08:40:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15531.7|15527.7|61
1654159500000|2022-06-02 08:45:00|15534.8|15530.8|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|130
1654159800000|2022-06-02 08:50:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|45
1654160100000|2022-06-02 08:55:00|15550.4|15546.4|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|86
1654160400000|2022-06-02 09:00:00|15555.1|15551.1|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|50
1654160700000|2022-06-02 09:05:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|71
1654161000000|2022-06-02 09:10:00|15561.4|15557.4|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|35
1654161300000|2022-06-02 09:15:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|118
1654161600000|2022-06-02 09:20:00|15570.8|15566.8|15559.8|15555.8|15570.8|15566.8|15559.8|15555.8|23
1654161900000|2022-06-02 09:25:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|100
1654162200000|2022-06-02 09:30:00|15553.6|15549.6|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|56
1654162500000|2022-06-02 09:35:00|15566.1|15562.1|15567.6|15563.6|15572.3|15568.3|15562.9|15558.9|74
1654162800000|2022-06-02 09:40:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15553.6|15549.6|221
1654163100000|2022-06-02 09:45:00|15567.6|15563.6|15558.3|15554.3|15567.6|15563.6|15558.3|15554.3|26
1654163400000|2022-06-02 09:50:00|15556.7|15552.7|15561.4|15557.4|15562.9|15558.9|15555.1|15551.1|32
1654163700000|2022-06-02 09:55:00|15559.8|15555.8|15555.1|15551.1|15561.4|15557.4|15553.6|15549.6|13
1654164000000|2022-06-02 10:00:00|15553.6|15549.6|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|74
1654164300000|2022-06-02 10:05:00|15552|15548|15537.9|15533.9|15553.6|15549.6|15530.1|15526.1|144
1654164600000|2022-06-02 10:10:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|83
1654164900000|2022-06-02 10:15:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|183
1654165200000|2022-06-02 10:20:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|111
1654165500000|2022-06-02 10:25:00|15561.4|15557.4|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|60
1654165800000|2022-06-02 10:30:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|63
1654166100000|2022-06-02 10:35:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|52
1654166400000|2022-06-02 10:40:00|15558.3|15554.3|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|134
1654166700000|2022-06-02 10:45:00|15561.4|15557.4|15552|15548|15562.9|15558.9|15547.3|15543.3|113
1654167000000|2022-06-02 10:50:00|15553.6|15549.6|15569.2|15565.2|15569.2|15565.2|15552|15548|102
1654167300000|2022-06-02 10:55:00|15570.8|15566.8|15581.7|15577.7|15584.8|15580.8|15569.2|15565.2|192
1654167600000|2022-06-02 11:00:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|199
1654167900000|2022-06-02 11:05:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|97
1654168200000|2022-06-02 11:10:00|15584.8|15580.8|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|140
1654168500000|2022-06-02 11:15:00|15595.8|15591.8|15591.1|15587.1|15602|15598|15591.1|15587.1|119
1654168800000|2022-06-02 11:20:00|15589.5|15585.5|15580.1|15576.1|15591.1|15587.1|15578.6|15574.6|130
1654169100000|2022-06-02 11:25:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|282
1654169400000|2022-06-02 11:30:00|15580.1|15576.1|15584.8|15580.8|15586.4|15582.4|15572.3|15568.3|252
1654169700000|2022-06-02 11:35:00|15586.4|15582.4|15589.5|15585.5|15591.1|15587.1|15581.7|15577.7|85
1654170000000|2022-06-02 11:40:00|15587.9|15583.9|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|88
1654170300000|2022-06-02 11:45:00|15584.8|15580.8|15597.3|15593.3|15600.4|15596.4|15581.7|15577.7|91
1654170600000|2022-06-02 11:50:00|15598.9|15594.9|15587.9|15583.9|15598.9|15594.9|15581.7|15577.7|132
1654170900000|2022-06-02 11:55:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15580.1|15576.1|195
1654171200000|2022-06-02 12:00:00|15587.9|15583.9|15591.1|15587.1|15603.6|15599.6|15581.7|15577.7|339
1654171500000|2022-06-02 12:05:00|15592.6|15588.6|15581.7|15577.7|15606.7|15602.7|15581.7|15577.7|461
1654171800000|2022-06-02 12:10:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|512
1654172100000|2022-06-02 12:15:00|15570.8|15566.8|15572.3|15568.3|15602|15598|15561.4|15557.4|1172
1654172400000|2022-06-02 12:20:00|15578.6|15574.6|15594.2|15590.2|15603.6|15599.6|15561.4|15557.4|967
1654172700000|2022-06-02 12:25:00|15591.1|15587.1|15608.3|15604.3|15612.9|15608.9|15584.8|15580.8|737
1654173000000|2022-06-02 12:30:00|15606.7|15602.7|15586.4|15582.4|15612.9|15608.9|15577|15573|748
1654173300000|2022-06-02 12:35:00|15584.8|15580.8|15591.1|15587.1|15603.6|15599.6|15581.7|15577.7|524
1654173600000|2022-06-02 12:40:00|15589.5|15585.5|15575.4|15571.4|15603.6|15599.6|15572.3|15568.3|442
1654173900000|2022-06-02 12:45:00|15573.9|15569.9|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|544
1654174200000|2022-06-02 12:50:00|15578.6|15574.6|15569.2|15565.2|15587.9|15583.9|15566.1|15562.1|451
1654174500000|2022-06-02 12:55:00|15570.8|15566.8|15548.9|15544.9|15570.8|15566.8|15537.9|15533.9|580
1654174800000|2022-06-02 13:00:00|15550.4|15546.4|15525.4|15521.4|15552|15548|15522.3|15518.3|626
1654175100000|2022-06-02 13:05:00|15523.9|15519.9|15539.5|15535.5|15556.7|15552.7|15523.9|15519.9|466
1654175400000|2022-06-02 13:10:00|15537.9|15533.9|15542.6|15538.6|15553.6|15549.6|15517.6|15513.6|650
1654175700000|2022-06-02 13:15:00|15541.1|15537.1|15556.7|15552.7|15556.7|15552.7|15531.7|15527.7|369
1654176000000|2022-06-02 13:20:00|15558.3|15554.3|15561.4|15557.4|15575.4|15571.4|15556.7|15552.7|429
1654176300000|2022-06-02 13:25:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15547.3|15543.3|497
1654176600000|2022-06-02 13:30:00|15569.2|15565.2|15556.7|15552.7|15578.6|15574.6|15553.6|15549.6|1125
1654176900000|2022-06-02 13:35:00|15559.8|15555.8|15553.6|15549.6|15575.4|15571.4|15553.6|15549.6|472
1654177200000|2022-06-02 13:40:00|15556.7|15552.7|15537.9|15533.9|15566.1|15562.1|15537.9|15533.9|735
1654177500000|2022-06-02 13:45:00|15536.4|15532.4|15481.7|15477.7|15537.9|15533.9|15478.6|15474.6|1319
1654177800000|2022-06-02 13:50:00|15478.6|15474.6|15422.3|15418.3|15478.6|15474.6|15422.3|15418.3|1520
1654178100000|2022-06-02 13:55:00|15425.4|15421.4|15441.1|15437.1|15456.7|15452.7|15417.6|15413.6|1825
1654178400000|2022-06-02 14:00:00|15442.6|15438.6|15425.4|15421.4|15452|15448|15425.4|15421.4|1168
1654178700000|2022-06-02 14:05:00|15422.3|15418.3|15422.3|15418.3|15434.8|15430.8|15416.1|15412.1|835
1654179000000|2022-06-02 14:10:00|15419.2|15415.2|15453.6|15449.6|15462.9|15458.9|15419.2|15415.2|1185
1654179300000|2022-06-02 14:15:00|15452|15448|15456.7|15452.7|15466.1|15462.1|15437.9|15433.9|723
1654179600000|2022-06-02 14:20:00|15453.6|15449.6|15478.6|15474.6|15487.9|15483.9|15441.1|15437.1|1089
1654179900000|2022-06-02 14:25:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15456.7|15452.7|769
1654180200000|2022-06-02 14:30:00|15462.9|15458.9|15469.2|15465.2|15472.3|15468.3|15453.6|15449.6|615
1654180500000|2022-06-02 14:35:00|15467.6|15463.6|15475.4|15471.4|15475.4|15471.4|15444.2|15440.2|580
1654180800000|2022-06-02 14:40:00|15473.9|15469.9|15497.3|15493.3|15500.4|15496.4|15466.1|15462.1|760
1654181100000|2022-06-02 14:45:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15484.8|15480.8|983
1654181400000|2022-06-02 14:50:00|15505.1|15501.1|15519.2|15515.2|15544.2|15540.2|15503.6|15499.6|1096
1654181700000|2022-06-02 14:55:00|15522.3|15518.3|15502|15498|15525.4|15521.4|15498.9|15494.9|773
1654182000000|2022-06-02 15:00:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15491.1|15487.1|606
1654182300000|2022-06-02 15:05:00|15508.3|15504.3|15527|15523|15531.7|15527.7|15491.1|15487.1|1021
1654182600000|2022-06-02 15:10:00|15525.4|15521.4|15534.8|15530.8|15556.7|15552.7|15525.4|15521.4|1380
1654182900000|2022-06-02 15:15:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15522.3|15518.3|682
1654183200000|2022-06-02 15:20:00|15541.1|15537.1|15527|15523|15550.4|15546.4|15525.4|15521.4|463
1654183500000|2022-06-02 15:25:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|333
1654183800000|2022-06-02 15:30:00|15525.4|15521.4|15525.4|15521.4|15534.8|15530.8|15519.2|15515.2|383
1654184100000|2022-06-02 15:35:00|15523.9|15519.9|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|411
1654184400000|2022-06-02 15:40:00|15523.9|15519.9|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|486
1654184700000|2022-06-02 15:45:00|15506.7|15502.7|15516.1|15512.1|15516.1|15512.1|15503.6|15499.6|256
1654185000000|2022-06-02 15:50:00|15517.6|15513.6|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|189
1654185300000|2022-06-02 15:55:00|15520.8|15516.8|15500.4|15496.4|15522.3|15518.3|15498.9|15494.9|484
1654185600000|2022-06-02 16:00:00|15503.6|15499.6|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|248
1654185900000|2022-06-02 16:05:00|15497.3|15493.3|15491.1|15487.1|15500.4|15496.4|15487.9|15483.9|221
1654186200000|2022-06-02 16:10:00|15492.6|15488.6|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|385
1654186500000|2022-06-02 16:15:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|668
1654186800000|2022-06-02 16:20:00|15483.3|15479.3|15494.2|15490.2|15497.3|15493.3|15481.7|15477.7|251
1654187100000|2022-06-02 16:25:00|15495.8|15491.8|15500.4|15496.4|15502|15498|15487.9|15483.9|408
1654187400000|2022-06-02 16:30:00|15497.3|15493.3|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|141
1654187700000|2022-06-02 16:35:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|378
1654188000000|2022-06-02 16:40:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|217
1654188300000|2022-06-02 16:45:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|239
1654188600000|2022-06-02 16:50:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|155
1654188900000|2022-06-02 16:55:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15486.4|15482.4|221
1654189200000|2022-06-02 17:00:00|15484.8|15480.8|15484.8|15480.8|15500.4|15496.4|15478.6|15474.6|560
1654189500000|2022-06-02 17:05:00|15483.3|15479.3|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|181
1654189800000|2022-06-02 17:10:00|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|179
1654190100000|2022-06-02 17:15:00|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15478.6|15474.6|180
1654190400000|2022-06-02 17:20:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|366
1654190700000|2022-06-02 17:25:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|241
1654191000000|2022-06-02 17:30:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|234
1654191300000|2022-06-02 17:35:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|236
1654191600000|2022-06-02 17:40:00|15483.3|15479.3|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|144
1654191900000|2022-06-02 17:45:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|358
1654192200000|2022-06-02 17:50:00|15487.9|15483.9|15491.1|15487.1|15492.6|15488.6|15486.4|15482.4|312
1654192500000|2022-06-02 17:55:00|15492.6|15488.6|15516.1|15512.1|15519.2|15515.2|15491.1|15487.1|432
1654192800000|2022-06-02 18:00:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|369
1654193100000|2022-06-02 18:05:00|15523.9|15519.9|15528.6|15524.6|15537.9|15533.9|15523.9|15519.9|566
1654193400000|2022-06-02 18:10:00|15530.1|15526.1|15545.8|15541.8|15556.7|15552.7|15528.6|15524.6|736
1654193700000|2022-06-02 18:15:00|15547.3|15543.3|15542.6|15538.6|15547.3|15543.3|15537.9|15533.9|232
1654194000000|2022-06-02 18:20:00|15544.2|15540.2|15522.3|15518.3|15544.2|15540.2|15522.3|15518.3|530
1654194300000|2022-06-02 18:25:00|15525.4|15521.4|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|332
1654194600000|2022-06-02 18:30:00|15523.9|15519.9|15516.1|15512.1|15523.9|15519.9|15512.9|15508.9|614
1654194900000|2022-06-02 18:35:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|136
1654195200000|2022-06-02 18:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|308
1654195500000|2022-06-02 18:45:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|347
1654195800000|2022-06-02 18:50:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|429
1654196100000|2022-06-02 18:55:00|15516.1|15512.1|15531.7|15527.7|15534.8|15530.8|15512.9|15508.9|1147
1654196400000|2022-06-02 19:00:00|15534.8|15530.8|15523.9|15519.9|15534.8|15530.8|15509.8|15505.8|944
1654196700000|2022-06-02 19:05:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|184
1654197000000|2022-06-02 19:10:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|273
1654197300000|2022-06-02 19:15:00|15519.2|15515.2|15506.7|15502.7|15519.2|15515.2|15506.7|15502.7|190
1654197600000|2022-06-02 19:20:00|15508.3|15504.3|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|228
1654197900000|2022-06-02 19:25:00|15512.9|15508.9|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|219
1654198200000|2022-06-02 19:30:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|283
1654198500000|2022-06-02 19:35:00|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|263
1654198800000|2022-06-02 19:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|185
1654199100000|2022-06-02 19:45:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|151
1654199400000|2022-06-02 19:50:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|376
1654199700000|2022-06-02 19:55:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15497.3|15493.3|4133
1654200000000|2022-06-02 20:00:00|15522.3|15518.3|15537.9|15533.9|15541.1|15537.1|15519.2|15515.2|1041
1654200300000|2022-06-02 20:05:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15519.2|15515.2|552
1654200600000|2022-06-02 20:10:00|15528.6|15524.6|15541.1|15537.1|15544.2|15540.2|15522.3|15518.3|559
1654200900000|2022-06-02 20:15:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|215
1654201200000|2022-06-02 20:20:00|15528.6|15524.6|15541.1|15537.1|15542.6|15538.6|15528.6|15524.6|475
1654201500000|2022-06-02 20:25:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|140
1654201800000|2022-06-02 20:30:00|15550.4|15546.4|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|248
1654202100000|2022-06-02 20:35:00|15536.4|15532.4|15528.6|15524.6|15537.9|15533.9|15527|15523|325
1654202400000|2022-06-02 20:40:00|15530.1|15526.1|15519.2|15515.2|15534.8|15530.8|15519.2|15515.2|291
1654202700000|2022-06-02 20:45:00|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|320
1654203000000|2022-06-02 20:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|72
1654203300000|2022-06-02 20:55:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|213
1654207200000|2022-06-02 22:00:00|15511.4|15507.4|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|24
1654207500000|2022-06-02 22:05:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654207800000|2022-06-02 22:10:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654208100000|2022-06-02 22:15:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|2
1654208700000|2022-06-02 22:25:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|3
1654209000000|2022-06-02 22:30:00|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|3
1654209300000|2022-06-02 22:35:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654209600000|2022-06-02 22:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|20
1654209900000|2022-06-02 22:45:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|4
1654210200000|2022-06-02 22:50:00|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15506.7|15502.7|10
1654210500000|2022-06-02 22:55:00|15508.3|15504.3|15514.5|15510.5|15517.6|15513.6|15508.3|15504.3|25
1654210800000|2022-06-02 23:00:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15514.5|15510.5|11
1654211100000|2022-06-02 23:05:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|11
1654211400000|2022-06-02 23:10:00|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15508.3|15504.3|24
1654211700000|2022-06-02 23:15:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|7
1654212000000|2022-06-02 23:20:00|15511.4|15507.4|15512.9|15508.9|15519.2|15515.2|15511.4|15507.4|5
1654212300000|2022-06-02 23:25:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15
1654212600000|2022-06-02 23:30:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654212900000|2022-06-02 23:35:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|16
1654213200000|2022-06-02 23:40:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|4
1654213500000|2022-06-02 23:45:00|15514.5|15510.5|15514.5|15510.5|15517.6|15513.6|15512.9|15508.9|14
1654213800000|2022-06-02 23:50:00|15516.1|15512.1|15514.5|15510.5|15517.6|15513.6|15514.5|15510.5|1
1654214100000|2022-06-02 23:55:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|7
1654214400000|2022-06-03 00:00:00|15514.5|15510.5|15503.6|15499.6|15516.1|15512.1|15500.4|15496.4|49
1654214700000|2022-06-03 00:05:00|15505.1|15501.1|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|45
1654215000000|2022-06-03 00:10:00|15494.2|15490.2|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|42
1654215300000|2022-06-03 00:15:00|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15483.3|15479.3|39
1654215600000|2022-06-03 00:20:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|12
1654215900000|2022-06-03 00:25:00|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|46
1654216200000|2022-06-03 00:30:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|31
1654216500000|2022-06-03 00:35:00|15502|15498|15498.9|15494.9|15506.7|15502.7|15497.3|15493.3|14
1654216800000|2022-06-03 00:40:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|32
1654217100000|2022-06-03 00:45:00|15505.1|15501.1|15516.1|15512.1|15516.1|15512.1|15505.1|15501.1|38
1654217400000|2022-06-03 00:50:00|15517.6|15513.6|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|61
1654217700000|2022-06-03 00:55:00|15533.3|15529.3|15537.9|15533.9|15542.6|15538.6|15531.7|15527.7|158
1654218000000|2022-06-03 01:00:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|22
1654218300000|2022-06-03 01:05:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15528.6|15524.6|58
1654218600000|2022-06-03 01:10:00|15533.3|15529.3|15523.9|15519.9|15534.8|15530.8|15522.3|15518.3|33
1654218900000|2022-06-03 01:15:00|15522.3|15518.3|15528.6|15524.6|15530.1|15526.1|15522.3|15518.3|13
1654219200000|2022-06-03 01:20:00|15530.1|15526.1|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|26
1654219500000|2022-06-03 01:25:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|12
1654219800000|2022-06-03 01:30:00|15522.3|15518.3|15506.7|15502.7|15528.6|15524.6|15506.7|15502.7|131
1654220100000|2022-06-03 01:35:00|15508.3|15504.3|15516.1|15512.1|15517.6|15513.6|15506.7|15502.7|34
1654220400000|2022-06-03 01:40:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15514.5|15510.5|22
1654220700000|2022-06-03 01:45:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|13
1654221000000|2022-06-03 01:50:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|0
1654221300000|2022-06-03 01:55:00|15520.8|15516.8|15516.1|15512.1|15520.8|15516.8|15516.1|15512.1|22
1654221600000|2022-06-03 02:00:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|3
1654221900000|2022-06-03 02:05:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|13
1654222200000|2022-06-03 02:10:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|7
1654222500000|2022-06-03 02:15:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|15
1654222800000|2022-06-03 02:20:00|15511.4|15507.4|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|30
1654223100000|2022-06-03 02:25:00|15505.1|15501.1|15509.8|15505.8|15511.4|15507.4|15505.1|15501.1|12
1654223400000|2022-06-03 02:30:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654223700000|2022-06-03 02:35:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|9
1654224000000|2022-06-03 02:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|10
1654224300000|2022-06-03 02:45:00|15516.1|15512.1|15512.9|15508.9|15517.6|15513.6|15512.9|15508.9|23
1654224600000|2022-06-03 02:50:00|15517.6|15513.6|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|40
1654224900000|2022-06-03 02:55:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15502|15498|35
1654225200000|2022-06-03 03:00:00|15500.4|15496.4|15506.7|15502.7|15508.3|15504.3|15500.4|15496.4|17
1654225500000|2022-06-03 03:05:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|39
1654225800000|2022-06-03 03:10:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|8
1654226100000|2022-06-03 03:15:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|22
1654226400000|2022-06-03 03:20:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|1
1654226700000|2022-06-03 03:25:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|49
1654227000000|2022-06-03 03:30:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|33
1654227300000|2022-06-03 03:35:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|60
1654227600000|2022-06-03 03:40:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|23
1654227900000|2022-06-03 03:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|30
1654228200000|2022-06-03 03:50:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654228500000|2022-06-03 03:55:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654228800000|2022-06-03 04:00:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|10
1654229400000|2022-06-03 04:10:00|15512.9|15508.9|15514.5|15510.5|15516.1|15512.1|15511.4|15507.4|13
1654229700000|2022-06-03 04:15:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654230000000|2022-06-03 04:20:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|34
1654230300000|2022-06-03 04:25:00|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|5
1654230600000|2022-06-03 04:30:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|13
1654230900000|2022-06-03 04:35:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|60
1654231200000|2022-06-03 04:40:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|7
1654231500000|2022-06-03 04:45:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654231800000|2022-06-03 04:50:00|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|27
1654232100000|2022-06-03 04:55:00|15500.4|15496.4|15508.3|15504.3|15509.8|15505.8|15500.4|15496.4|14
1654232400000|2022-06-03 05:00:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|28
1654232700000|2022-06-03 05:05:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|31
1654233000000|2022-06-03 05:10:00|15511.4|15507.4|15508.3|15504.3|15512.9|15508.9|15508.3|15504.3|11
1654233300000|2022-06-03 05:15:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654233600000|2022-06-03 05:20:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|15
1654233900000|2022-06-03 05:25:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15508.3|15504.3|18
1654234200000|2022-06-03 05:30:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|29
1654234500000|2022-06-03 05:35:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15508.3|15504.3|29
1654234800000|2022-06-03 05:40:00|15512.9|15508.9|15516.1|15512.1|15517.6|15513.6|15509.8|15505.8|38
1654235100000|2022-06-03 05:45:00|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|27
1654235400000|2022-06-03 05:50:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|27
1654235700000|2022-06-03 05:55:00|15523.9|15519.9|15523.9|15519.9|15528.6|15524.6|15522.3|15518.3|73
1654236000000|2022-06-03 06:00:00|15525.4|15521.4|15531.7|15527.7|15533.3|15529.3|15520.8|15516.8|46
1654236300000|2022-06-03 06:05:00|15528.6|15524.6|15533.3|15529.3|15534.8|15530.8|15528.6|15524.6|35
1654236600000|2022-06-03 06:10:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|18
1654236900000|2022-06-03 06:15:00|15534.8|15530.8|15527|15523|15534.8|15530.8|15525.4|15521.4|27
1654237200000|2022-06-03 06:20:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|6
1654237500000|2022-06-03 06:25:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15519.2|15515.2|22
1654237800000|2022-06-03 06:30:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|25
1654238100000|2022-06-03 06:35:00|15523.9|15519.9|15514.5|15510.5|15523.9|15519.9|15514.5|15510.5|24
1654238400000|2022-06-03 06:40:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|54
1654238700000|2022-06-03 06:45:00|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|66
1654239000000|2022-06-03 06:50:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|82
1654239300000|2022-06-03 06:55:00|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|17
1654239600000|2022-06-03 07:00:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15492.6|15488.6|206
1654239900000|2022-06-03 07:05:00|15495.8|15491.8|15481.7|15477.7|15495.8|15491.8|15481.7|15477.7|162
1654240200000|2022-06-03 07:10:00|15483.3|15479.3|15497.3|15493.3|15498.9|15494.9|15481.7|15477.7|69
1654240500000|2022-06-03 07:15:00|15498.9|15494.9|15506.7|15502.7|15511.4|15507.4|15498.9|15494.9|72
1654240800000|2022-06-03 07:20:00|15505.1|15501.1|15505.1|15501.1|15508.3|15504.3|15500.4|15496.4|24
1654241100000|2022-06-03 07:25:00|15503.6|15499.6|15530.1|15526.1|15530.1|15526.1|15503.6|15499.6|62
1654241400000|2022-06-03 07:30:00|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15523.9|15519.9|25
1654241700000|2022-06-03 07:35:00|15528.6|15524.6|15523.9|15519.9|15533.3|15529.3|15522.3|15518.3|42
1654242000000|2022-06-03 07:40:00|15522.3|15518.3|15528.6|15524.6|15533.3|15529.3|15522.3|15518.3|63
1654242300000|2022-06-03 07:45:00|15525.4|15521.4|15523.9|15519.9|15527|15523|15522.3|15518.3|55
1654242600000|2022-06-03 07:50:00|15522.3|15518.3|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|22
1654242900000|2022-06-03 07:55:00|15523.9|15519.9|15517.6|15513.6|15523.9|15519.9|15512.9|15508.9|38
1654243200000|2022-06-03 08:00:00|15519.2|15515.2|15517.6|15513.6|15533.3|15529.3|15516.1|15512.1|54
1654243500000|2022-06-03 08:05:00|15516.1|15512.1|15508.3|15504.3|15516.1|15512.1|15506.7|15502.7|57
1654243800000|2022-06-03 08:10:00|15509.8|15505.8|15505.1|15501.1|15511.4|15507.4|15505.1|15501.1|6
1654244100000|2022-06-03 08:15:00|15506.7|15502.7|15502|15498|15506.7|15502.7|15498.9|15494.9|84
1654244400000|2022-06-03 08:20:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15498.9|15494.9|35
1654244700000|2022-06-03 08:25:00|15498.9|15494.9|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|59
1654245000000|2022-06-03 08:30:00|15498.9|15494.9|15495.8|15491.8|15502|15498|15494.2|15490.2|49
1654245300000|2022-06-03 08:35:00|15497.3|15493.3|15505.1|15501.1|15506.7|15502.7|15497.3|15493.3|18
1654245600000|2022-06-03 08:40:00|15503.6|15499.6|15497.3|15493.3|15505.1|15501.1|15495.8|15491.8|28
1654245900000|2022-06-03 08:45:00|15495.8|15491.8|15498.9|15494.9|15500.4|15496.4|15494.2|15490.2|42
1654246200000|2022-06-03 08:50:00|15500.4|15496.4|15498.9|15494.9|15505.1|15501.1|15497.3|15493.3|46
1654246500000|2022-06-03 08:55:00|15497.3|15493.3|15505.1|15501.1|15505.1|15501.1|15494.2|15490.2|33
1654246800000|2022-06-03 09:00:00|15503.6|15499.6|15508.3|15504.3|15511.4|15507.4|15503.6|15499.6|127
1654247100000|2022-06-03 09:05:00|15509.8|15505.8|15502|15498|15511.4|15507.4|15500.4|15496.4|94
1654247400000|2022-06-03 09:10:00|15503.6|15499.6|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|20
1654247700000|2022-06-03 09:15:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|10
1654248000000|2022-06-03 09:20:00|15498.9|15494.9|15505.1|15501.1|15505.1|15501.1|15494.2|15490.2|95
1654248300000|2022-06-03 09:25:00|15503.6|15499.6|15498.9|15494.9|15503.6|15499.6|15498.9|15494.9|37
1654248600000|2022-06-03 09:30:00|15500.4|15496.4|15497.3|15493.3|15502|15498|15497.3|15493.3|25
1654248900000|2022-06-03 09:35:00|15495.8|15491.8|15505.1|15501.1|15506.7|15502.7|15495.8|15491.8|40
1654249200000|2022-06-03 09:40:00|15503.6|15499.6|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|21
1654249500000|2022-06-03 09:45:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15498.9|15494.9|34
1654249800000|2022-06-03 09:50:00|15498.9|15494.9|15492.6|15488.6|15500.4|15496.4|15491.1|15487.1|61
1654250100000|2022-06-03 09:55:00|15491.1|15487.1|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|66
1654250400000|2022-06-03 10:00:00|15487.9|15483.9|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|50
1654250700000|2022-06-03 10:05:00|15489.5|15485.5|15495.8|15491.8|15495.8|15491.8|15472.3|15468.3|150
1654251000000|2022-06-03 10:10:00|15497.3|15493.3|15500.4|15496.4|15502|15498|15491.1|15487.1|108
1654251300000|2022-06-03 10:15:00|15503.6|15499.6|15502|15498|15506.7|15502.7|15497.3|15493.3|72
1654251600000|2022-06-03 10:20:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|34
1654251900000|2022-06-03 10:25:00|15502|15498|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|78
1654252200000|2022-06-03 10:30:00|15505.1|15501.1|15506.7|15502.7|15508.3|15504.3|15500.4|15496.4|77
1654252500000|2022-06-03 10:35:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|80
1654252800000|2022-06-03 10:40:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|71
1654253100000|2022-06-03 10:45:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|71
1654253400000|2022-06-03 10:50:00|15512.9|15508.9|15512.9|15508.9|15522.3|15518.3|15506.7|15502.7|151
1654253700000|2022-06-03 10:55:00|15511.4|15507.4|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|32
1654254000000|2022-06-03 11:00:00|15511.4|15507.4|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|28
1654254300000|2022-06-03 11:05:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|53
1654254600000|2022-06-03 11:10:00|15520.8|15516.8|15506.7|15502.7|15520.8|15516.8|15505.1|15501.1|65
1654254900000|2022-06-03 11:15:00|15503.6|15499.6|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|247
1654255200000|2022-06-03 11:20:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|223
1654255500000|2022-06-03 11:25:00|15484.8|15480.8|15481.7|15477.7|15491.1|15487.1|15478.6|15474.6|130
1654255800000|2022-06-03 11:30:00|15483.3|15479.3|15497.3|15493.3|15500.4|15496.4|15481.7|15477.7|271
1654256100000|2022-06-03 11:35:00|15495.8|15491.8|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|160
1654256400000|2022-06-03 11:40:00|15498.9|15494.9|15506.7|15502.7|15512.9|15508.9|15487.9|15483.9|165
1654256700000|2022-06-03 11:45:00|15505.1|15501.1|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|90
1654257000000|2022-06-03 11:50:00|15505.1|15501.1|15519.2|15515.2|15520.8|15516.8|15500.4|15496.4|118
1654257300000|2022-06-03 11:55:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|103
1654257600000|2022-06-03 12:00:00|15517.6|15513.6|15509.8|15505.8|15522.3|15518.3|15503.6|15499.6|237
1654257900000|2022-06-03 12:05:00|15508.3|15504.3|15494.2|15490.2|15509.8|15505.8|15491.1|15487.1|289
1654258200000|2022-06-03 12:10:00|15491.1|15487.1|15506.7|15502.7|15509.8|15505.8|15486.4|15482.4|490
1654258500000|2022-06-03 12:15:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|285
1654258800000|2022-06-03 12:20:00|15503.6|15499.6|15447.3|15443.3|15503.6|15499.6|15444.2|15440.2|895
1654259100000|2022-06-03 12:25:00|15450.4|15446.4|15506.7|15502.7|15516.1|15512.1|15448.9|15444.9|583
1654259400000|2022-06-03 12:30:00|15508.3|15504.3|15431.7|15427.7|15509.8|15505.8|15428.6|15424.6|1329
1654259700000|2022-06-03 12:35:00|15434.8|15430.8|15378.6|15374.6|15441.1|15437.1|15364.5|15360.5|1053
1654260000000|2022-06-03 12:40:00|15381.7|15377.7|15350.4|15346.4|15381.7|15377.7|15337.9|15333.9|1369
1654260300000|2022-06-03 12:45:00|15348.9|15344.9|15328.6|15324.6|15356.7|15352.7|15322.3|15318.3|1056
1654260600000|2022-06-03 12:50:00|15325.4|15321.4|15319.2|15315.2|15331.7|15327.7|15300.4|15296.4|1128
1654260900000|2022-06-03 12:55:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15300.4|15296.4|1405
1654261200000|2022-06-03 13:00:00|15312.9|15308.9|15325.4|15321.4|15325.4|15321.4|15297.3|15293.3|1330
1654261500000|2022-06-03 13:05:00|15327|15323|15300.4|15296.4|15331.7|15327.7|15294.2|15290.2|1003
1654261800000|2022-06-03 13:10:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|641
1654262100000|2022-06-03 13:15:00|15294.2|15290.2|15323.9|15319.9|15325.4|15321.4|15287.9|15283.9|677
1654262400000|2022-06-03 13:20:00|15322.3|15318.3|15331.7|15327.7|15341.1|15337.1|15322.3|15318.3|757
1654262700000|2022-06-03 13:25:00|15328.6|15324.6|15356.7|15352.7|15366.1|15362.1|15328.6|15324.6|643
1654263000000|2022-06-03 13:30:00|15359.8|15355.8|15387.9|15383.9|15397.3|15393.3|15356.7|15352.7|1227
1654263300000|2022-06-03 13:35:00|15384.8|15380.8|15356.7|15352.7|15394.2|15390.2|15350.4|15346.4|1185
1654263600000|2022-06-03 13:40:00|15353.6|15349.6|15356.7|15352.7|15362.9|15358.9|15341.1|15337.1|912
1654263900000|2022-06-03 13:45:00|15353.6|15349.6|15383.3|15379.3|15384.8|15380.8|15350.4|15346.4|564
1654264200000|2022-06-03 13:50:00|15384.8|15380.8|15403.6|15399.6|15409.8|15405.8|15381.7|15377.7|711
1654264500000|2022-06-03 13:55:00|15406.7|15402.7|15397.3|15393.3|15422.3|15418.3|15397.3|15393.3|893
1654264800000|2022-06-03 14:00:00|15402|15398|15400.4|15396.4|15420.8|15416.8|15387.9|15383.9|1008
1654265100000|2022-06-03 14:05:00|15398.9|15394.9|15422.3|15418.3|15444.2|15440.2|15397.3|15393.3|1256
1654265400000|2022-06-03 14:10:00|15425.4|15421.4|15456.7|15452.7|15459.8|15455.8|15419.2|15415.2|826
1654265700000|2022-06-03 14:15:00|15459.8|15455.8|15481.7|15477.7|15484.8|15480.8|15453.6|15449.6|913
1654266000000|2022-06-03 14:20:00|15480.1|15476.1|15459.8|15455.8|15491.1|15487.1|15459.8|15455.8|1253
1654266300000|2022-06-03 14:25:00|15462.9|15458.9|15441.1|15437.1|15462.9|15458.9|15434.8|15430.8|1010
1654266600000|2022-06-03 14:30:00|15442.6|15438.6|15459.8|15455.8|15469.2|15465.2|15437.9|15433.9|611
1654266900000|2022-06-03 14:35:00|15458.3|15454.3|15441.1|15437.1|15464.5|15460.5|15425.4|15421.4|738
1654267200000|2022-06-03 14:40:00|15442.6|15438.6|15419.2|15415.2|15447.3|15443.3|15417.6|15413.6|550
1654267500000|2022-06-03 14:45:00|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15409.8|15405.8|328
1654267800000|2022-06-03 14:50:00|15419.2|15415.2|15403.6|15399.6|15422.3|15418.3|15397.3|15393.3|695
1654268100000|2022-06-03 14:55:00|15400.4|15396.4|15406.7|15402.7|15416.1|15412.1|15398.9|15394.9|599
1654268400000|2022-06-03 15:00:00|15409.8|15405.8|15409.8|15405.8|15416.1|15412.1|15397.3|15393.3|878
1654268700000|2022-06-03 15:05:00|15412.9|15408.9|15412.9|15408.9|15430.1|15426.1|15400.4|15396.4|1499
1654269000000|2022-06-03 15:10:00|15411.4|15407.4|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|488
1654269300000|2022-06-03 15:15:00|15405.1|15401.1|15412.9|15408.9|15412.9|15408.9|15391.1|15387.1|402
1654269600000|2022-06-03 15:20:00|15411.4|15407.4|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|356
1654269900000|2022-06-03 15:25:00|15423.9|15419.9|15428.6|15424.6|15434.8|15430.8|15422.3|15418.3|480
1654270200000|2022-06-03 15:30:00|15431.7|15427.7|15437.9|15433.9|15447.3|15443.3|15422.3|15418.3|579
1654270500000|2022-06-03 15:35:00|15441.1|15437.1|15425.4|15421.4|15441.1|15437.1|15422.3|15418.3|859
1654270800000|2022-06-03 15:40:00|15422.3|15418.3|15420.8|15416.8|15425.4|15421.4|15414.5|15410.5|546
1654271100000|2022-06-03 15:45:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15412.9|15408.9|362
1654271400000|2022-06-03 15:50:00|15427|15423|15408.3|15404.3|15427|15423|15400.4|15396.4|422
1654271700000|2022-06-03 15:55:00|15406.7|15402.7|15397.3|15393.3|15412.9|15408.9|15394.2|15390.2|330
1654272000000|2022-06-03 16:00:00|15398.9|15394.9|15391.1|15387.1|15398.9|15394.9|15384.8|15380.8|486
1654272300000|2022-06-03 16:05:00|15389.5|15385.5|15384.8|15380.8|15394.2|15390.2|15378.6|15374.6|408
1654272600000|2022-06-03 16:10:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|251
1654272900000|2022-06-03 16:15:00|15387.9|15383.9|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|233
1654273200000|2022-06-03 16:20:00|15386.4|15382.4|15398.9|15394.9|15400.4|15396.4|15381.7|15377.7|360
1654273500000|2022-06-03 16:25:00|15400.4|15396.4|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|222
1654273800000|2022-06-03 16:30:00|15391.1|15387.1|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|241
1654274100000|2022-06-03 16:35:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|260
1654274400000|2022-06-03 16:40:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15391.1|15387.1|211
1654274700000|2022-06-03 16:45:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|124
1654275000000|2022-06-03 16:50:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|339
1654275300000|2022-06-03 16:55:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|325
1654275600000|2022-06-03 17:00:00|15381.7|15377.7|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|165
1654275900000|2022-06-03 17:05:00|15384.8|15380.8|15397.3|15393.3|15400.4|15396.4|15384.8|15380.8|313
1654276200000|2022-06-03 17:10:00|15394.2|15390.2|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|194
1654276500000|2022-06-03 17:15:00|15397.3|15393.3|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|131
1654276800000|2022-06-03 17:20:00|15397.3|15393.3|15392.6|15388.6|15397.3|15393.3|15391.1|15387.1|283
1654277100000|2022-06-03 17:25:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|95
1654277400000|2022-06-03 17:30:00|15384.8|15380.8|15391.1|15387.1|15397.3|15393.3|15384.8|15380.8|200
1654277700000|2022-06-03 17:35:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|206
1654278000000|2022-06-03 17:40:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15392.6|15388.6|249
1654278300000|2022-06-03 17:45:00|15400.4|15396.4|15394.2|15390.2|15402|15398|15391.1|15387.1|149
1654278600000|2022-06-03 17:50:00|15392.6|15388.6|15397.3|15393.3|15403.6|15399.6|15391.1|15387.1|291
1654278900000|2022-06-03 17:55:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|89
1654279200000|2022-06-03 18:00:00|15405.1|15401.1|15397.3|15393.3|15406.7|15402.7|15397.3|15393.3|114
1654279500000|2022-06-03 18:05:00|15398.9|15394.9|15400.4|15396.4|15405.1|15401.1|15397.3|15393.3|233
1654279800000|2022-06-03 18:10:00|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|123
1654280100000|2022-06-03 18:15:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|260
1654280400000|2022-06-03 18:20:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|321
1654280700000|2022-06-03 18:25:00|15394.2|15390.2|15389.5|15385.5|15394.2|15390.2|15384.8|15380.8|228
1654281000000|2022-06-03 18:30:00|15391.1|15387.1|15387.9|15383.9|15395.8|15391.8|15387.9|15383.9|215
1654281300000|2022-06-03 18:35:00|15391.1|15387.1|15400.4|15396.4|15400.4|15396.4|15391.1|15387.1|177
1654281600000|2022-06-03 18:40:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|135
1654281900000|2022-06-03 18:45:00|15398.9|15394.9|15428.6|15424.6|15431.7|15427.7|15394.2|15390.2|503
1654282200000|2022-06-03 18:50:00|15425.4|15421.4|15427|15423|15433.3|15429.3|15422.3|15418.3|763
1654282500000|2022-06-03 18:55:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|1100
1654282800000|2022-06-03 19:00:00|15430.1|15426.1|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|850
1654283100000|2022-06-03 19:05:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|378
1654283400000|2022-06-03 19:10:00|15441.1|15437.1|15450.4|15446.4|15462.9|15458.9|15441.1|15437.1|1174
1654283700000|2022-06-03 19:15:00|15447.3|15443.3|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|219
1654284000000|2022-06-03 19:20:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|320
1654284300000|2022-06-03 19:25:00|15442.6|15438.6|15434.8|15430.8|15444.2|15440.2|15431.7|15427.7|287
1654284600000|2022-06-03 19:30:00|15436.4|15432.4|15450.4|15446.4|15450.4|15446.4|15434.8|15430.8|411
1654284900000|2022-06-03 19:35:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|175
1654285200000|2022-06-03 19:40:00|15442.6|15438.6|15434.8|15430.8|15444.2|15440.2|15431.7|15427.7|222
1654285500000|2022-06-03 19:45:00|15433.3|15429.3|15444.2|15440.2|15447.3|15443.3|15431.7|15427.7|345
1654285800000|2022-06-03 19:50:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|306
1654286100000|2022-06-03 19:55:00|15437.9|15433.9|15491.1|15487.1|15492.6|15488.6|15434.8|15430.8|1946
1654286400000|2022-06-03 20:00:00|15487.9|15483.9|15478.6|15474.6|15492.6|15488.6|15472.3|15468.3|1003
1654286700000|2022-06-03 20:05:00|15477|15473|15466.1|15462.1|15478.6|15474.6|15462.9|15458.9|465
1654287000000|2022-06-03 20:10:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15447.3|15443.3|445
1654287300000|2022-06-03 20:15:00|15452|15448|15472.3|15468.3|15475.4|15471.4|15450.4|15446.4|589
1654287600000|2022-06-03 20:20:00|15469.2|15465.2|15472.3|15468.3|15477|15473|15466.1|15462.1|143
1654287900000|2022-06-03 20:25:00|15475.4|15471.4|15486.4|15482.4|15487.9|15483.9|15472.3|15468.3|194
1654288200000|2022-06-03 20:30:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|162
1654288500000|2022-06-03 20:35:00|15484.8|15480.8|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|122
1654288800000|2022-06-03 20:40:00|15475.4|15471.4|15480.1|15476.1|15481.7|15477.7|15475.4|15471.4|79
1654289100000|2022-06-03 20:45:00|15481.7|15477.7|15491.1|15487.1|15494.2|15490.2|15480.1|15476.1|419
1654289400000|2022-06-03 20:50:00|15487.9|15483.9|15486.4|15482.4|15491.1|15487.1|15484.8|15480.8|141
1654289700000|2022-06-03 20:55:00|15484.8|15480.8|15491.1|15487.1|15492.6|15488.6|15484.8|15480.8|227
1654466400000|2022-06-05 22:00:00|15473.9|15469.9|15458.3|15454.3|15475.4|15471.4|15452|15448|216
1654466700000|2022-06-05 22:05:00|15456.7|15452.7|15461.4|15457.4|15462.9|15458.9|15456.7|15452.7|106
1654467000000|2022-06-05 22:10:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15453.6|15449.6|60
1654467300000|2022-06-05 22:15:00|15455.1|15451.1|15452|15448|15455.1|15451.1|15452|15448|46
1654467600000|2022-06-05 22:20:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15452|15448|1
1654467900000|2022-06-05 22:25:00|15456.7|15452.7|15464.5|15460.5|15466.1|15462.1|15456.7|15452.7|43
1654468200000|2022-06-05 22:30:00|15466.1|15462.1|15473.9|15469.9|15473.9|15469.9|15464.5|15460.5|61
1654468500000|2022-06-05 22:35:00|15470.8|15466.8|15470.8|15466.8|15475.4|15471.4|15469.2|15465.2|26
1654468800000|2022-06-05 22:40:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|12
1654469100000|2022-06-05 22:45:00|15467.6|15463.6|15475.4|15471.4|15475.4|15471.4|15467.6|15463.6|15
1654469400000|2022-06-05 22:50:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|12
1654469700000|2022-06-05 22:55:00|15470.8|15466.8|15470.8|15466.8|15473.9|15469.9|15470.8|15466.8|21
1654470000000|2022-06-05 23:00:00|15472.3|15468.3|15478.6|15474.6|15484.8|15480.8|15472.3|15468.3|31
1654470300000|2022-06-05 23:05:00|15477|15473|15473.9|15469.9|15477|15473|15472.3|15468.3|17
1654470600000|2022-06-05 23:10:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654470900000|2022-06-05 23:15:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15467.6|15463.6|6
1654471200000|2022-06-05 23:20:00|15469.2|15465.2|15473.9|15469.9|15473.9|15469.9|15469.2|15465.2|9
1654471500000|2022-06-05 23:25:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|3
1654471800000|2022-06-05 23:30:00|15473.9|15469.9|15469.2|15465.2|15473.9|15469.9|15469.2|15465.2|12
1654472100000|2022-06-05 23:35:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654472400000|2022-06-05 23:40:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|3
1654472700000|2022-06-05 23:45:00|15470.8|15466.8|15475.4|15471.4|15477|15473|15469.2|15465.2|24
1654473000000|2022-06-05 23:50:00|15477|15473|15483.3|15479.3|15484.8|15480.8|15475.4|15471.4|31
1654473300000|2022-06-05 23:55:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15480.1|15476.1|19
1654473600000|2022-06-06 00:00:00|15491.1|15487.1|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|146
1654473900000|2022-06-06 00:05:00|15481.7|15477.7|15473.9|15469.9|15484.8|15480.8|15469.2|15465.2|82
1654474200000|2022-06-06 00:10:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|21
1654474500000|2022-06-06 00:15:00|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15461.4|15457.4|68
1654474800000|2022-06-06 00:20:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|34
1654475100000|2022-06-06 00:25:00|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15453.6|15449.6|94
1654475400000|2022-06-06 00:30:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|40
1654475700000|2022-06-06 00:35:00|15455.1|15451.1|15455.1|15451.1|15456.7|15452.7|15450.4|15446.4|28
1654476000000|2022-06-06 00:40:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|32
1654476300000|2022-06-06 00:45:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|69
1654476600000|2022-06-06 00:50:00|15442.6|15438.6|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|28
1654476900000|2022-06-06 00:55:00|15452|15448|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|13
1654477200000|2022-06-06 01:00:00|15455.1|15451.1|15458.3|15454.3|15462.9|15458.9|15455.1|15451.1|29
1654477500000|2022-06-06 01:05:00|15459.8|15455.8|15461.4|15457.4|15462.9|15458.9|15456.7|15452.7|21
1654477800000|2022-06-06 01:10:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|16
1654478100000|2022-06-06 01:15:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15461.4|15457.4|48
1654478400000|2022-06-06 01:20:00|15464.5|15460.5|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|12
1654478700000|2022-06-06 01:25:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|27
1654479000000|2022-06-06 01:30:00|15461.4|15457.4|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|25
1654479300000|2022-06-06 01:35:00|15467.6|15463.6|15467.6|15463.6|15472.3|15468.3|15466.1|15462.1|28
1654479600000|2022-06-06 01:40:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|4
1654479900000|2022-06-06 01:45:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|9
1654480200000|2022-06-06 01:50:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|30
1654480500000|2022-06-06 01:55:00|15466.1|15462.1|15462.9|15458.9|15467.6|15463.6|15462.9|15458.9|15
1654480800000|2022-06-06 02:00:00|15461.4|15457.4|15456.7|15452.7|15464.5|15460.5|15453.6|15449.6|25
1654481100000|2022-06-06 02:05:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|25
1654481400000|2022-06-06 02:10:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|10
1654481700000|2022-06-06 02:15:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|21
1654482000000|2022-06-06 02:20:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|24
1654482300000|2022-06-06 02:25:00|15470.8|15466.8|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|15
1654482600000|2022-06-06 02:30:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|15
1654482900000|2022-06-06 02:35:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15467.6|15463.6|5
1654483200000|2022-06-06 02:40:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1654483500000|2022-06-06 02:45:00|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|1
1654483800000|2022-06-06 02:50:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15466.1|15462.1|5
1654484100000|2022-06-06 02:55:00|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|2
1654484400000|2022-06-06 03:00:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|4
1654484700000|2022-06-06 03:05:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|16
1654485000000|2022-06-06 03:10:00|15473.9|15469.9|15469.2|15465.2|15473.9|15469.9|15469.2|15465.2|12
1654485300000|2022-06-06 03:15:00|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|10
1654485600000|2022-06-06 03:20:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|7
1654485900000|2022-06-06 03:25:00|15473.9|15469.9|15475.4|15471.4|15477|15473|15473.9|15469.9|14
1654486200000|2022-06-06 03:30:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|21
1654486500000|2022-06-06 03:35:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15477|15473|30
1654486800000|2022-06-06 03:40:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|41
1654487100000|2022-06-06 03:45:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|32
1654487400000|2022-06-06 03:50:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|4
1654487700000|2022-06-06 03:55:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|26
1654488000000|2022-06-06 04:00:00|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|9
1654488300000|2022-06-06 04:05:00|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|32
1654488600000|2022-06-06 04:10:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|11
1654488900000|2022-06-06 04:15:00|||||||||19
1654489200000|2022-06-06 04:20:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15467.6|15463.6|7
1654489500000|2022-06-06 04:25:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|8
1654490100000|2022-06-06 04:35:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|9
1654490400000|2022-06-06 04:40:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|9
1654490700000|2022-06-06 04:45:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654491000000|2022-06-06 04:50:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|14
1654491300000|2022-06-06 04:55:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|20
1654491600000|2022-06-06 05:00:00|15469.2|15465.2|15459.8|15455.8|15470.8|15466.8|15459.8|15455.8|73
1654491900000|2022-06-06 05:05:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|163
1654492200000|2022-06-06 05:10:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|16
1654492500000|2022-06-06 05:15:00|15452|15448|15455.1|15451.1|15456.7|15452.7|15452|15448|8
1654492800000|2022-06-06 05:20:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|51
1654493100000|2022-06-06 05:25:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|11
1654493400000|2022-06-06 05:30:00|15452|15448|15450.4|15446.4|15455.1|15451.1|15450.4|15446.4|37
1654493700000|2022-06-06 05:35:00|15452|15448|15453.6|15449.6|15455.1|15451.1|15452|15448|2
1654494000000|2022-06-06 05:40:00|15455.1|15451.1|15456.7|15452.7|15461.4|15457.4|15453.6|15449.6|25
1654494300000|2022-06-06 05:45:00|15459.8|15455.8|15467.6|15463.6|15469.2|15465.2|15459.8|15455.8|38
1654494600000|2022-06-06 05:50:00|15466.1|15462.1|15472.3|15468.3|15473.9|15469.9|15466.1|15462.1|71
1654494900000|2022-06-06 05:55:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|168
1654495200000|2022-06-06 06:00:00|15480.1|15476.1|15486.4|15482.4|15497.3|15493.3|15472.3|15468.3|166
1654495500000|2022-06-06 06:05:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|33
1654495800000|2022-06-06 06:10:00|15486.4|15482.4|15477|15473|15491.1|15487.1|15477|15473|91
1654496100000|2022-06-06 06:15:00|15478.6|15474.6|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|98
1654496400000|2022-06-06 06:20:00|15473.9|15469.9|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|39
1654496700000|2022-06-06 06:25:00|15472.3|15468.3|15469.2|15465.2|15478.6|15474.6|15466.1|15462.1|91
1654497000000|2022-06-06 06:30:00|15467.6|15463.6|15461.4|15457.4|15469.2|15465.2|15452|15448|109
1654497300000|2022-06-06 06:35:00|15459.8|15455.8|15462.9|15458.9|15469.2|15465.2|15458.3|15454.3|64
1654497600000|2022-06-06 06:40:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|43
1654497900000|2022-06-06 06:45:00|15467.6|15463.6|15473.9|15469.9|15478.6|15474.6|15466.1|15462.1|49
1654498200000|2022-06-06 06:50:00|15472.3|15468.3|15487.9|15483.9|15487.9|15483.9|15472.3|15468.3|51
1654498500000|2022-06-06 06:55:00|15486.4|15482.4|15497.3|15493.3|15497.3|15493.3|15484.8|15480.8|107
1654498800000|2022-06-06 07:00:00|15494.2|15490.2|15469.2|15465.2|15494.2|15490.2|15466.1|15462.1|214
1654499100000|2022-06-06 07:05:00|15470.8|15466.8|15484.8|15480.8|15484.8|15480.8|15466.1|15462.1|58
1654499400000|2022-06-06 07:10:00|15483.3|15479.3|15481.7|15477.7|15494.2|15490.2|15478.6|15474.6|55
1654499700000|2022-06-06 07:15:00|15484.8|15480.8|15478.6|15474.6|15489.5|15485.5|15472.3|15468.3|59
1654500000000|2022-06-06 07:20:00|15480.1|15476.1|15472.3|15468.3|15492.6|15488.6|15472.3|15468.3|86
1654500300000|2022-06-06 07:25:00|15473.9|15469.9|15478.6|15474.6|15481.7|15477.7|15470.8|15466.8|50
1654500600000|2022-06-06 07:30:00|15477|15473|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|46
1654500900000|2022-06-06 07:35:00|15477|15473|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|82
1654501200000|2022-06-06 07:40:00|15470.8|15466.8|15466.1|15462.1|15483.3|15479.3|15462.9|15458.9|91
1654501500000|2022-06-06 07:45:00|15462.9|15458.9|15456.7|15452.7|15470.8|15466.8|15456.7|15452.7|52
1654501800000|2022-06-06 07:50:00|15453.6|15449.6|15441.1|15437.1|15453.6|15449.6|15434.8|15430.8|127
1654502100000|2022-06-06 07:55:00|15442.6|15438.6|15434.8|15430.8|15448.9|15444.9|15433.3|15429.3|117
1654502400000|2022-06-06 08:00:00|15436.4|15432.4|15428.6|15424.6|15436.4|15432.4|15425.4|15421.4|228
1654502700000|2022-06-06 08:05:00|15430.1|15426.1|15437.9|15433.9|15441.1|15437.1|15425.4|15421.4|61
1654503000000|2022-06-06 08:10:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15428.6|15424.6|56
1654503300000|2022-06-06 08:15:00|15433.3|15429.3|15441.1|15437.1|15444.2|15440.2|15431.7|15427.7|45
1654503600000|2022-06-06 08:20:00|15442.6|15438.6|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|120
1654503900000|2022-06-06 08:25:00|15448.9|15444.9|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|148
1654504200000|2022-06-06 08:30:00|15447.3|15443.3|15431.7|15427.7|15450.4|15446.4|15431.7|15427.7|243
1654504500000|2022-06-06 08:35:00|15433.3|15429.3|15428.6|15424.6|15439.5|15435.5|15428.6|15424.6|72
1654504800000|2022-06-06 08:40:00|15425.4|15421.4|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|63
1654505100000|2022-06-06 08:45:00|15442.6|15438.6|15433.3|15429.3|15444.2|15440.2|15425.4|15421.4|116
1654505400000|2022-06-06 08:50:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15431.7|15427.7|81
1654505700000|2022-06-06 08:55:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15430.1|15426.1|208
1654506000000|2022-06-06 09:00:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|154
1654506300000|2022-06-06 09:05:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15430.1|15426.1|110
1654506600000|2022-06-06 09:10:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|42
1654506900000|2022-06-06 09:15:00|15434.8|15430.8|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|59
1654507200000|2022-06-06 09:20:00|15436.4|15432.4|15422.3|15418.3|15437.9|15433.9|15422.3|15418.3|228
1654507500000|2022-06-06 09:25:00|15425.4|15421.4|15436.4|15432.4|15437.9|15433.9|15422.3|15418.3|120
1654507800000|2022-06-06 09:30:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15436.4|15432.4|87
1654508100000|2022-06-06 09:35:00|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|111
1654508400000|2022-06-06 09:40:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|121
1654508700000|2022-06-06 09:45:00|15436.4|15432.4|15425.4|15421.4|15437.9|15433.9|15422.3|15418.3|199
1654509000000|2022-06-06 09:50:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15416.1|15412.1|108
1654509300000|2022-06-06 09:55:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|62
1654509600000|2022-06-06 10:00:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|135
1654509900000|2022-06-06 10:05:00|15417.6|15413.6|15422.3|15418.3|15427|15423|15416.1|15412.1|165
1654510200000|2022-06-06 10:10:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|129
1654510500000|2022-06-06 10:15:00|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|161
1654510800000|2022-06-06 10:20:00|15427|15423|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|95
1654511100000|2022-06-06 10:25:00|15430.1|15426.1|15433.3|15429.3|15433.3|15429.3|15427|15423|99
1654511400000|2022-06-06 10:30:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|90
1654511700000|2022-06-06 10:35:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|77
1654512000000|2022-06-06 10:40:00|15433.3|15429.3|15437.9|15433.9|15442.6|15438.6|15431.7|15427.7|58
1654512300000|2022-06-06 10:45:00|15439.5|15435.5|15442.6|15438.6|15447.3|15443.3|15437.9|15433.9|111
1654512600000|2022-06-06 10:50:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|47
1654512900000|2022-06-06 10:55:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|126
1654513200000|2022-06-06 11:00:00|15445.8|15441.8|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|118
1654513500000|2022-06-06 11:05:00|15453.6|15449.6|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|58
1654513800000|2022-06-06 11:10:00|15445.8|15441.8|15441.1|15437.1|15453.6|15449.6|15437.9|15433.9|90
1654514100000|2022-06-06 11:15:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|144
1654514400000|2022-06-06 11:20:00|15436.4|15432.4|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|147
1654514700000|2022-06-06 11:25:00|15433.3|15429.3|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|122
1654515000000|2022-06-06 11:30:00|15439.5|15435.5|15447.3|15443.3|15448.9|15444.9|15437.9|15433.9|37
1654515300000|2022-06-06 11:35:00|15448.9|15444.9|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|122
1654515600000|2022-06-06 11:40:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|85
1654515900000|2022-06-06 11:45:00|15450.4|15446.4|15431.7|15427.7|15450.4|15446.4|15425.4|15421.4|325
1654516200000|2022-06-06 11:50:00|15433.3|15429.3|15425.4|15421.4|15433.3|15429.3|15419.2|15415.2|295
1654516500000|2022-06-06 11:55:00|15427|15423|15416.1|15412.1|15431.7|15427.7|15412.9|15408.9|336
1654516800000|2022-06-06 12:00:00|15419.2|15415.2|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|258
1654517100000|2022-06-06 12:05:00|15417.6|15413.6|15433.3|15429.3|15437.9|15433.9|15417.6|15413.6|208
1654517400000|2022-06-06 12:10:00|15431.7|15427.7|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|291
1654517700000|2022-06-06 12:15:00|15423.9|15419.9|15384.8|15380.8|15423.9|15419.9|15384.8|15380.8|500
1654518000000|2022-06-06 12:20:00|15387.9|15383.9|15391.1|15387.1|15398.9|15394.9|15377|15373|810
1654518300000|2022-06-06 12:25:00|15392.6|15388.6|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|477
1654518600000|2022-06-06 12:30:00|15394.2|15390.2|15378.6|15374.6|15397.3|15393.3|15378.6|15374.6|439
1654518900000|2022-06-06 12:35:00|15381.7|15377.7|15377|15373|15381.7|15377.7|15369.2|15365.2|342
1654519200000|2022-06-06 12:40:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15370.8|15366.8|355
1654519500000|2022-06-06 12:45:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|256
1654519800000|2022-06-06 12:50:00|15372.3|15368.3|15362.9|15358.9|15375.4|15371.4|15359.8|15355.8|282
1654520100000|2022-06-06 12:55:00|15359.8|15355.8|15331.7|15327.7|15359.8|15355.8|15331.7|15327.7|789
1654520400000|2022-06-06 13:00:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15319.2|15315.2|1013
1654520700000|2022-06-06 13:05:00|15334.8|15330.8|15361.4|15357.4|15362.9|15358.9|15331.7|15327.7|919
1654521000000|2022-06-06 13:10:00|15362.9|15358.9|15378.6|15374.6|15381.7|15377.7|15356.7|15352.7|431
1654521300000|2022-06-06 13:15:00|15375.4|15371.4|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|297
1654521600000|2022-06-06 13:20:00|15373.9|15369.9|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|400
1654521900000|2022-06-06 13:25:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|629
1654522200000|2022-06-06 13:30:00|15378.6|15374.6|15419.2|15415.2|15419.2|15415.2|15372.3|15368.3|1301
1654522500000|2022-06-06 13:35:00|15422.3|15418.3|15398.9|15394.9|15425.4|15421.4|15397.3|15393.3|691
1654522800000|2022-06-06 13:40:00|15400.4|15396.4|15375.4|15371.4|15406.7|15402.7|15367.6|15363.6|759
1654523100000|2022-06-06 13:45:00|15378.6|15374.6|15350.4|15346.4|15384.8|15380.8|15350.4|15346.4|511
1654523400000|2022-06-06 13:50:00|15352|15348|15356.7|15352.7|15369.2|15365.2|15306.7|15302.7|1317
1654523700000|2022-06-06 13:55:00|15359.8|15355.8|15362.9|15358.9|15372.3|15368.3|15347.3|15343.3|870
1654524000000|2022-06-06 14:00:00|15366.1|15362.1|15359.8|15355.8|15375.4|15371.4|15359.8|15355.8|666
1654524300000|2022-06-06 14:05:00|15356.7|15352.7|15337.9|15333.9|15369.2|15365.2|15337.9|15333.9|635
1654524600000|2022-06-06 14:10:00|15341.1|15337.1|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|396
1654524900000|2022-06-06 14:15:00|15333.3|15329.3|15328.6|15324.6|15341.1|15337.1|15325.4|15321.4|622
1654525200000|2022-06-06 14:20:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|453
1654525500000|2022-06-06 14:25:00|15330.1|15326.1|15306.7|15302.7|15331.7|15327.7|15303.6|15299.6|579
1654525800000|2022-06-06 14:30:00|15303.6|15299.6|15284.8|15280.8|15306.7|15302.7|15283.3|15279.3|1326
1654526100000|2022-06-06 14:35:00|15287.9|15283.9|15269.2|15265.2|15287.9|15283.9|15259.8|15255.8|1043
1654526400000|2022-06-06 14:40:00|15266.1|15262.1|15275.4|15271.4|15278.6|15274.6|15256.7|15252.7|665
1654526700000|2022-06-06 14:45:00|15273.9|15269.9|15262.9|15258.9|15275.4|15271.4|15253.6|15249.6|774
1654527000000|2022-06-06 14:50:00|15256.7|15252.7|15284.8|15280.8|15284.8|15280.8|15253.6|15249.6|706
1654527300000|2022-06-06 14:55:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15269.2|15265.2|429
1654527600000|2022-06-06 15:00:00|15269.2|15265.2|15253.6|15249.6|15272.3|15268.3|15253.6|15249.6|818
1654527900000|2022-06-06 15:05:00|15256.7|15252.7|15241.1|15237.1|15259.8|15255.8|15237.9|15233.9|844
1654528200000|2022-06-06 15:10:00|15244.2|15240.2|15225.4|15221.4|15244.2|15240.2|15222.3|15218.3|1012
1654528500000|2022-06-06 15:15:00|15228.6|15224.6|15244.2|15240.2|15250.4|15246.4|15228.6|15224.6|762
1654528800000|2022-06-06 15:20:00|15247.3|15243.3|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|734
1654529100000|2022-06-06 15:25:00|15250.4|15246.4|15239.5|15235.5|15250.4|15246.4|15231.7|15227.7|516
1654529400000|2022-06-06 15:30:00|15237.9|15233.9|15241.1|15237.1|15250.4|15246.4|15234.8|15230.8|380
1654529700000|2022-06-06 15:35:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|225
1654530000000|2022-06-06 15:40:00|15247.3|15243.3|15272.3|15268.3|15272.3|15268.3|15247.3|15243.3|532
1654530300000|2022-06-06 15:45:00|15275.4|15271.4|15278.6|15274.6|15287.9|15283.9|15272.3|15268.3|805
1654530600000|2022-06-06 15:50:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|598
1654530900000|2022-06-06 15:55:00|15277|15273|15269.2|15265.2|15277|15273|15262.9|15258.9|439
1654531200000|2022-06-06 16:00:00|15272.3|15268.3|15280.1|15276.1|15281.7|15277.7|15272.3|15268.3|451
1654531500000|2022-06-06 16:05:00|15281.7|15277.7|15291.1|15287.1|15291.1|15287.1|15269.2|15265.2|295
1654531800000|2022-06-06 16:10:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|382
1654532100000|2022-06-06 16:15:00|15292.6|15288.6|15272.3|15268.3|15294.2|15290.2|15264.5|15260.5|946
1654532400000|2022-06-06 16:20:00|15270.8|15266.8|15256.7|15252.7|15275.4|15271.4|15247.3|15243.3|947
1654532700000|2022-06-06 16:25:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15228.6|15224.6|960
1654533000000|2022-06-06 16:30:00|15242.6|15238.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|488
1654533300000|2022-06-06 16:35:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|333
1654533600000|2022-06-06 16:40:00|15259.8|15255.8|15269.2|15265.2|15275.4|15271.4|15259.8|15255.8|282
1654533900000|2022-06-06 16:45:00|15270.8|15266.8|15272.3|15268.3|15281.7|15277.7|15266.1|15262.1|531
1654534200000|2022-06-06 16:50:00|15270.8|15266.8|15262.9|15258.9|15273.9|15269.9|15259.8|15255.8|349
1654534500000|2022-06-06 16:55:00|15256.7|15252.7|15250.4|15246.4|15259.8|15255.8|15244.2|15240.2|434
1654534800000|2022-06-06 17:00:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|200
1654535100000|2022-06-06 17:05:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|291
1654535400000|2022-06-06 17:10:00|15247.3|15243.3|15244.2|15240.2|15253.6|15249.6|15241.1|15237.1|250
1654535700000|2022-06-06 17:15:00|15247.3|15243.3|15259.8|15255.8|15262.9|15258.9|15247.3|15243.3|272
1654536000000|2022-06-06 17:20:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15250.4|15246.4|393
1654536300000|2022-06-06 17:25:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|296
1654536600000|2022-06-06 17:30:00|15256.7|15252.7|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|674
1654536900000|2022-06-06 17:35:00|15259.8|15255.8|15259.8|15255.8|15269.2|15265.2|15250.4|15246.4|561
1654537200000|2022-06-06 17:40:00|15258.3|15254.3|15247.3|15243.3|15259.8|15255.8|15244.2|15240.2|400
1654537500000|2022-06-06 17:45:00|15245.8|15241.8|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|525
1654537800000|2022-06-06 17:50:00|15242.6|15238.6|15247.3|15243.3|15253.6|15249.6|15234.8|15230.8|436
1654538100000|2022-06-06 17:55:00|15244.2|15240.2|15234.8|15230.8|15247.3|15243.3|15231.7|15227.7|484
1654538400000|2022-06-06 18:00:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|338
1654538700000|2022-06-06 18:05:00|15231.7|15227.7|15241.1|15237.1|15247.3|15243.3|15228.6|15224.6|839
1654539000000|2022-06-06 18:10:00|15237.9|15233.9|15225.4|15221.4|15237.9|15233.9|15222.3|15218.3|704
1654539300000|2022-06-06 18:15:00|15222.3|15218.3|15216.1|15212.1|15234.8|15230.8|15212.9|15208.9|823
1654539600000|2022-06-06 18:20:00|15219.2|15215.2|15222.3|15218.3|15234.8|15230.8|15216.1|15212.1|558
1654539900000|2022-06-06 18:25:00|15225.4|15221.4|15222.3|15218.3|15230.1|15226.1|15219.2|15215.2|232
1654540200000|2022-06-06 18:30:00|15219.2|15215.2|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|483
1654540500000|2022-06-06 18:35:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15217.6|15213.6|265
1654540800000|2022-06-06 18:40:00|15228.6|15224.6|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|387
1654541100000|2022-06-06 18:45:00|15223.9|15219.9|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|633
1654541400000|2022-06-06 18:50:00|15231.7|15227.7|15234.8|15230.8|15242.6|15238.6|15231.7|15227.7|388
1654541700000|2022-06-06 18:55:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|823
1654542000000|2022-06-06 19:00:00|15227|15223|15241.1|15237.1|15244.2|15240.2|15225.4|15221.4|493
1654542300000|2022-06-06 19:05:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|336
1654542600000|2022-06-06 19:10:00|15245.8|15241.8|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|227
1654542900000|2022-06-06 19:15:00|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15228.6|15224.6|426
1654543200000|2022-06-06 19:20:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|471
1654543500000|2022-06-06 19:25:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|382
1654543800000|2022-06-06 19:30:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|278
1654544100000|2022-06-06 19:35:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|323
1654544400000|2022-06-06 19:40:00|15223.9|15219.9|15228.6|15224.6|15231.7|15227.7|15212.9|15208.9|409
1654544700000|2022-06-06 19:45:00|15231.7|15227.7|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|289
1654545000000|2022-06-06 19:50:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|263
1654545300000|2022-06-06 19:55:00|15228.6|15224.6|15228.6|15224.6|15247.3|15243.3|15222.3|15218.3|2120
1654545600000|2022-06-06 20:00:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15209.8|15205.8|1088
1654545900000|2022-06-06 20:05:00|15225.4|15221.4|15212.9|15208.9|15225.4|15221.4|15212.9|15208.9|293
1654546200000|2022-06-06 20:10:00|15209.8|15205.8|15208.3|15204.3|15211.4|15207.4|15203.6|15199.6|500
1654546500000|2022-06-06 20:15:00|15209.8|15205.8|15214.5|15210.5|15216.1|15212.1|15191.1|15187.1|347
1654546800000|2022-06-06 20:20:00|15216.1|15212.1|15222.3|15218.3|15225.4|15221.4|15206.7|15202.7|519
1654547100000|2022-06-06 20:25:00|15223.9|15219.9|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|178
1654547400000|2022-06-06 20:30:00|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|277
1654547700000|2022-06-06 20:35:00|15222.3|15218.3|15212.9|15208.9|15223.9|15219.9|15212.9|15208.9|200
1654548000000|2022-06-06 20:40:00|15214.5|15210.5|15228.6|15224.6|15231.7|15227.7|15212.9|15208.9|570
1654548300000|2022-06-06 20:45:00|15227|15223|15200.4|15196.4|15230.1|15226.1|15200.4|15196.4|716
1654548600000|2022-06-06 20:50:00|15202|15198|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|369
1654548900000|2022-06-06 20:55:00|15208.3|15204.3|15212.9|15208.9|15214.5|15210.5|15206.7|15202.7|212
1654552800000|2022-06-06 22:00:00|15206.7|15202.7|15208.3|15204.3|15219.2|15215.2|15206.7|15202.7|89
1654553100000|2022-06-06 22:05:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15205.1|15201.1|35
1654553400000|2022-06-06 22:10:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|2
1654553700000|2022-06-06 22:15:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|4
1654554000000|2022-06-06 22:20:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|17
1654554300000|2022-06-06 22:25:00|15217.6|15213.6|15227|15223|15228.6|15224.6|15216.1|15212.1|115
1654554600000|2022-06-06 22:30:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|25
1654554900000|2022-06-06 22:35:00|15223.9|15219.9|15223.9|15219.9|15227|15223|15222.3|15218.3|18
1654555200000|2022-06-06 22:40:00|15222.3|15218.3|15225.4|15221.4|15227|15223|15222.3|15218.3|34
1654555500000|2022-06-06 22:45:00|15227|15223|15223.9|15219.9|15228.6|15224.6|15223.9|15219.9|17
1654555800000|2022-06-06 22:50:00|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|3
1654556100000|2022-06-06 22:55:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|15
1654556400000|2022-06-06 23:00:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|43
1654556700000|2022-06-06 23:05:00|||||||||28
1654557000000|2022-06-06 23:10:00|||||||||13
1654557300000|2022-06-06 23:15:00|||||||||24
1654557600000|2022-06-06 23:20:00|15220.8|15216.8|15212.9|15208.9|15220.8|15216.8|15212.9|15208.9|55
1654557900000|2022-06-06 23:25:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|27
1654558200000|2022-06-06 23:30:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|18
1654558500000|2022-06-06 23:35:00|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|55
1654558800000|2022-06-06 23:40:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15211.4|15207.4|13
1654559100000|2022-06-06 23:45:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|20
1654559400000|2022-06-06 23:50:00|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|32
1654559700000|2022-06-06 23:55:00|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|11
1654560000000|2022-06-07 00:00:00|15216.1|15212.1|15230.1|15226.1|15231.7|15227.7|15214.5|15210.5|108
1654560300000|2022-06-07 00:05:00|15231.7|15227.7|15220.8|15216.8|15231.7|15227.7|15219.2|15215.2|70
1654560600000|2022-06-07 00:10:00|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|35
1654560900000|2022-06-07 00:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|52
1654561200000|2022-06-07 00:20:00|15228.6|15224.6|15212.9|15208.9|15228.6|15224.6|15211.4|15207.4|45
1654561500000|2022-06-07 00:25:00|15216.1|15212.1|15219.2|15215.2|15223.9|15219.9|15212.9|15208.9|74
1654561800000|2022-06-07 00:30:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|22
1654562100000|2022-06-07 00:35:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15200.4|15196.4|63
1654562400000|2022-06-07 00:40:00|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15200.4|15196.4|6
1654562700000|2022-06-07 00:45:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|20
1654563000000|2022-06-07 00:50:00|15208.3|15204.3|15200.4|15196.4|15219.2|15215.2|15197.3|15193.3|163
1654563300000|2022-06-07 00:55:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|59
1654563600000|2022-06-07 01:00:00|15192.6|15188.6|15202|15198|15203.6|15199.6|15191.1|15187.1|184
1654563900000|2022-06-07 01:05:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15184.8|15180.8|120
1654564200000|2022-06-07 01:10:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|116
1654564500000|2022-06-07 01:15:00|15202|15198|15202|15198|15206.7|15202.7|15197.3|15193.3|62
1654564800000|2022-06-07 01:20:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15198.9|15194.9|115
1654565100000|2022-06-07 01:25:00|15209.8|15205.8|15212.9|15208.9|15219.2|15215.2|15208.3|15204.3|141
1654565400000|2022-06-07 01:30:00|15211.4|15207.4|15191.1|15187.1|15212.9|15208.9|15191.1|15187.1|102
1654565700000|2022-06-07 01:35:00|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|120
1654566000000|2022-06-07 01:40:00|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|116
1654566300000|2022-06-07 01:45:00|15192.6|15188.6|15198.9|15194.9|15200.4|15196.4|15187.9|15183.9|55
1654566600000|2022-06-07 01:50:00|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|92
1654566900000|2022-06-07 01:55:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|28
1654567200000|2022-06-07 02:00:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|43
1654567500000|2022-06-07 02:05:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|14
1654567800000|2022-06-07 02:10:00|15209.8|15205.8|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|33
1654568100000|2022-06-07 02:15:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|23
1654568400000|2022-06-07 02:20:00|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|146
1654568700000|2022-06-07 02:25:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15214.5|15210.5|70
1654569000000|2022-06-07 02:30:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|89
1654569300000|2022-06-07 02:35:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|148
1654569600000|2022-06-07 02:40:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|59
1654569900000|2022-06-07 02:45:00|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15211.4|15207.4|107
1654570200000|2022-06-07 02:50:00|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|84
1654570500000|2022-06-07 02:55:00|15223.9|15219.9|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|80
1654570800000|2022-06-07 03:00:00|15228.6|15224.6|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|93
1654571100000|2022-06-07 03:05:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|35
1654571400000|2022-06-07 03:10:00|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15230.1|15226.1|79
1654571700000|2022-06-07 03:15:00|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|42
1654572000000|2022-06-07 03:20:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|31
1654572300000|2022-06-07 03:25:00|15230.1|15226.1|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|40
1654572600000|2022-06-07 03:30:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|12
1654572900000|2022-06-07 03:35:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|23
1654573200000|2022-06-07 03:40:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|18
1654573800000|2022-06-07 03:50:00|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|7
1654574100000|2022-06-07 03:55:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|22
1654574400000|2022-06-07 04:00:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|6
1654574700000|2022-06-07 04:05:00|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|43
1654575000000|2022-06-07 04:10:00|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|34
1654575300000|2022-06-07 04:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|22
1654575600000|2022-06-07 04:20:00|15227|15223|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|29
1654575900000|2022-06-07 04:25:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|42
1654576200000|2022-06-07 04:30:00|15223.9|15219.9|15203.6|15199.6|15223.9|15219.9|15181.7|15177.7|340
1654576500000|2022-06-07 04:35:00|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15191.1|15187.1|30
1654576800000|2022-06-07 04:40:00|15202|15198|15203.6|15199.6|15209.8|15205.8|15198.9|15194.9|31
1654577100000|2022-06-07 04:45:00|15205.1|15201.1|15208.3|15204.3|15209.8|15205.8|15203.6|15199.6|40
1654577400000|2022-06-07 04:50:00|15206.7|15202.7|15219.2|15215.2|15219.2|15215.2|15200.4|15196.4|122
1654577700000|2022-06-07 04:55:00|15216.1|15212.1|15208.3|15204.3|15219.2|15215.2|15203.6|15199.6|86
1654578000000|2022-06-07 05:00:00|15206.7|15202.7|15212.9|15208.9|15214.5|15210.5|15203.6|15199.6|55
1654578300000|2022-06-07 05:05:00|15214.5|15210.5|15222.3|15218.3|15225.4|15221.4|15212.9|15208.9|72
1654578600000|2022-06-07 05:10:00|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15219.2|15215.2|62
1654578900000|2022-06-07 05:15:00|15222.3|15218.3|15223.9|15219.9|15228.6|15224.6|15219.2|15215.2|48
1654579200000|2022-06-07 05:20:00|15222.3|15218.3|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|44
1654579500000|2022-06-07 05:25:00|15228.6|15224.6|15222.3|15218.3|15233.3|15229.3|15222.3|15218.3|107
1654579800000|2022-06-07 05:30:00|15223.9|15219.9|15222.3|15218.3|15227|15223|15219.2|15215.2|19
1654580100000|2022-06-07 05:35:00|15220.8|15216.8|15227|15223|15227|15223|15216.1|15212.1|37
1654580400000|2022-06-07 05:40:00|15225.4|15221.4|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|29
1654580700000|2022-06-07 05:45:00|15223.9|15219.9|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|22
1654581000000|2022-06-07 05:50:00|15227|15223|15225.4|15221.4|15230.1|15226.1|15222.3|15218.3|27
1654581300000|2022-06-07 05:55:00|15223.9|15219.9|15219.2|15215.2|15223.9|15219.9|15216.1|15212.1|17
1654581600000|2022-06-07 06:00:00|15217.6|15213.6|15212.9|15208.9|15227|15223|15206.7|15202.7|162
1654581900000|2022-06-07 06:05:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|99
1654582200000|2022-06-07 06:10:00|15219.2|15215.2|15219.2|15215.2|15225.4|15221.4|15217.6|15213.6|73
1654582500000|2022-06-07 06:15:00|15217.6|15213.6|15220.8|15216.8|15223.9|15219.9|15209.8|15205.8|88
1654582800000|2022-06-07 06:20:00|15219.2|15215.2|15225.4|15221.4|15228.6|15224.6|15217.6|15213.6|118
1654583100000|2022-06-07 06:25:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|65
1654583400000|2022-06-07 06:30:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|73
1654583700000|2022-06-07 06:35:00|15228.6|15224.6|15227|15223|15230.1|15226.1|15225.4|15221.4|157
1654584000000|2022-06-07 06:40:00|15225.4|15221.4|15225.4|15221.4|15227|15223|15219.2|15215.2|54
1654584300000|2022-06-07 06:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|105
1654584600000|2022-06-07 06:50:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|83
1654584900000|2022-06-07 06:55:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|74
1654585200000|2022-06-07 07:00:00|15222.3|15218.3|15247.3|15243.3|15247.3|15243.3|15222.3|15218.3|293
1654585500000|2022-06-07 07:05:00|15248.9|15244.9|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|115
1654585800000|2022-06-07 07:10:00|15247.3|15243.3|15244.2|15240.2|15256.7|15252.7|15237.9|15233.9|388
1654586100000|2022-06-07 07:15:00|15245.8|15241.8|15266.1|15262.1|15269.2|15265.2|15242.6|15238.6|145
1654586400000|2022-06-07 07:20:00|15264.5|15260.5|15248.9|15244.9|15264.5|15260.5|15247.3|15243.3|96
1654586700000|2022-06-07 07:25:00|15247.3|15243.3|15259.8|15255.8|15259.8|15255.8|15244.2|15240.2|139
1654587000000|2022-06-07 07:30:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|298
1654587300000|2022-06-07 07:35:00|15264.5|15260.5|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|225
1654587600000|2022-06-07 07:40:00|15270.8|15266.8|15250.4|15246.4|15270.8|15266.8|15250.4|15246.4|107
1654587900000|2022-06-07 07:45:00|15252|15248|15248.9|15244.9|15259.8|15255.8|15247.3|15243.3|177
1654588200000|2022-06-07 07:50:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|99
1654588500000|2022-06-07 07:55:00|15247.3|15243.3|15244.2|15240.2|15253.6|15249.6|15241.1|15237.1|186
1654588800000|2022-06-07 08:00:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|273
1654589100000|2022-06-07 08:05:00|15245.8|15241.8|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|135
1654589400000|2022-06-07 08:10:00|15252|15248|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|199
1654589700000|2022-06-07 08:15:00|15242.6|15238.6|15253.6|15249.6|15253.6|15249.6|15237.9|15233.9|122
1654590000000|2022-06-07 08:20:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|105
1654590300000|2022-06-07 08:25:00|15253.6|15249.6|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|144
1654590600000|2022-06-07 08:30:00|15262.9|15258.9|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|111
1654590900000|2022-06-07 08:35:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|109
1654591200000|2022-06-07 08:40:00|15245.8|15241.8|15262.9|15258.9|15264.5|15260.5|15244.2|15240.2|250
1654591500000|2022-06-07 08:45:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15256.7|15252.7|214
1654591800000|2022-06-07 08:50:00|15267.6|15263.6|15278.6|15274.6|15278.6|15274.6|15262.9|15258.9|281
1654592100000|2022-06-07 08:55:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|161
1654592400000|2022-06-07 09:00:00|15277|15273|15275.4|15271.4|15281.7|15277.7|15273.9|15269.9|146
1654592700000|2022-06-07 09:05:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|162
1654593000000|2022-06-07 09:10:00|15277|15273|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|55
1654593300000|2022-06-07 09:15:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|171
1654593600000|2022-06-07 09:20:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|134
1654593900000|2022-06-07 09:25:00|15289.5|15285.5|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|76
1654594200000|2022-06-07 09:30:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|144
1654594500000|2022-06-07 09:35:00|15281.7|15277.7|15272.3|15268.3|15281.7|15277.7|15272.3|15268.3|136
1654594800000|2022-06-07 09:40:00|15273.9|15269.9|15266.1|15262.1|15273.9|15269.9|15262.9|15258.9|149
1654595100000|2022-06-07 09:45:00|15264.5|15260.5|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|207
1654595400000|2022-06-07 09:50:00|15272.3|15268.3|15281.7|15277.7|15283.3|15279.3|15272.3|15268.3|198
1654595700000|2022-06-07 09:55:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|100
1654596000000|2022-06-07 10:00:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|79
1654596300000|2022-06-07 10:05:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|71
1654596600000|2022-06-07 10:10:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|75
1654596900000|2022-06-07 10:15:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|144
1654597200000|2022-06-07 10:20:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|116
1654597500000|2022-06-07 10:25:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|106
1654597800000|2022-06-07 10:30:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|97
1654598100000|2022-06-07 10:35:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15266.1|15262.1|196
1654598400000|2022-06-07 10:40:00|15273.9|15269.9|15270.8|15266.8|15277|15273|15266.1|15262.1|99
1654598700000|2022-06-07 10:45:00|15272.3|15268.3|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|121
1654599000000|2022-06-07 10:50:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|245
1654599300000|2022-06-07 10:55:00|15255.1|15251.1|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|212
1654599600000|2022-06-07 11:00:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|129
1654599900000|2022-06-07 11:05:00|15267.6|15263.6|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|123
1654600200000|2022-06-07 11:10:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15256.7|15252.7|723
1654600500000|2022-06-07 11:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|360
1654600800000|2022-06-07 11:20:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|223
1654601100000|2022-06-07 11:25:00|15259.8|15255.8|15259.8|15255.8|15266.1|15262.1|15250.4|15246.4|193
1654601400000|2022-06-07 11:30:00|15261.4|15257.4|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|270
1654601700000|2022-06-07 11:35:00|15255.1|15251.1|15237.9|15233.9|15259.8|15255.8|15237.9|15233.9|246
1654602000000|2022-06-07 11:40:00|15241.1|15237.1|15247.3|15243.3|15250.4|15246.4|15234.8|15230.8|261
1654602300000|2022-06-07 11:45:00|15250.4|15246.4|15237.9|15233.9|15250.4|15246.4|15237.9|15233.9|170
1654602600000|2022-06-07 11:50:00|15244.2|15240.2|15234.8|15230.8|15247.3|15243.3|15234.8|15230.8|306
1654602900000|2022-06-07 11:55:00|15237.9|15233.9|15244.2|15240.2|15245.8|15241.8|15231.7|15227.7|205
1654603200000|2022-06-07 12:00:00|15241.1|15237.1|15228.6|15224.6|15247.3|15243.3|15228.6|15224.6|290
1654603500000|2022-06-07 12:05:00|15225.4|15221.4|15237.9|15233.9|15241.1|15237.1|15222.3|15218.3|327
1654603800000|2022-06-07 12:10:00|15241.1|15237.1|15237.9|15233.9|15247.3|15243.3|15234.8|15230.8|236
1654604100000|2022-06-07 12:15:00|15239.5|15235.5|15244.2|15240.2|15250.4|15246.4|15239.5|15235.5|338
1654604400000|2022-06-07 12:20:00|15247.3|15243.3|15269.2|15265.2|15275.4|15271.4|15247.3|15243.3|535
1654604700000|2022-06-07 12:25:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|502
1654605000000|2022-06-07 12:30:00|15275.4|15271.4|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|508
1654605300000|2022-06-07 12:35:00|15280.1|15276.1|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|499
1654605600000|2022-06-07 12:40:00|15284.8|15280.8|15294.2|15290.2|15300.4|15296.4|15284.8|15280.8|740
1654605900000|2022-06-07 12:45:00|15292.6|15288.6|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|566
1654606200000|2022-06-07 12:50:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|395
1654606500000|2022-06-07 12:55:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15272.3|15268.3|423
1654606800000|2022-06-07 13:00:00|15281.7|15277.7|15306.7|15302.7|15316.1|15312.1|15281.7|15277.7|662
1654607100000|2022-06-07 13:05:00|15303.6|15299.6|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|604
1654607400000|2022-06-07 13:10:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15295.8|15291.8|604
1654607700000|2022-06-07 13:15:00|15306.7|15302.7|15294.2|15290.2|15309.8|15305.8|15292.6|15288.6|494
1654608000000|2022-06-07 13:20:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|533
1654608300000|2022-06-07 13:25:00|15306.7|15302.7|15312.9|15308.9|15334.8|15330.8|15305.1|15301.1|740
1654608600000|2022-06-07 13:30:00|15311.4|15307.4|15322.3|15318.3|15328.6|15324.6|15311.4|15307.4|651
1654608900000|2022-06-07 13:35:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|600
1654609200000|2022-06-07 13:40:00|15320.8|15316.8|15319.2|15315.2|15331.7|15327.7|15312.9|15308.9|616
1654609500000|2022-06-07 13:45:00|15317.6|15313.6|15366.1|15362.1|15367.6|15363.6|15316.1|15312.1|1358
1654609800000|2022-06-07 13:50:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|1022
1654610100000|2022-06-07 13:55:00|15364.5|15360.5|15355.1|15351.1|15367.6|15363.6|15350.4|15346.4|743
1654610400000|2022-06-07 14:00:00|15356.7|15352.7|15334.8|15330.8|15359.8|15355.8|15322.3|15318.3|996
1654610700000|2022-06-07 14:05:00|15337.9|15333.9|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|830
1654611000000|2022-06-07 14:10:00|15334.8|15330.8|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|825
1654611300000|2022-06-07 14:15:00|15339.5|15335.5|15355.1|15351.1|15356.7|15352.7|15337.9|15333.9|620
1654611600000|2022-06-07 14:20:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|772
1654611900000|2022-06-07 14:25:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15337.9|15333.9|837
1654612200000|2022-06-07 14:30:00|15348.9|15344.9|15341.1|15337.1|15350.4|15346.4|15331.7|15327.7|821
1654612500000|2022-06-07 14:35:00|15344.2|15340.2|15370.8|15366.8|15375.4|15371.4|15344.2|15340.2|676
1654612800000|2022-06-07 14:40:00|15369.2|15365.2|15403.6|15399.6|15406.7|15402.7|15359.8|15355.8|1070
1654613100000|2022-06-07 14:45:00|15400.4|15396.4|15391.1|15387.1|15406.7|15402.7|15391.1|15387.1|824
1654613400000|2022-06-07 14:50:00|15394.2|15390.2|15394.2|15390.2|15400.4|15396.4|15384.8|15380.8|727
1654613700000|2022-06-07 14:55:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15384.8|15380.8|517
1654614000000|2022-06-07 15:00:00|15397.3|15393.3|15406.7|15402.7|15412.9|15408.9|15394.2|15390.2|759
1654614300000|2022-06-07 15:05:00|15408.3|15404.3|15416.1|15412.1|15419.2|15415.2|15406.7|15402.7|494
1654614600000|2022-06-07 15:10:00|15414.5|15410.5|15416.1|15412.1|15419.2|15415.2|15406.7|15402.7|517
1654614900000|2022-06-07 15:15:00|15417.6|15413.6|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|650
1654615200000|2022-06-07 15:20:00|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|394
1654615500000|2022-06-07 15:25:00|15419.2|15415.2|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|434
1654615800000|2022-06-07 15:30:00|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|476
1654616100000|2022-06-07 15:35:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15395.8|15391.8|516
1654616400000|2022-06-07 15:40:00|15400.4|15396.4|15381.7|15377.7|15403.6|15399.6|15381.7|15377.7|390
1654616700000|2022-06-07 15:45:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15378.6|15374.6|445
1654617000000|2022-06-07 15:50:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15380.1|15376.1|399
1654617300000|2022-06-07 15:55:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|193
1654617600000|2022-06-07 16:00:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|200
1654617900000|2022-06-07 16:05:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|361
1654618200000|2022-06-07 16:10:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|379
1654618500000|2022-06-07 16:15:00|15394.2|15390.2|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|333
1654618800000|2022-06-07 16:20:00|15387.9|15383.9|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|233
1654619100000|2022-06-07 16:25:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|284
1654619400000|2022-06-07 16:30:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|387
1654619700000|2022-06-07 16:35:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15375.4|15371.4|329
1654620000000|2022-06-07 16:40:00|15387.9|15383.9|15384.8|15380.8|15391.1|15387.1|15383.3|15379.3|388
1654620300000|2022-06-07 16:45:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15386.4|15382.4|469
1654620600000|2022-06-07 16:50:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|378
1654620900000|2022-06-07 16:55:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|366
1654621200000|2022-06-07 17:00:00|15394.2|15390.2|15384.8|15380.8|15397.3|15393.3|15383.3|15379.3|546
1654621500000|2022-06-07 17:05:00|15386.4|15382.4|15362.9|15358.9|15387.9|15383.9|15362.9|15358.9|585
1654621800000|2022-06-07 17:10:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|620
1654622100000|2022-06-07 17:15:00|15364.5|15360.5|15403.6|15399.6|15403.6|15399.6|15362.9|15358.9|688
1654622400000|2022-06-07 17:20:00|15402|15398|15412.9|15408.9|15419.2|15415.2|15402|15398|791
1654622700000|2022-06-07 17:25:00|15416.1|15412.1|15428.6|15424.6|15434.8|15430.8|15416.1|15412.1|529
1654623000000|2022-06-07 17:30:00|15425.4|15421.4|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|682
1654623300000|2022-06-07 17:35:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|238
1654623600000|2022-06-07 17:40:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|727
1654623900000|2022-06-07 17:45:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|251
1654624200000|2022-06-07 17:50:00|15439.5|15435.5|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|331
1654624500000|2022-06-07 17:55:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|394
1654624800000|2022-06-07 18:00:00|15442.6|15438.6|15434.8|15430.8|15442.6|15438.6|15428.6|15424.6|735
1654625100000|2022-06-07 18:05:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|275
1654625400000|2022-06-07 18:10:00|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|449
1654625700000|2022-06-07 18:15:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15437.9|15433.9|279
1654626000000|2022-06-07 18:20:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|429
1654626300000|2022-06-07 18:25:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|373
1654626600000|2022-06-07 18:30:00|15442.6|15438.6|15444.2|15440.2|15466.1|15462.1|15441.1|15437.1|701
1654626900000|2022-06-07 18:35:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|598
1654627200000|2022-06-07 18:40:00|15437.9|15433.9|15434.8|15430.8|15444.2|15440.2|15428.6|15424.6|769
1654627500000|2022-06-07 18:45:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|300
1654627800000|2022-06-07 18:50:00|15439.5|15435.5|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|348
1654628100000|2022-06-07 18:55:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15422.3|15418.3|1015
1654628400000|2022-06-07 19:00:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|454
1654628700000|2022-06-07 19:05:00|15425.4|15421.4|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|349
1654629000000|2022-06-07 19:10:00|15419.2|15415.2|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|387
1654629300000|2022-06-07 19:15:00|15412.9|15408.9|15403.6|15399.6|15417.6|15413.6|15403.6|15399.6|251
1654629600000|2022-06-07 19:20:00|15406.7|15402.7|15409.8|15405.8|15416.1|15412.1|15403.6|15399.6|409
1654629900000|2022-06-07 19:25:00|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|378
1654630200000|2022-06-07 19:30:00|15409.8|15405.8|15387.9|15383.9|15412.9|15408.9|15384.8|15380.8|2966
1654630500000|2022-06-07 19:35:00|15391.1|15387.1|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|603
1654630800000|2022-06-07 19:40:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|586
1654631100000|2022-06-07 19:45:00|15380.1|15376.1|15375.4|15371.4|15380.1|15376.1|15369.2|15365.2|639
1654631400000|2022-06-07 19:50:00|15378.6|15374.6|15397.3|15393.3|15403.6|15399.6|15378.6|15374.6|617
1654631700000|2022-06-07 19:55:00|15394.2|15390.2|15378.6|15374.6|15394.2|15390.2|15372.3|15368.3|1345
1654632000000|2022-06-07 20:00:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15378.6|15374.6|1512
1654632300000|2022-06-07 20:05:00|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15391.1|15387.1|426
1654632600000|2022-06-07 20:10:00|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|363
1654632900000|2022-06-07 20:15:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|172
1654633200000|2022-06-07 20:20:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|268
1654633500000|2022-06-07 20:25:00|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|196
1654633800000|2022-06-07 20:30:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|177
1654634100000|2022-06-07 20:35:00|15403.6|15399.6|15405.1|15401.1|15409.8|15405.8|15400.4|15396.4|194
1654634400000|2022-06-07 20:40:00|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|230
1654634700000|2022-06-07 20:45:00|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|190
1654635000000|2022-06-07 20:50:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|227
1654635300000|2022-06-07 20:55:00|15387.9|15383.9|15409.8|15405.8|15411.4|15407.4|15387.9|15383.9|246
1654639200000|2022-06-07 22:00:00|15412.9|15408.9|15403.6|15399.6|15412.9|15408.9|15400.4|15396.4|69
1654639500000|2022-06-07 22:05:00|15405.1|15401.1|15402|15398|15408.3|15404.3|15402|15398|25
1654639800000|2022-06-07 22:10:00|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|7
1654640100000|2022-06-07 22:15:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|7
1654640400000|2022-06-07 22:20:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|42
1654640700000|2022-06-07 22:25:00|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|17
1654641000000|2022-06-07 22:30:00|15398.9|15394.9|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|39
1654641300000|2022-06-07 22:35:00|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15394.2|15390.2|21
1654641600000|2022-06-07 22:40:00|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15391.1|15387.1|17
1654641900000|2022-06-07 22:45:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|7
1654642200000|2022-06-07 22:50:00|15395.8|15391.8|15395.8|15391.8|15398.9|15394.9|15394.2|15390.2|19
1654642500000|2022-06-07 22:55:00|15394.2|15390.2|15389.5|15385.5|15394.2|15390.2|15387.9|15383.9|50
1654642800000|2022-06-07 23:00:00|15387.9|15383.9|15392.6|15388.6|15392.6|15388.6|15387.9|15383.9|11
1654643100000|2022-06-07 23:05:00|15391.1|15387.1|15389.5|15385.5|15392.6|15388.6|15387.9|15383.9|10
1654643400000|2022-06-07 23:10:00|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15384.8|15380.8|30
1654643700000|2022-06-07 23:15:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|20
1654644000000|2022-06-07 23:20:00|||||||||5
1654644300000|2022-06-07 23:25:00|15389.5|15385.5|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|11
1654644600000|2022-06-07 23:30:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15383.3|15379.3|14
1654644900000|2022-06-07 23:35:00|15389.5|15385.5|15386.4|15382.4|15389.5|15385.5|15386.4|15382.4|3
1654645200000|2022-06-07 23:40:00|15387.9|15383.9|15391.1|15387.1|15392.6|15388.6|15387.9|15383.9|10
1654645500000|2022-06-07 23:45:00|15389.5|15385.5|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|14
1654645800000|2022-06-07 23:50:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|8
1654646100000|2022-06-07 23:55:00|15383.3|15379.3|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|27
1654646400000|2022-06-08 00:00:00|15387.9|15383.9|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|47
1654646700000|2022-06-08 00:05:00|15377|15373|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|93
1654647000000|2022-06-08 00:10:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|33
1654647300000|2022-06-08 00:15:00|15375.4|15371.4|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|43
1654647600000|2022-06-08 00:20:00|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15383.3|15379.3|22
1654647900000|2022-06-08 00:25:00|15386.4|15382.4|15391.1|15387.1|15392.6|15388.6|15381.7|15377.7|25
1654648200000|2022-06-08 00:30:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|20
1654648500000|2022-06-08 00:35:00|15389.5|15385.5|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|153
1654648800000|2022-06-08 00:40:00|15398.9|15394.9|15387.9|15383.9|15400.4|15396.4|15387.9|15383.9|53
1654649100000|2022-06-08 00:45:00|15389.5|15385.5|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|33
1654649400000|2022-06-08 00:50:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|54
1654649700000|2022-06-08 00:55:00|15389.5|15385.5|15375.4|15371.4|15389.5|15385.5|15373.9|15369.9|62
1654650000000|2022-06-08 01:00:00|15373.9|15369.9|15378.6|15374.6|15381.7|15377.7|15373.9|15369.9|61
1654650300000|2022-06-08 01:05:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|58
1654650600000|2022-06-08 01:10:00|15375.4|15371.4|15383.3|15379.3|15383.3|15379.3|15375.4|15371.4|39
1654650900000|2022-06-08 01:15:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|22
1654651200000|2022-06-08 01:20:00|15384.8|15380.8|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|71
1654651500000|2022-06-08 01:25:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|56
1654651800000|2022-06-08 01:30:00|15383.3|15379.3|15378.6|15374.6|15386.4|15382.4|15378.6|15374.6|27
1654652100000|2022-06-08 01:35:00|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|7
1654652400000|2022-06-08 01:40:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|12
1654652700000|2022-06-08 01:45:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|62
1654653000000|2022-06-08 01:50:00|15378.6|15374.6|15381.7|15377.7|15383.3|15379.3|15378.6|15374.6|4
1654653300000|2022-06-08 01:55:00|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|5
1654653600000|2022-06-08 02:00:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15381.7|15377.7|64
1654653900000|2022-06-08 02:05:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|28
1654654200000|2022-06-08 02:10:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|25
1654654500000|2022-06-08 02:15:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|30
1654654800000|2022-06-08 02:20:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|21
1654655100000|2022-06-08 02:25:00|15386.4|15382.4|15380.1|15376.1|15386.4|15382.4|15378.6|15374.6|51
1654655400000|2022-06-08 02:30:00|15378.6|15374.6|15377|15373|15381.7|15377.7|15372.3|15368.3|39
1654655700000|2022-06-08 02:35:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|14
1654656000000|2022-06-08 02:40:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|21
1654656300000|2022-06-08 02:45:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15375.4|15371.4|13
1654656600000|2022-06-08 02:50:00|15375.4|15371.4|15373.9|15369.9|15377|15373|15372.3|15368.3|27
1654656900000|2022-06-08 02:55:00|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|23
1654657200000|2022-06-08 03:00:00|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|18
1654657500000|2022-06-08 03:05:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|15
1654657800000|2022-06-08 03:10:00|15377|15373|15377|15373|15377|15373|15372.3|15368.3|19
1654658100000|2022-06-08 03:15:00|15375.4|15371.4|15387.9|15383.9|15387.9|15383.9|15375.4|15371.4|43
1654658400000|2022-06-08 03:20:00|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|3
1654658700000|2022-06-08 03:25:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|16
1654659000000|2022-06-08 03:30:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|5
1654659300000|2022-06-08 03:35:00|15383.3|15379.3|15378.6|15374.6|15383.3|15379.3|15378.6|15374.6|9
1654659600000|2022-06-08 03:40:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|14
1654659900000|2022-06-08 03:45:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|41
1654660200000|2022-06-08 03:50:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|12
1654660500000|2022-06-08 03:55:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|26
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15353.6|15349.6|15369.2|15365.2|15353.6|15349.6|252
1654661100000|2022-06-08 04:05:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|62
1654661400000|2022-06-08 04:10:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|129
1654661700000|2022-06-08 04:15:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|27
1654662000000|2022-06-08 04:20:00|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|28
1654662300000|2022-06-08 04:25:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|20
1654662600000|2022-06-08 04:30:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|16
1654662900000|2022-06-08 04:35:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|111
1654663200000|2022-06-08 04:40:00|15345.8|15341.8|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|20
1654663500000|2022-06-08 04:45:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|12
1654663800000|2022-06-08 04:50:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|19
1654664100000|2022-06-08 04:55:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|14
1654664400000|2022-06-08 05:00:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|24
1654664700000|2022-06-08 05:05:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|8
1654665000000|2022-06-08 05:10:00|15345.8|15341.8|15342.6|15338.6|15345.8|15341.8|15337.9|15333.9|41
1654665300000|2022-06-08 05:15:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|14
1654665600000|2022-06-08 05:20:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|12
1654665900000|2022-06-08 05:25:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|21
1654666200000|2022-06-08 05:30:00|15342.6|15338.6|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|70
1654666500000|2022-06-08 05:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|49
1654666800000|2022-06-08 05:40:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|41
1654667100000|2022-06-08 05:45:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|58
1654667400000|2022-06-08 05:50:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|39
1654667700000|2022-06-08 05:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|41
1654668000000|2022-06-08 06:00:00|15336.4|15332.4|15348.9|15344.9|15348.9|15344.9|15325.4|15321.4|95
1654668300000|2022-06-08 06:05:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|33
1654668600000|2022-06-08 06:10:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|22
1654668900000|2022-06-08 06:15:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15337.9|15333.9|39
1654669200000|2022-06-08 06:20:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|119
1654669500000|2022-06-08 06:25:00|15337.9|15333.9|15350.4|15346.4|15353.6|15349.6|15337.9|15333.9|76
1654669800000|2022-06-08 06:30:00|15352|15348|15350.4|15346.4|15359.8|15355.8|15348.9|15344.9|134
1654670100000|2022-06-08 06:35:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15344.2|15340.2|73
1654670400000|2022-06-08 06:40:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15344.2|15340.2|32
1654670700000|2022-06-08 06:45:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|54
1654671000000|2022-06-08 06:50:00|15345.8|15341.8|15353.6|15349.6|15356.7|15352.7|15344.2|15340.2|68
1654671300000|2022-06-08 06:55:00|15352|15348|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|154
1654671600000|2022-06-08 07:00:00|15356.7|15352.7|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|139
1654671900000|2022-06-08 07:05:00|15348.9|15344.9|15372.3|15368.3|15372.3|15368.3|15347.3|15343.3|225
1654672200000|2022-06-08 07:10:00|15369.2|15365.2|15359.8|15355.8|15372.3|15368.3|15353.6|15349.6|174
1654672500000|2022-06-08 07:15:00|15361.4|15357.4|15352|15348|15367.6|15363.6|15350.4|15346.4|108
1654672800000|2022-06-08 07:20:00|15350.4|15346.4|15341.1|15337.1|15352|15348|15337.9|15333.9|135
1654673100000|2022-06-08 07:25:00|15339.5|15335.5|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|74
1654673400000|2022-06-08 07:30:00|15345.8|15341.8|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|65
1654673700000|2022-06-08 07:35:00|15339.5|15335.5|15339.5|15335.5|15345.8|15341.8|15337.9|15333.9|48
1654674000000|2022-06-08 07:40:00|15337.9|15333.9|15333.3|15329.3|15339.5|15335.5|15325.4|15321.4|167
1654674300000|2022-06-08 07:45:00|15331.7|15327.7|15334.8|15330.8|15339.5|15335.5|15331.7|15327.7|41
1654674600000|2022-06-08 07:50:00|15336.4|15332.4|15342.6|15338.6|15353.6|15349.6|15334.8|15330.8|221
1654674900000|2022-06-08 07:55:00|15341.1|15337.1|15334.8|15330.8|15347.3|15343.3|15331.7|15327.7|244
1654675200000|2022-06-08 08:00:00|15331.7|15327.7|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|182
1654675500000|2022-06-08 08:05:00|15342.6|15338.6|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|48
1654675800000|2022-06-08 08:10:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15330.1|15326.1|95
1654676100000|2022-06-08 08:15:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15319.2|15315.2|255
1654676400000|2022-06-08 08:20:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15323.9|15319.9|43
1654676700000|2022-06-08 08:25:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|238
1654677000000|2022-06-08 08:30:00|15320.8|15316.8|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|288
1654677300000|2022-06-08 08:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|122
1654677600000|2022-06-08 08:40:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|116
1654677900000|2022-06-08 08:45:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|75
1654678200000|2022-06-08 08:50:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|173
1654678500000|2022-06-08 08:55:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|75
1654678800000|2022-06-08 09:00:00|15325.4|15321.4|15334.8|15330.8|15337.9|15333.9|15323.9|15319.9|75
1654679100000|2022-06-08 09:05:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|159
1654679400000|2022-06-08 09:10:00|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|160
1654679700000|2022-06-08 09:15:00|15342.6|15338.6|15344.2|15340.2|15348.9|15344.9|15341.1|15337.1|169
1654680000000|2022-06-08 09:20:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15331.7|15327.7|181
1654680300000|2022-06-08 09:25:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|97
1654680600000|2022-06-08 09:30:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15320.8|15316.8|140
1654680900000|2022-06-08 09:35:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|44
1654681200000|2022-06-08 09:40:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|55
1654681500000|2022-06-08 09:45:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|44
1654681800000|2022-06-08 09:50:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|82
1654682100000|2022-06-08 09:55:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|138
1654682400000|2022-06-08 10:00:00|15347.3|15343.3|15342.6|15338.6|15353.6|15349.6|15341.1|15337.1|176
1654682700000|2022-06-08 10:05:00|15341.1|15337.1|15350.4|15346.4|15353.6|15349.6|15341.1|15337.1|176
1654683000000|2022-06-08 10:10:00|15348.9|15344.9|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|85
1654683300000|2022-06-08 10:15:00|15348.9|15344.9|15334.8|15330.8|15350.4|15346.4|15334.8|15330.8|80
1654683600000|2022-06-08 10:20:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|96
1654683900000|2022-06-08 10:25:00|15339.5|15335.5|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|36
1654684200000|2022-06-08 10:30:00|15341.1|15337.1|15325.4|15321.4|15344.2|15340.2|15325.4|15321.4|64
1654684500000|2022-06-08 10:35:00|15323.9|15319.9|15306.7|15302.7|15325.4|15321.4|15303.6|15299.6|298
1654684800000|2022-06-08 10:40:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|101
1654685100000|2022-06-08 10:45:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|73
1654685400000|2022-06-08 10:50:00|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|101
1654685700000|2022-06-08 10:55:00|15327|15323|15337.9|15333.9|15337.9|15333.9|15322.3|15318.3|128
1654686000000|2022-06-08 11:00:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|185
1654686300000|2022-06-08 11:05:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|65
1654686600000|2022-06-08 11:10:00|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15327|15323|91
1654686900000|2022-06-08 11:15:00|15327|15323|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|103
1654687200000|2022-06-08 11:20:00|15330.1|15326.1|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|103
1654687500000|2022-06-08 11:25:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|162
1654687800000|2022-06-08 11:30:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15309.8|15305.8|144
1654688100000|2022-06-08 11:35:00|15317.6|15313.6|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|82
1654688400000|2022-06-08 11:40:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|156
1654688700000|2022-06-08 11:45:00|15305.1|15301.1|15298.9|15294.9|15319.2|15315.2|15297.3|15293.3|446
1654689000000|2022-06-08 11:50:00|15300.4|15296.4|15325.4|15321.4|15325.4|15321.4|15297.3|15293.3|246
1654689300000|2022-06-08 11:55:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15322.3|15318.3|156
1654689600000|2022-06-08 12:00:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15325.4|15321.4|281
1654689900000|2022-06-08 12:05:00|15333.3|15329.3|15339.5|15335.5|15341.1|15337.1|15328.6|15324.6|205
1654690200000|2022-06-08 12:10:00|15337.9|15333.9|15330.1|15326.1|15339.5|15335.5|15325.4|15321.4|236
1654690500000|2022-06-08 12:15:00|15328.6|15324.6|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|274
1654690800000|2022-06-08 12:20:00|15325.4|15321.4|15278.6|15274.6|15328.6|15324.6|15275.4|15271.4|662
1654691100000|2022-06-08 12:25:00|15275.4|15271.4|15256.7|15252.7|15275.4|15271.4|15253.6|15249.6|930
1654691400000|2022-06-08 12:30:00|15255.1|15251.1|15269.2|15265.2|15272.3|15268.3|15250.4|15246.4|759
1654691700000|2022-06-08 12:35:00|15267.6|15263.6|15284.8|15280.8|15284.8|15280.8|15262.9|15258.9|520
1654692000000|2022-06-08 12:40:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|639
1654692300000|2022-06-08 12:45:00|15272.3|15268.3|15291.1|15287.1|15294.2|15290.2|15269.2|15265.2|776
1654692600000|2022-06-08 12:50:00|15292.6|15288.6|15294.2|15290.2|15300.4|15296.4|15286.4|15282.4|764
1654692900000|2022-06-08 12:55:00|15292.6|15288.6|15303.6|15299.6|15306.7|15302.7|15287.9|15283.9|677
1654693200000|2022-06-08 13:00:00|15300.4|15296.4|15312.9|15308.9|15316.1|15312.1|15297.3|15293.3|796
1654693500000|2022-06-08 13:05:00|15311.4|15307.4|15311.4|15307.4|15322.3|15318.3|15303.6|15299.6|578
1654693800000|2022-06-08 13:10:00|15309.8|15305.8|15297.3|15293.3|15311.4|15307.4|15294.2|15290.2|369
1654694100000|2022-06-08 13:15:00|15298.9|15294.9|15298.9|15294.9|15309.8|15305.8|15291.1|15287.1|460
1654694400000|2022-06-08 13:20:00|15300.4|15296.4|15316.1|15312.1|15316.1|15312.1|15294.2|15290.2|790
1654694700000|2022-06-08 13:25:00|15319.2|15315.2|15333.3|15329.3|15333.3|15329.3|15316.1|15312.1|506
1654695000000|2022-06-08 13:30:00|15331.7|15327.7|15319.2|15315.2|15347.3|15343.3|15319.2|15315.2|1082
1654695300000|2022-06-08 13:35:00|15322.3|15318.3|15309.8|15305.8|15328.6|15324.6|15303.6|15299.6|907
1654695600000|2022-06-08 13:40:00|15312.9|15308.9|15300.4|15296.4|15312.9|15308.9|15284.8|15280.8|811
1654695900000|2022-06-08 13:45:00|15297.3|15293.3|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|917
1654696200000|2022-06-08 13:50:00|15278.6|15274.6|15291.1|15287.1|15294.2|15290.2|15272.3|15268.3|960
1654696500000|2022-06-08 13:55:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|1000
1654696800000|2022-06-08 14:00:00|15278.6|15274.6|15294.2|15290.2|15294.2|15290.2|15262.9|15258.9|861
1654697100000|2022-06-08 14:05:00|15292.6|15288.6|15303.6|15299.6|15306.7|15302.7|15286.4|15282.4|459
1654697400000|2022-06-08 14:10:00|15300.4|15296.4|15325.4|15321.4|15331.7|15327.7|15300.4|15296.4|729
1654697700000|2022-06-08 14:15:00|15328.6|15324.6|15356.7|15352.7|15366.1|15362.1|15327|15323|1043
1654698000000|2022-06-08 14:20:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15337.9|15333.9|730
1654698300000|2022-06-08 14:25:00|15341.1|15337.1|15328.6|15324.6|15347.3|15343.3|15328.6|15324.6|476
1654698600000|2022-06-08 14:30:00|15331.7|15327.7|15353.6|15349.6|15356.7|15352.7|15328.6|15324.6|576
1654698900000|2022-06-08 14:35:00|15356.7|15352.7|15353.6|15349.6|15366.1|15362.1|15350.4|15346.4|409
1654699200000|2022-06-08 14:40:00|15356.7|15352.7|15356.7|15352.7|15362.9|15358.9|15347.3|15343.3|512
1654699500000|2022-06-08 14:45:00|15359.8|15355.8|15356.7|15352.7|15381.7|15377.7|15353.6|15349.6|772
1654699800000|2022-06-08 14:50:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15347.3|15343.3|336
1654700100000|2022-06-08 14:55:00|15350.4|15346.4|15356.7|15352.7|15366.1|15362.1|15350.4|15346.4|653
1654700400000|2022-06-08 15:00:00|15353.6|15349.6|15356.7|15352.7|15358.3|15354.3|15344.2|15340.2|633
1654700700000|2022-06-08 15:05:00|15353.6|15349.6|15359.8|15355.8|15372.3|15368.3|15353.6|15349.6|416
1654701000000|2022-06-08 15:10:00|15362.9|15358.9|15373.9|15369.9|15375.4|15371.4|15353.6|15349.6|408
1654701300000|2022-06-08 15:15:00|15372.3|15368.3|15378.6|15374.6|15384.8|15380.8|15369.2|15365.2|664
1654701600000|2022-06-08 15:20:00|15381.7|15377.7|15372.3|15368.3|15387.9|15383.9|15362.9|15358.9|826
1654701900000|2022-06-08 15:25:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|382
1654702200000|2022-06-08 15:30:00|15366.1|15362.1|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|472
1654702500000|2022-06-08 15:35:00|15350.4|15346.4|15337.9|15333.9|15356.7|15352.7|15337.9|15333.9|490
1654702800000|2022-06-08 15:40:00|15334.8|15330.8|15341.1|15337.1|15350.4|15346.4|15334.8|15330.8|489
1654703100000|2022-06-08 15:45:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|486
1654703400000|2022-06-08 15:50:00|15331.7|15327.7|15322.3|15318.3|15337.9|15333.9|15322.3|15318.3|461
1654703700000|2022-06-08 15:55:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|733
1654704000000|2022-06-08 16:00:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|304
1654704300000|2022-06-08 16:05:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15303.6|15299.6|372
1654704600000|2022-06-08 16:10:00|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|342
1654704900000|2022-06-08 16:15:00|15297.3|15293.3|15300.4|15296.4|15306.7|15302.7|15295.8|15291.8|434
1654705200000|2022-06-08 16:20:00|15298.9|15294.9|15303.6|15299.6|15312.9|15308.9|15297.3|15293.3|451
1654705500000|2022-06-08 16:25:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|300
1654705800000|2022-06-08 16:30:00|15312.9|15308.9|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|328
1654706100000|2022-06-08 16:35:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|244
1654706400000|2022-06-08 16:40:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|282
1654706700000|2022-06-08 16:45:00|15328.6|15324.6|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|296
1654707000000|2022-06-08 16:50:00|15334.8|15330.8|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|369
1654707300000|2022-06-08 16:55:00|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15316.1|15312.1|409
1654707600000|2022-06-08 17:00:00|15322.3|15318.3|15297.3|15293.3|15330.1|15326.1|15284.8|15280.8|928
1654707900000|2022-06-08 17:05:00|15300.4|15296.4|15287.9|15283.9|15306.7|15302.7|15287.9|15283.9|363
1654708200000|2022-06-08 17:10:00|15289.5|15285.5|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|379
1654708500000|2022-06-08 17:15:00|15284.8|15280.8|15281.7|15277.7|15286.4|15282.4|15277|15273|284
1654708800000|2022-06-08 17:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|342
1654709100000|2022-06-08 17:25:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15281.7|15277.7|408
1654709400000|2022-06-08 17:30:00|15289.5|15285.5|15294.2|15290.2|15297.3|15293.3|15289.5|15285.5|448
1654709700000|2022-06-08 17:35:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|247
1654710000000|2022-06-08 17:40:00|15295.8|15291.8|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|521
1654710300000|2022-06-08 17:45:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|538
1654710600000|2022-06-08 17:50:00|15283.3|15279.3|15283.3|15279.3|15291.1|15287.1|15280.1|15276.1|314
1654710900000|2022-06-08 17:55:00|15281.7|15277.7|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|228
1654711200000|2022-06-08 18:00:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|329
1654711500000|2022-06-08 18:05:00|15283.3|15279.3|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|252
1654711800000|2022-06-08 18:10:00|15275.4|15271.4|15266.1|15262.1|15278.6|15274.6|15266.1|15262.1|373
1654712100000|2022-06-08 18:15:00|15269.2|15265.2|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|467
1654712400000|2022-06-08 18:20:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|274
1654712700000|2022-06-08 18:25:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|239
1654713000000|2022-06-08 18:30:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|288
1654713300000|2022-06-08 18:35:00|15284.8|15280.8|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|269
1654713600000|2022-06-08 18:40:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|313
1654713900000|2022-06-08 18:45:00|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15275.4|15271.4|379
1654714200000|2022-06-08 18:50:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|299
1654714500000|2022-06-08 18:55:00|15275.4|15271.4|15284.8|15280.8|15294.2|15290.2|15272.3|15268.3|1207
1654714800000|2022-06-08 19:00:00|15281.7|15277.7|15303.6|15299.6|15303.6|15299.6|15281.7|15277.7|634
1654715100000|2022-06-08 19:05:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|248
1654715400000|2022-06-08 19:10:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15292.6|15288.6|330
1654715700000|2022-06-08 19:15:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|476
1654716000000|2022-06-08 19:20:00|15303.6|15299.6|15294.2|15290.2|15306.7|15302.7|15294.2|15290.2|528
1654716300000|2022-06-08 19:25:00|15291.1|15287.1|15281.7|15277.7|15294.2|15290.2|15281.7|15277.7|304
1654716600000|2022-06-08 19:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|197
1654716900000|2022-06-08 19:35:00|15278.6|15274.6|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|407
1654717200000|2022-06-08 19:40:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|383
1654717500000|2022-06-08 19:45:00|15283.3|15279.3|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|336
1654717800000|2022-06-08 19:50:00|15280.1|15276.1|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|481
1654718100000|2022-06-08 19:55:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|971
1654718400000|2022-06-08 20:00:00|15262.9|15258.9|15253.6|15249.6|15262.9|15258.9|15247.3|15243.3|1067
1654718700000|2022-06-08 20:05:00|15250.4|15246.4|15255.1|15251.1|15259.8|15255.8|15250.4|15246.4|571
1654719000000|2022-06-08 20:10:00|15256.7|15252.7|15275.4|15271.4|15275.4|15271.4|15256.7|15252.7|823
1654719300000|2022-06-08 20:15:00|15278.6|15274.6|15314.5|15310.5|15319.2|15315.2|15277|15273|1502
1654719600000|2022-06-08 20:20:00|15312.9|15308.9|15287.9|15283.9|15316.1|15312.1|15278.6|15274.6|562
1654719900000|2022-06-08 20:25:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15280.1|15276.1|282
1654720200000|2022-06-08 20:30:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|173
1654720500000|2022-06-08 20:35:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|276
1654720800000|2022-06-08 20:40:00|15291.1|15287.1|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|245
1654721100000|2022-06-08 20:45:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15272.3|15268.3|251
1654721400000|2022-06-08 20:50:00|15283.3|15279.3|15297.3|15293.3|15297.3|15293.3|15278.6|15274.6|255
1654721700000|2022-06-08 20:55:00|15295.8|15291.8|15286.4|15282.4|15297.3|15293.3|15281.7|15277.7|198
1654725600000|2022-06-08 22:00:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|19
1654725900000|2022-06-08 22:05:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|41
1654726200000|2022-06-08 22:10:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|17
1654726500000|2022-06-08 22:15:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|9
1654726800000|2022-06-08 22:20:00|15283.3|15279.3|15284.8|15280.8|15286.4|15282.4|15283.3|15279.3|3
1654727100000|2022-06-08 22:25:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654727400000|2022-06-08 22:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|66
1654727700000|2022-06-08 22:35:00|15280.1|15276.1|15286.4|15282.4|15287.9|15283.9|15280.1|15276.1|45
1654728000000|2022-06-08 22:40:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|2
1654728300000|2022-06-08 22:45:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|11
1654728600000|2022-06-08 22:50:00|15286.4|15282.4|15289.5|15285.5|15289.5|15285.5|15284.8|15280.8|14
1654728900000|2022-06-08 22:55:00|15291.1|15287.1|15287.9|15283.9|15292.6|15288.6|15287.9|15283.9|7
1654729200000|2022-06-08 23:00:00|15289.5|15285.5|15291.1|15287.1|15292.6|15288.6|15289.5|15285.5|8
1654729500000|2022-06-08 23:05:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|12
1654729800000|2022-06-08 23:10:00|15286.4|15282.4|15280.1|15276.1|15286.4|15282.4|15278.6|15274.6|14
1654730100000|2022-06-08 23:15:00|15278.6|15274.6|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|11
1654730400000|2022-06-08 23:20:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|9
1654730700000|2022-06-08 23:25:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|10
1654731000000|2022-06-08 23:30:00|15278.6|15274.6|15269.2|15265.2|15281.7|15277.7|15267.6|15263.6|68
1654731300000|2022-06-08 23:35:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|14
1654731600000|2022-06-08 23:40:00|15267.6|15263.6|15261.4|15257.4|15269.2|15265.2|15259.8|15255.8|8
1654731900000|2022-06-08 23:45:00|15262.9|15258.9|15267.6|15263.6|15269.2|15265.2|15261.4|15257.4|23
1654732200000|2022-06-08 23:50:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|19
1654732500000|2022-06-08 23:55:00|15280.1|15276.1|15273.9|15269.9|15280.1|15276.1|15273.9|15269.9|19
1654732800000|2022-06-09 00:00:00|15272.3|15268.3|15277|15273|15277|15273|15262.9|15258.9|125
1654733100000|2022-06-09 00:05:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|47
1654733400000|2022-06-09 00:10:00|15280.1|15276.1|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|43
1654733700000|2022-06-09 00:15:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|38
1654734000000|2022-06-09 00:20:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15267.6|15263.6|13
1654734300000|2022-06-09 00:25:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15264.5|15260.5|25
1654734600000|2022-06-09 00:30:00|15267.6|15263.6|15272.3|15268.3|15273.9|15269.9|15266.1|15262.1|66
1654734900000|2022-06-09 00:35:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|113
1654735200000|2022-06-09 00:40:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|15
1654735500000|2022-06-09 00:45:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|74
1654735800000|2022-06-09 00:50:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15273.9|15269.9|60
1654736100000|2022-06-09 00:55:00|15273.9|15269.9|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|34
1654736400000|2022-06-09 01:00:00|15275.4|15271.4|15281.7|15277.7|15284.8|15280.8|15273.9|15269.9|78
1654736700000|2022-06-09 01:05:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15270.8|15266.8|61
1654737000000|2022-06-09 01:10:00|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|28
1654737300000|2022-06-09 01:15:00|15270.8|15266.8|15266.1|15262.1|15270.8|15266.8|15259.8|15255.8|43
1654737600000|2022-06-09 01:20:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|13
1654737900000|2022-06-09 01:25:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|28
1654738200000|2022-06-09 01:30:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|55
1654738500000|2022-06-09 01:35:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|30
1654738800000|2022-06-09 01:40:00|15256.7|15252.7|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|96
1654739100000|2022-06-09 01:45:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|124
1654739400000|2022-06-09 01:50:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|27
1654739700000|2022-06-09 01:55:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|11
1654740000000|2022-06-09 02:00:00|15239.5|15235.5|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|79
1654740300000|2022-06-09 02:05:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|32
1654740600000|2022-06-09 02:10:00|15230.1|15226.1|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|38
1654740900000|2022-06-09 02:15:00|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|28
1654741200000|2022-06-09 02:20:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|49
1654741500000|2022-06-09 02:25:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|11
1654741800000|2022-06-09 02:30:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|95
1654742100000|2022-06-09 02:35:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|27
1654742400000|2022-06-09 02:40:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|19
1654742700000|2022-06-09 02:45:00|15230.1|15226.1|15230.1|15226.1|15234.8|15230.8|15228.6|15224.6|43
1654743000000|2022-06-09 02:50:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|10
1654743300000|2022-06-09 02:55:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|21
1654743600000|2022-06-09 03:00:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|104
1654743900000|2022-06-09 03:05:00|15236.4|15232.4|15231.7|15227.7|15236.4|15232.4|15231.7|15227.7|21
1654744200000|2022-06-09 03:10:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|40
1654744500000|2022-06-09 03:15:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|36
1654744800000|2022-06-09 03:20:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|7
1654745100000|2022-06-09 03:25:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|34
1654745400000|2022-06-09 03:30:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|13
1654745700000|2022-06-09 03:35:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|16
1654746000000|2022-06-09 03:40:00|15250.4|15246.4|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|62
1654746300000|2022-06-09 03:45:00|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|9
1654746600000|2022-06-09 03:50:00|15259.8|15255.8|15267.6|15263.6|15269.2|15265.2|15258.3|15254.3|44
1654746900000|2022-06-09 03:55:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|30
1654747200000|2022-06-09 04:00:00|15264.5|15260.5|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|12
1654747500000|2022-06-09 04:05:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|10
1654747800000|2022-06-09 04:10:00|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|32
1654748100000|2022-06-09 04:15:00|15264.5|15260.5|15261.4|15257.4|15264.5|15260.5|15261.4|15257.4|2
1654748400000|2022-06-09 04:20:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|19
1654748700000|2022-06-09 04:25:00|||||||||50
1654749000000|2022-06-09 04:30:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|19
1654749300000|2022-06-09 04:35:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|24
1654749600000|2022-06-09 04:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|30
1654749900000|2022-06-09 04:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|6
1654750200000|2022-06-09 04:50:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|9
1654750500000|2022-06-09 04:55:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|15
1654750800000|2022-06-09 05:00:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|8
1654751100000|2022-06-09 05:05:00|15262.9|15258.9|15261.4|15257.4|15266.1|15262.1|15261.4|15257.4|5
1654751400000|2022-06-09 05:10:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|14
1654751700000|2022-06-09 05:15:00|15259.8|15255.8|15269.2|15265.2|15269.2|15265.2|15258.3|15254.3|20
1654752000000|2022-06-09 05:20:00|15266.1|15262.1|15261.4|15257.4|15267.6|15263.6|15261.4|15257.4|18
1654752300000|2022-06-09 05:25:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|8
1654752600000|2022-06-09 05:30:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|13
1654752900000|2022-06-09 05:35:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|15
1654753200000|2022-06-09 05:40:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15262.9|15258.9|101
1654753500000|2022-06-09 05:45:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|69
1654753800000|2022-06-09 05:50:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15273.9|15269.9|100
1654754100000|2022-06-09 05:55:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|38
1654754400000|2022-06-09 06:00:00|15278.6|15274.6|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|93
1654754700000|2022-06-09 06:05:00|15280.1|15276.1|15281.7|15277.7|15289.5|15285.5|15278.6|15274.6|61
1654755000000|2022-06-09 06:10:00|15280.1|15276.1|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|61
1654755300000|2022-06-09 06:15:00|15281.7|15277.7|15289.5|15285.5|15294.2|15290.2|15281.7|15277.7|98
1654755600000|2022-06-09 06:20:00|15291.1|15287.1|15281.7|15277.7|15294.2|15290.2|15281.7|15277.7|67
1654755900000|2022-06-09 06:25:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|67
1654756200000|2022-06-09 06:30:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|60
1654756500000|2022-06-09 06:35:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|36
1654756800000|2022-06-09 06:40:00|15267.6|15263.6|15256.7|15252.7|15270.8|15266.8|15253.6|15249.6|68
1654757100000|2022-06-09 06:45:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|211
1654757400000|2022-06-09 06:50:00|15248.9|15244.9|15255.1|15251.1|15256.7|15252.7|15244.2|15240.2|94
1654757700000|2022-06-09 06:55:00|15253.6|15249.6|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|102
1654758000000|2022-06-09 07:00:00|15261.4|15257.4|15256.7|15252.7|15267.6|15263.6|15255.1|15251.1|142
1654758300000|2022-06-09 07:05:00|15255.1|15251.1|15281.7|15277.7|15281.7|15277.7|15250.4|15246.4|152
1654758600000|2022-06-09 07:10:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|167
1654758900000|2022-06-09 07:15:00|15284.8|15280.8|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|88
1654759200000|2022-06-09 07:20:00|15295.8|15291.8|15331.7|15327.7|15334.8|15330.8|15295.8|15291.8|282
1654759500000|2022-06-09 07:25:00|15330.1|15326.1|15311.4|15307.4|15330.1|15326.1|15309.8|15305.8|132
1654759800000|2022-06-09 07:30:00|15312.9|15308.9|15320.8|15316.8|15328.6|15324.6|15309.8|15305.8|146
1654760100000|2022-06-09 07:35:00|15322.3|15318.3|15322.3|15318.3|15327|15323|15317.6|15313.6|97
1654760400000|2022-06-09 07:40:00|15319.2|15315.2|15306.7|15302.7|15323.9|15319.9|15306.7|15302.7|86
1654760700000|2022-06-09 07:45:00|15308.3|15304.3|15297.3|15293.3|15309.8|15305.8|15292.6|15288.6|70
1654761000000|2022-06-09 07:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|185
1654761300000|2022-06-09 07:55:00|15294.2|15290.2|15308.3|15304.3|15314.5|15310.5|15291.1|15287.1|204
1654761600000|2022-06-09 08:00:00|15309.8|15305.8|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|96
1654761900000|2022-06-09 08:05:00|15309.8|15305.8|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|114
1654762200000|2022-06-09 08:10:00|15317.6|15313.6|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|133
1654762500000|2022-06-09 08:15:00|15322.3|15318.3|15309.8|15305.8|15323.9|15319.9|15306.7|15302.7|179
1654762800000|2022-06-09 08:20:00|15308.3|15304.3|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|94
1654763100000|2022-06-09 08:25:00|15302|15298|15294.2|15290.2|15306.7|15302.7|15292.6|15288.6|66
1654763400000|2022-06-09 08:30:00|15295.8|15291.8|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|165
1654763700000|2022-06-09 08:35:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|473
1654764000000|2022-06-09 08:40:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15284.8|15280.8|236
1654764300000|2022-06-09 08:45:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|68
1654764600000|2022-06-09 08:50:00|15297.3|15293.3|15305.1|15301.1|15305.1|15301.1|15294.2|15290.2|149
1654764900000|2022-06-09 08:55:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|101
1654765200000|2022-06-09 09:00:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|163
1654765500000|2022-06-09 09:05:00|15309.8|15305.8|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|152
1654765800000|2022-06-09 09:10:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15314.5|15310.5|210
1654766100000|2022-06-09 09:15:00|15316.1|15312.1|15306.7|15302.7|15322.3|15318.3|15306.7|15302.7|75
1654766400000|2022-06-09 09:20:00|15303.6|15299.6|15298.9|15294.9|15303.6|15299.6|15294.2|15290.2|188
1654766700000|2022-06-09 09:25:00|15297.3|15293.3|15300.4|15296.4|15302|15298|15291.1|15287.1|69
1654767000000|2022-06-09 09:30:00|15298.9|15294.9|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|95
1654767300000|2022-06-09 09:35:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|81
1654767600000|2022-06-09 09:40:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|64
1654767900000|2022-06-09 09:45:00|15294.2|15290.2|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|154
1654768200000|2022-06-09 09:50:00|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15300.4|15296.4|34
1654768500000|2022-06-09 09:55:00|15303.6|15299.6|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|43
1654768800000|2022-06-09 10:00:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|63
1654769100000|2022-06-09 10:05:00|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15300.4|15296.4|27
1654769400000|2022-06-09 10:10:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|128
1654769700000|2022-06-09 10:15:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|31
1654770000000|2022-06-09 10:20:00|15309.8|15305.8|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|139
1654770300000|2022-06-09 10:25:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|96
1654770600000|2022-06-09 10:30:00|15312.9|15308.9|15328.6|15324.6|15328.6|15324.6|15312.9|15308.9|157
1654770900000|2022-06-09 10:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|163
1654771200000|2022-06-09 10:40:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|50
1654771500000|2022-06-09 10:45:00|15333.3|15329.3|15337.9|15333.9|15344.2|15340.2|15333.3|15329.3|121
1654771800000|2022-06-09 10:50:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|97
1654772100000|2022-06-09 10:55:00|15328.6|15324.6|15325.4|15321.4|15333.3|15329.3|15325.4|15321.4|95
1654772400000|2022-06-09 11:00:00|15328.6|15324.6|15306.7|15302.7|15328.6|15324.6|15303.6|15299.6|170
1654772700000|2022-06-09 11:05:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|71
1654773000000|2022-06-09 11:10:00|15300.4|15296.4|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|97
1654773300000|2022-06-09 11:15:00|15298.9|15294.9|15309.8|15305.8|15311.4|15307.4|15297.3|15293.3|160
1654773600000|2022-06-09 11:20:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|108
1654773900000|2022-06-09 11:25:00|15306.7|15302.7|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|181
1654774200000|2022-06-09 11:30:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|214
1654774500000|2022-06-09 11:35:00|15303.6|15299.6|15316.1|15312.1|15322.3|15318.3|15303.6|15299.6|279
1654774800000|2022-06-09 11:40:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15306.7|15302.7|410
1654775100000|2022-06-09 11:45:00|15322.3|15318.3|15262.9|15258.9|15350.4|15346.4|15259.8|15255.8|989
1654775400000|2022-06-09 11:50:00|15261.4|15257.4|15244.2|15240.2|15269.2|15265.2|15242.6|15238.6|793
1654775700000|2022-06-09 11:55:00|15247.3|15243.3|15259.8|15255.8|15264.5|15260.5|15234.8|15230.8|654
1654776000000|2022-06-09 12:00:00|15262.9|15258.9|15250.4|15246.4|15262.9|15258.9|15234.8|15230.8|627
1654776300000|2022-06-09 12:05:00|15248.9|15244.9|15300.4|15296.4|15303.6|15299.6|15247.3|15243.3|675
1654776600000|2022-06-09 12:10:00|15298.9|15294.9|15241.1|15237.1|15300.4|15296.4|15239.5|15235.5|554
1654776900000|2022-06-09 12:15:00|15239.5|15235.5|15256.7|15252.7|15269.2|15265.2|15234.8|15230.8|786
1654777200000|2022-06-09 12:20:00|15253.6|15249.6|15194.2|15190.2|15253.6|15249.6|15194.2|15190.2|1404
1654777500000|2022-06-09 12:25:00|15191.1|15187.1|15206.7|15202.7|15206.7|15202.7|15187.9|15183.9|991
1654777800000|2022-06-09 12:30:00|15205.1|15201.1|15239.5|15235.5|15247.3|15243.3|15200.4|15196.4|1054
1654778100000|2022-06-09 12:35:00|15241.1|15237.1|15228.6|15224.6|15259.8|15255.8|15225.4|15221.4|1149
1654778400000|2022-06-09 12:40:00|15230.1|15226.1|15212.9|15208.9|15237.9|15233.9|15206.7|15202.7|876
1654778700000|2022-06-09 12:45:00|15209.8|15205.8|15203.6|15199.6|15219.2|15215.2|15197.3|15193.3|766
1654779000000|2022-06-09 12:50:00|15206.7|15202.7|15197.3|15193.3|15222.3|15218.3|15194.2|15190.2|664
1654779300000|2022-06-09 12:55:00|15198.9|15194.9|15212.9|15208.9|15219.2|15215.2|15186.4|15182.4|690
1654779600000|2022-06-09 13:00:00|15214.5|15210.5|15223.9|15219.9|15228.6|15224.6|15212.9|15208.9|598
1654779900000|2022-06-09 13:05:00|15222.3|15218.3|15205.1|15201.1|15228.6|15224.6|15200.4|15196.4|537
1654780200000|2022-06-09 13:10:00|15206.7|15202.7|15184.8|15180.8|15212.9|15208.9|15181.7|15177.7|462
1654780500000|2022-06-09 13:15:00|15186.4|15182.4|15212.9|15208.9|15212.9|15208.9|15186.4|15182.4|409
1654780800000|2022-06-09 13:20:00|15209.8|15205.8|15197.3|15193.3|15222.3|15218.3|15197.3|15193.3|578
1654781100000|2022-06-09 13:25:00|15200.4|15196.4|15220.8|15216.8|15231.7|15227.7|15197.3|15193.3|762
1654781400000|2022-06-09 13:30:00|15219.2|15215.2|15306.7|15302.7|15309.8|15305.8|15200.4|15196.4|1380
1654781700000|2022-06-09 13:35:00|15303.6|15299.6|15312.9|15308.9|15319.2|15315.2|15297.3|15293.3|1519
1654782000000|2022-06-09 13:40:00|15309.8|15305.8|15328.6|15324.6|15328.6|15324.6|15281.7|15277.7|1591
1654782300000|2022-06-09 13:45:00|15331.7|15327.7|15319.2|15315.2|15334.8|15330.8|15312.9|15308.9|1030
1654782600000|2022-06-09 13:50:00|15316.1|15312.1|15312.9|15308.9|15322.3|15318.3|15297.3|15293.3|836
1654782900000|2022-06-09 13:55:00|15316.1|15312.1|15291.1|15287.1|15328.6|15324.6|15284.8|15280.8|859
1654783200000|2022-06-09 14:00:00|15289.5|15285.5|15291.1|15287.1|15300.4|15296.4|15278.6|15274.6|726
1654783500000|2022-06-09 14:05:00|15289.5|15285.5|15269.2|15265.2|15294.2|15290.2|15256.7|15252.7|757
1654783800000|2022-06-09 14:10:00|15270.8|15266.8|15259.8|15255.8|15278.6|15274.6|15258.3|15254.3|634
1654784100000|2022-06-09 14:15:00|15258.3|15254.3|15258.3|15254.3|15275.4|15271.4|15253.6|15249.6|908
1654784400000|2022-06-09 14:20:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15258.3|15254.3|448
1654784700000|2022-06-09 14:25:00|15262.9|15258.9|15275.4|15271.4|15284.8|15280.8|15259.8|15255.8|919
1654785000000|2022-06-09 14:30:00|15272.3|15268.3|15253.6|15249.6|15275.4|15271.4|15253.6|15249.6|664
1654785300000|2022-06-09 14:35:00|15255.1|15251.1|15272.3|15268.3|15275.4|15271.4|15250.4|15246.4|625
1654785600000|2022-06-09 14:40:00|15269.2|15265.2|15256.7|15252.7|15269.2|15265.2|15252|15248|363
1654785900000|2022-06-09 14:45:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|343
1654786200000|2022-06-09 14:50:00|15258.3|15254.3|15222.3|15218.3|15261.4|15257.4|15219.2|15215.2|471
1654786500000|2022-06-09 14:55:00|15223.9|15219.9|15209.8|15205.8|15231.7|15227.7|15209.8|15205.8|818
1654786800000|2022-06-09 15:00:00|15206.7|15202.7|15237.9|15233.9|15244.2|15240.2|15206.7|15202.7|860
1654787100000|2022-06-09 15:05:00|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|542
1654787400000|2022-06-09 15:10:00|15247.3|15243.3|15242.6|15238.6|15253.6|15249.6|15234.8|15230.8|569
1654787700000|2022-06-09 15:15:00|15244.2|15240.2|15241.1|15237.1|15256.7|15252.7|15237.9|15233.9|594
1654788000000|2022-06-09 15:20:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|480
1654788300000|2022-06-09 15:25:00|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15236.4|15232.4|597
1654788600000|2022-06-09 15:30:00|15247.3|15243.3|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|794
1654788900000|2022-06-09 15:35:00|15250.4|15246.4|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|512
1654789200000|2022-06-09 15:40:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|738
1654789500000|2022-06-09 15:45:00|15256.7|15252.7|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|688
1654789800000|2022-06-09 15:50:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|743
1654790100000|2022-06-09 15:55:00|15264.5|15260.5|15253.6|15249.6|15264.5|15260.5|15253.6|15249.6|511
1654790400000|2022-06-09 16:00:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|503
1654790700000|2022-06-09 16:05:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|444
1654791000000|2022-06-09 16:10:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|324
1654791300000|2022-06-09 16:15:00|15266.1|15262.1|15250.4|15246.4|15266.1|15262.1|15250.4|15246.4|670
1654791600000|2022-06-09 16:20:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|476
1654791900000|2022-06-09 16:25:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|481
1654792200000|2022-06-09 16:30:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|667
1654792500000|2022-06-09 16:35:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|286
1654792800000|2022-06-09 16:40:00|15252|15248|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|567
1654793100000|2022-06-09 16:45:00|15253.6|15249.6|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|1024
1654793400000|2022-06-09 16:50:00|15244.2|15240.2|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|1480
1654793700000|2022-06-09 16:55:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|1432
1654794000000|2022-06-09 17:00:00|15233.3|15229.3|15284.8|15280.8|15294.2|15290.2|15231.7|15227.7|2486
1654794300000|2022-06-09 17:05:00|15287.9|15283.9|15291.1|15287.1|15303.6|15299.6|15284.8|15280.8|1666
1654794600000|2022-06-09 17:10:00|15287.9|15283.9|15300.4|15296.4|15300.4|15296.4|15281.7|15277.7|747
1654794900000|2022-06-09 17:15:00|15302|15298|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|839
1654795200000|2022-06-09 17:20:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15300.4|15296.4|732
1654795500000|2022-06-09 17:25:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|537
1654795800000|2022-06-09 17:30:00|15305.1|15301.1|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|410
1654796100000|2022-06-09 17:35:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|251
1654796400000|2022-06-09 17:40:00|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|331
1654796700000|2022-06-09 17:45:00|15306.7|15302.7|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|375
1654797000000|2022-06-09 17:50:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15312.9|15308.9|467
1654797300000|2022-06-09 17:55:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15306.7|15302.7|323
1654797600000|2022-06-09 18:00:00|15312.9|15308.9|15298.9|15294.9|15312.9|15308.9|15298.9|15294.9|557
1654797900000|2022-06-09 18:05:00|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15297.3|15293.3|374
1654798200000|2022-06-09 18:10:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|411
1654798500000|2022-06-09 18:15:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|402
1654798800000|2022-06-09 18:20:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|380
1654799100000|2022-06-09 18:25:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|433
1654799400000|2022-06-09 18:30:00|15306.7|15302.7|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|266
1654799700000|2022-06-09 18:35:00|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|291
1654800000000|2022-06-09 18:40:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|258
1654800300000|2022-06-09 18:45:00|15309.8|15305.8|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|269
1654800600000|2022-06-09 18:50:00|15300.4|15296.4|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|313
1654800900000|2022-06-09 18:55:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|627
1654801200000|2022-06-09 19:00:00|15303.6|15299.6|15309.8|15305.8|15316.1|15312.1|15303.6|15299.6|1000
1654801500000|2022-06-09 19:05:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|311
1654801800000|2022-06-09 19:10:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|238
1654802100000|2022-06-09 19:15:00|15311.4|15307.4|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|253
1654802400000|2022-06-09 19:20:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|190
1654802700000|2022-06-09 19:25:00|15300.4|15296.4|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|256
1654803000000|2022-06-09 19:30:00|15300.4|15296.4|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|548
1654803300000|2022-06-09 19:35:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|337
1654803600000|2022-06-09 19:40:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15298.9|15294.9|268
1654803900000|2022-06-09 19:45:00|15303.6|15299.6|15294.2|15290.2|15303.6|15299.6|15292.6|15288.6|475
1654804200000|2022-06-09 19:50:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|490
1654804500000|2022-06-09 19:55:00|15302|15298|15309.8|15305.8|15314.5|15310.5|15294.2|15290.2|3092
1654804800000|2022-06-09 20:00:00|15312.9|15308.9|15294.2|15290.2|15312.9|15308.9|15284.8|15280.8|821
1654805100000|2022-06-09 20:05:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|261
1654805400000|2022-06-09 20:10:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|702
1654805700000|2022-06-09 20:15:00|15308.3|15304.3|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|324
1654806000000|2022-06-09 20:20:00|15314.5|15310.5|15300.4|15296.4|15314.5|15310.5|15300.4|15296.4|449
1654806300000|2022-06-09 20:25:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15291.1|15287.1|528
1654806600000|2022-06-09 20:30:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|324
1654806900000|2022-06-09 20:35:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|279
1654807200000|2022-06-09 20:40:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|325
1654807500000|2022-06-09 20:45:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|166
1654807800000|2022-06-09 20:50:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|112
1654808100000|2022-06-09 20:55:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15305.1|15301.1|168
1654812000000|2022-06-09 22:00:00|15314.5|15310.5|15311.4|15307.4|15323.9|15319.9|15311.4|15307.4|59
1654812300000|2022-06-09 22:05:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|10
1654812600000|2022-06-09 22:10:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|4
1654812900000|2022-06-09 22:15:00|15312.9|15308.9|15308.3|15304.3|15312.9|15308.9|15308.3|15304.3|2
1654813200000|2022-06-09 22:20:00|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15308.3|15304.3|8
1654813500000|2022-06-09 22:25:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|3
1654813800000|2022-06-09 22:30:00|15308.3|15304.3|15308.3|15304.3|15311.4|15307.4|15308.3|15304.3|24
1654814100000|2022-06-09 22:35:00|15309.8|15305.8|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|46
1654814400000|2022-06-09 22:40:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15295.8|15291.8|35
1654814700000|2022-06-09 22:45:00|15302|15298|15298.9|15294.9|15305.1|15301.1|15298.9|15294.9|41
1654815000000|2022-06-09 22:50:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15295.8|15291.8|14
1654815300000|2022-06-09 22:55:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|7
1654815600000|2022-06-09 23:00:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|5
1654815900000|2022-06-09 23:05:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15286.4|15282.4|52
1654816200000|2022-06-09 23:10:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|67
1654816500000|2022-06-09 23:15:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|4
1654816800000|2022-06-09 23:20:00|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|22
1654817100000|2022-06-09 23:25:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|25
1654817400000|2022-06-09 23:30:00|15286.4|15282.4|15275.4|15271.4|15286.4|15282.4|15275.4|15271.4|68
1654817700000|2022-06-09 23:35:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|18
1654818000000|2022-06-09 23:40:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|47
1654818300000|2022-06-09 23:45:00|15283.3|15279.3|15287.9|15283.9|15291.1|15287.1|15283.3|15279.3|29
1654818600000|2022-06-09 23:50:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|18
1654818900000|2022-06-09 23:55:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|53
1654819200000|2022-06-10 00:00:00|15291.1|15287.1|15284.8|15280.8|15292.6|15288.6|15281.7|15277.7|142
1654819500000|2022-06-10 00:05:00|15281.7|15277.7|15297.3|15293.3|15303.6|15299.6|15280.1|15276.1|164
1654819800000|2022-06-10 00:10:00|15300.4|15296.4|15295.8|15291.8|15303.6|15299.6|15292.6|15288.6|94
1654820100000|2022-06-10 00:15:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|74
1654820400000|2022-06-10 00:20:00|15294.2|15290.2|15289.5|15285.5|15294.2|15290.2|15287.9|15283.9|49
1654820700000|2022-06-10 00:25:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|35
1654821000000|2022-06-10 00:30:00|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15289.5|15285.5|57
1654821300000|2022-06-10 00:35:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|42
1654821600000|2022-06-10 00:40:00|15292.6|15288.6|15289.5|15285.5|15295.8|15291.8|15284.8|15280.8|37
1654821900000|2022-06-10 00:45:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|36
1654822200000|2022-06-10 00:50:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|18
1654822500000|2022-06-10 00:55:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15287.9|15283.9|75
1654822800000|2022-06-10 01:00:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|55
1654823100000|2022-06-10 01:05:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|39
1654823400000|2022-06-10 01:10:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|80
1654823700000|2022-06-10 01:15:00|15314.5|15310.5|15317.6|15313.6|15317.6|15313.6|15309.8|15305.8|43
1654824000000|2022-06-10 01:20:00|15316.1|15312.1|15308.3|15304.3|15319.2|15315.2|15306.7|15302.7|142
1654824300000|2022-06-10 01:25:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|93
1654824600000|2022-06-10 01:30:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|25
1654824900000|2022-06-10 01:35:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|34
1654825200000|2022-06-10 01:40:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|79
1654825500000|2022-06-10 01:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|66
1654825800000|2022-06-10 01:50:00|15292.6|15288.6|15300.4|15296.4|15300.4|15296.4|15292.6|15288.6|46
1654826100000|2022-06-10 01:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|32
1654826400000|2022-06-10 02:00:00|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|14
1654826700000|2022-06-10 02:05:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|23
1654827000000|2022-06-10 02:10:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15295.8|15291.8|19
1654827300000|2022-06-10 02:15:00|15297.3|15293.3|15289.5|15285.5|15297.3|15293.3|15287.9|15283.9|70
1654827600000|2022-06-10 02:20:00|15291.1|15287.1|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|31
1654827900000|2022-06-10 02:25:00|15294.2|15290.2|15281.7|15277.7|15300.4|15296.4|15278.6|15274.6|356
1654828200000|2022-06-10 02:30:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15278.6|15274.6|115
1654828500000|2022-06-10 02:35:00|15283.3|15279.3|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|63
1654828800000|2022-06-10 02:40:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|73
1654829100000|2022-06-10 02:45:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|28
1654829400000|2022-06-10 02:50:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|9
1654829700000|2022-06-10 02:55:00|15281.7|15277.7|15292.6|15288.6|15292.6|15288.6|15281.7|15277.7|322
1654830000000|2022-06-10 03:00:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|44
1654830300000|2022-06-10 03:05:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|54
1654830600000|2022-06-10 03:10:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|41
1654830900000|2022-06-10 03:15:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|46
1654831200000|2022-06-10 03:20:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|49
1654831500000|2022-06-10 03:25:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|13
1654831800000|2022-06-10 03:30:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15289.5|15285.5|7
1654832100000|2022-06-10 03:35:00|15292.6|15288.6|15295.8|15291.8|15300.4|15296.4|15292.6|15288.6|15
1654832400000|2022-06-10 03:40:00|15297.3|15293.3|15295.8|15291.8|15300.4|15296.4|15295.8|15291.8|7
1654832700000|2022-06-10 03:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|7
1654833000000|2022-06-10 03:50:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|8
1654833300000|2022-06-10 03:55:00|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|10
1654833600000|2022-06-10 04:00:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|17
1654833900000|2022-06-10 04:05:00|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15289.5|15285.5|10
1654834200000|2022-06-10 04:10:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|13
1654834500000|2022-06-10 04:15:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15286.4|15282.4|14
1654834800000|2022-06-10 04:20:00|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15289.5|15285.5|3
1654835100000|2022-06-10 04:25:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15281.7|15277.7|76
1654835400000|2022-06-10 04:30:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|39
1654835700000|2022-06-10 04:35:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|25
1654836000000|2022-06-10 04:40:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|20
1654836300000|2022-06-10 04:45:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|126
1654836600000|2022-06-10 04:50:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|37
1654836900000|2022-06-10 04:55:00|||||||||7
1654837200000|2022-06-10 05:00:00|15278.6|15274.6|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|69
1654837500000|2022-06-10 05:05:00|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15275.4|15271.4|35
1654837800000|2022-06-10 05:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|36
1654838100000|2022-06-10 05:15:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15277|15273|19
1654838400000|2022-06-10 05:20:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|17
1654838700000|2022-06-10 05:25:00|15280.1|15276.1|15277|15273|15281.7|15277.7|15277|15273|62
1654839000000|2022-06-10 05:30:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|37
1654839300000|2022-06-10 05:35:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|16
1654839600000|2022-06-10 05:40:00|15283.3|15279.3|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|54
1654839900000|2022-06-10 05:45:00|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|23
1654840200000|2022-06-10 05:50:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|29
1654840500000|2022-06-10 05:55:00|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|27
1654840800000|2022-06-10 06:00:00|15294.2|15290.2|15306.7|15302.7|15309.8|15305.8|15292.6|15288.6|149
1654841100000|2022-06-10 06:05:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|99
1654841400000|2022-06-10 06:10:00|15316.1|15312.1|15306.7|15302.7|15316.1|15312.1|15305.1|15301.1|30
1654841700000|2022-06-10 06:15:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|48
1654842000000|2022-06-10 06:20:00|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15309.8|15305.8|50
1654842300000|2022-06-10 06:25:00|15316.1|15312.1|15306.7|15302.7|15317.6|15313.6|15303.6|15299.6|61
1654842600000|2022-06-10 06:30:00|15305.1|15301.1|15312.9|15308.9|15316.1|15312.1|15305.1|15301.1|85
1654842900000|2022-06-10 06:35:00|15311.4|15307.4|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|195
1654843200000|2022-06-10 06:40:00|15302|15298|15303.6|15299.6|15312.9|15308.9|15302|15298|61
1654843500000|2022-06-10 06:45:00|15302|15298|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|94
1654843800000|2022-06-10 06:50:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|80
1654844100000|2022-06-10 06:55:00|15289.5|15285.5|15292.6|15288.6|15300.4|15296.4|15286.4|15282.4|137
1654844400000|2022-06-10 07:00:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|161
1654844700000|2022-06-10 07:05:00|15302|15298|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|136
1654845000000|2022-06-10 07:10:00|15311.4|15307.4|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|165
1654845300000|2022-06-10 07:15:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|55
1654845600000|2022-06-10 07:20:00|15306.7|15302.7|15322.3|15318.3|15325.4|15321.4|15303.6|15299.6|100
1654845900000|2022-06-10 07:25:00|15320.8|15316.8|15362.9|15358.9|15362.9|15358.9|15319.2|15315.2|235
1654846200000|2022-06-10 07:30:00|15366.1|15362.1|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|361
1654846500000|2022-06-10 07:35:00|15372.3|15368.3|15378.6|15374.6|15387.9|15383.9|15367.6|15363.6|387
1654846800000|2022-06-10 07:40:00|15377|15373|15362.9|15358.9|15380.1|15376.1|15362.9|15358.9|137
1654847100000|2022-06-10 07:45:00|15364.5|15360.5|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|196
1654847400000|2022-06-10 07:50:00|15344.2|15340.2|15337.9|15333.9|15353.6|15349.6|15336.4|15332.4|202
1654847700000|2022-06-10 07:55:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15316.1|15312.1|408
1654848000000|2022-06-10 08:00:00|15323.9|15319.9|15337.9|15333.9|15341.1|15337.1|15314.5|15310.5|456
1654848300000|2022-06-10 08:05:00|15334.8|15330.8|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|185
1654848600000|2022-06-10 08:10:00|15342.6|15338.6|15347.3|15343.3|15353.6|15349.6|15342.6|15338.6|274
1654848900000|2022-06-10 08:15:00|15350.4|15346.4|15372.3|15368.3|15375.4|15371.4|15347.3|15343.3|389
1654849200000|2022-06-10 08:20:00|15375.4|15371.4|15353.6|15349.6|15378.6|15374.6|15352|15348|347
1654849500000|2022-06-10 08:25:00|15355.1|15351.1|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|120
1654849800000|2022-06-10 08:30:00|15362.9|15358.9|15359.8|15355.8|15369.2|15365.2|15355.1|15351.1|134
1654850100000|2022-06-10 08:35:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|79
1654850400000|2022-06-10 08:40:00|15362.9|15358.9|15372.3|15368.3|15378.6|15374.6|15362.9|15358.9|194
1654850700000|2022-06-10 08:45:00|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15367.6|15363.6|80
1654851000000|2022-06-10 08:50:00|15367.6|15363.6|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|33
1654851300000|2022-06-10 08:55:00|15378.6|15374.6|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|152
1654851600000|2022-06-10 09:00:00|15364.5|15360.5|15372.3|15368.3|15375.4|15371.4|15361.4|15357.4|149
1654851900000|2022-06-10 09:05:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|104
1654852200000|2022-06-10 09:10:00|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|134
1654852500000|2022-06-10 09:15:00|15359.8|15355.8|15362.9|15358.9|15370.8|15366.8|15359.8|15355.8|84
1654852800000|2022-06-10 09:20:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|75
1654853100000|2022-06-10 09:25:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|133
1654853400000|2022-06-10 09:30:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|205
1654853700000|2022-06-10 09:35:00|15369.2|15365.2|15356.7|15352.7|15369.2|15365.2|15352|15348|84
1654854000000|2022-06-10 09:40:00|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15345.8|15341.8|130
1654854300000|2022-06-10 09:45:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15352|15348|80
1654854600000|2022-06-10 09:50:00|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15350.4|15346.4|103
1654854900000|2022-06-10 09:55:00|15362.9|15358.9|15372.3|15368.3|15381.7|15377.7|15356.7|15352.7|319
1654855200000|2022-06-10 10:00:00|15373.9|15369.9|15369.2|15365.2|15375.4|15371.4|15364.5|15360.5|193
1654855500000|2022-06-10 10:05:00|15367.6|15363.6|15359.8|15355.8|15372.3|15368.3|15359.8|15355.8|93
1654855800000|2022-06-10 10:10:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|312
1654856100000|2022-06-10 10:15:00|15350.4|15346.4|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|233
1654856400000|2022-06-10 10:20:00|15359.8|15355.8|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|267
1654856700000|2022-06-10 10:25:00|15358.3|15354.3|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|219
1654857000000|2022-06-10 10:30:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|261
1654857300000|2022-06-10 10:35:00|15355.1|15351.1|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|48
1654857600000|2022-06-10 10:40:00|15362.9|15358.9|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|154
1654857900000|2022-06-10 10:45:00|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|74
1654858200000|2022-06-10 10:50:00|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|143
1654858500000|2022-06-10 10:55:00|15352|15348|15356.7|15352.7|15359.8|15355.8|15350.4|15346.4|100
1654858800000|2022-06-10 11:00:00|15353.6|15349.6|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|115
1654859100000|2022-06-10 11:05:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|105
1654859400000|2022-06-10 11:10:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|127
1654859700000|2022-06-10 11:15:00|15361.4|15357.4|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|268
1654860000000|2022-06-10 11:20:00|15348.9|15344.9|15362.9|15358.9|15362.9|15358.9|15347.3|15343.3|267
1654860300000|2022-06-10 11:25:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|350
1654860600000|2022-06-10 11:30:00|15362.9|15358.9|15367.6|15363.6|15369.2|15365.2|15362.9|15358.9|213
1654860900000|2022-06-10 11:35:00|15369.2|15365.2|15366.1|15362.1|15375.4|15371.4|15361.4|15357.4|195
1654861200000|2022-06-10 11:40:00|15364.5|15360.5|15350.4|15346.4|15366.1|15362.1|15350.4|15346.4|259
1654861500000|2022-06-10 11:45:00|15353.6|15349.6|15347.3|15343.3|15362.9|15358.9|15345.8|15341.8|413
1654861800000|2022-06-10 11:50:00|15345.8|15341.8|15356.7|15352.7|15359.8|15355.8|15344.2|15340.2|147
1654862100000|2022-06-10 11:55:00|15353.6|15349.6|15339.5|15335.5|15355.1|15351.1|15334.8|15330.8|469
1654862400000|2022-06-10 12:00:00|15341.1|15337.1|15337.9|15333.9|15350.4|15346.4|15334.8|15330.8|361
1654862700000|2022-06-10 12:05:00|15336.4|15332.4|15341.1|15337.1|15344.2|15340.2|15333.3|15329.3|528
1654863000000|2022-06-10 12:10:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15325.4|15321.4|356
1654863300000|2022-06-10 12:15:00|15325.4|15321.4|15347.3|15343.3|15347.3|15343.3|15325.4|15321.4|378
1654863600000|2022-06-10 12:20:00|15344.2|15340.2|15341.1|15337.1|15353.6|15349.6|15337.9|15333.9|570
1654863900000|2022-06-10 12:25:00|15342.6|15338.6|15336.4|15332.4|15350.4|15346.4|15328.6|15324.6|556
1654864200000|2022-06-10 12:30:00|15291.1|15287.1|15297.3|15293.3|15323.9|15319.9|15247.3|15243.3|2509
1654864500000|2022-06-10 12:35:00|15300.4|15296.4|15441.1|15437.1|15441.1|15437.1|15291.1|15287.1|2660
1654864800000|2022-06-10 12:40:00|15437.9|15433.9|15444.2|15440.2|15525.4|15521.4|15434.8|15430.8|2845
1654865100000|2022-06-10 12:45:00|15441.1|15437.1|15445.8|15441.8|15453.6|15449.6|15419.2|15415.2|2020
1654865400000|2022-06-10 12:50:00|15447.3|15443.3|15434.8|15430.8|15447.3|15443.3|15403.6|15399.6|1834
1654865700000|2022-06-10 12:55:00|15431.7|15427.7|15425.4|15421.4|15452|15448|15414.5|15410.5|1620
1654866000000|2022-06-10 13:00:00|15428.6|15424.6|15444.2|15440.2|15447.3|15443.3|15400.4|15396.4|1499
1654866300000|2022-06-10 13:05:00|15447.3|15443.3|15434.8|15430.8|15466.1|15462.1|15431.7|15427.7|1124
1654866600000|2022-06-10 13:10:00|15436.4|15432.4|15400.4|15396.4|15437.9|15433.9|15397.3|15393.3|1180
1654866900000|2022-06-10 13:15:00|15398.9|15394.9|15331.7|15327.7|15398.9|15394.9|15325.4|15321.4|1877
1654867200000|2022-06-10 13:20:00|15334.8|15330.8|15347.3|15343.3|15359.8|15355.8|15325.4|15321.4|1863
1654867500000|2022-06-10 13:25:00|15345.8|15341.8|15300.4|15296.4|15353.6|15349.6|15297.3|15293.3|1867
1654867800000|2022-06-10 13:30:00|15297.3|15293.3|15316.1|15312.1|15331.7|15327.7|15294.2|15290.2|2015
1654868100000|2022-06-10 13:35:00|15312.9|15308.9|15278.6|15274.6|15331.7|15327.7|15275.4|15271.4|1510
1654868400000|2022-06-10 13:40:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15237.9|15233.9|2358
1654868700000|2022-06-10 13:45:00|15275.4|15271.4|15262.9|15258.9|15278.6|15274.6|15253.6|15249.6|1516
1654869000000|2022-06-10 13:50:00|15264.5|15260.5|15234.8|15230.8|15278.6|15274.6|15219.2|15215.2|1599
1654869300000|2022-06-10 13:55:00|15231.7|15227.7|15244.2|15240.2|15259.8|15255.8|15222.3|15218.3|1095
1654869600000|2022-06-10 14:00:00|15242.6|15238.6|15264.5|15260.5|15272.3|15268.3|15225.4|15221.4|1601
1654869900000|2022-06-10 14:05:00|15266.1|15262.1|15248.9|15244.9|15269.2|15265.2|15233.3|15229.3|881
1654870200000|2022-06-10 14:10:00|15247.3|15243.3|15303.6|15299.6|15316.1|15312.1|15241.1|15237.1|1391
1654870500000|2022-06-10 14:15:00|15305.1|15301.1|15316.1|15312.1|15319.2|15315.2|15300.4|15296.4|1033
1654870800000|2022-06-10 14:20:00|15319.2|15315.2|15281.7|15277.7|15322.3|15318.3|15278.6|15274.6|646
1654871100000|2022-06-10 14:25:00|15280.1|15276.1|15247.3|15243.3|15281.7|15277.7|15244.2|15240.2|1037
1654871400000|2022-06-10 14:30:00|15244.2|15240.2|15231.7|15227.7|15250.4|15246.4|15228.6|15224.6|4497
1654871700000|2022-06-10 14:35:00|15228.6|15224.6|15222.3|15218.3|15244.2|15240.2|15206.7|15202.7|1275
1654872000000|2022-06-10 14:40:00|15220.8|15216.8|15197.3|15193.3|15225.4|15221.4|15197.3|15193.3|794
1654872300000|2022-06-10 14:45:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15162.9|15158.9|1533
1654872600000|2022-06-10 14:50:00|15206.7|15202.7|15194.2|15190.2|15219.2|15215.2|15175.4|15171.4|920
1654872900000|2022-06-10 14:55:00|15197.3|15193.3|15191.1|15187.1|15212.9|15208.9|15187.9|15183.9|1115
1654873200000|2022-06-10 15:00:00|15187.9|15183.9|15225.4|15221.4|15231.7|15227.7|15184.8|15180.8|1021
1654873500000|2022-06-10 15:05:00|15223.9|15219.9|15194.2|15190.2|15225.4|15221.4|15178.6|15174.6|1038
1654873800000|2022-06-10 15:10:00|15191.1|15187.1|15180.1|15176.1|15206.7|15202.7|15175.4|15171.4|784
1654874100000|2022-06-10 15:15:00|15181.7|15177.7|15166.1|15162.1|15187.9|15183.9|15159.8|15155.8|645
1654874400000|2022-06-10 15:20:00|15167.6|15163.6|15162.9|15158.9|15177|15173|15158.3|15154.3|560
1654874700000|2022-06-10 15:25:00|15161.4|15157.4|15159.8|15155.8|15187.9|15183.9|15150.4|15146.4|709
1654875000000|2022-06-10 15:30:00|15156.7|15152.7|15169.2|15165.2|15172.3|15168.3|15156.7|15152.7|353
1654875300000|2022-06-10 15:35:00|15167.6|15163.6|15159.8|15155.8|15170.8|15166.8|15153.6|15149.6|776
1654875600000|2022-06-10 15:40:00|15162.9|15158.9|15153.6|15149.6|15166.1|15162.1|15150.4|15146.4|468
1654875900000|2022-06-10 15:45:00|15156.7|15152.7|15159.8|15155.8|15162.9|15158.9|15150.4|15146.4|873
1654876200000|2022-06-10 15:50:00|15156.7|15152.7|15147.3|15143.3|15159.8|15155.8|15137.9|15133.9|1077
1654876500000|2022-06-10 15:55:00|15150.4|15146.4|15147.3|15143.3|15159.8|15155.8|15144.2|15140.2|410
1654876800000|2022-06-10 16:00:00|15144.2|15140.2|15141.1|15137.1|15150.4|15146.4|15141.1|15137.1|332
1654877100000|2022-06-10 16:05:00|15142.6|15138.6|15134.8|15130.8|15156.7|15152.7|15134.8|15130.8|883
1654877400000|2022-06-10 16:10:00|15131.7|15127.7|15131.7|15127.7|15141.1|15137.1|15128.6|15124.6|886
1654877700000|2022-06-10 16:15:00|15134.8|15130.8|15122.3|15118.3|15134.8|15130.8|15122.3|15118.3|611
1654878000000|2022-06-10 16:20:00|15125.4|15121.4|15119.2|15115.2|15128.6|15124.6|15111.4|15107.4|771
1654878300000|2022-06-10 16:25:00|15122.3|15118.3|15134.8|15130.8|15134.8|15130.8|15116.1|15112.1|729
1654878600000|2022-06-10 16:30:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15125.4|15121.4|1011
1654878900000|2022-06-10 16:35:00|15131.7|15127.7|15131.7|15127.7|15150.4|15146.4|15128.6|15124.6|922
1654879200000|2022-06-10 16:40:00|15128.6|15124.6|15134.8|15130.8|15136.4|15132.4|15119.2|15115.2|474
1654879500000|2022-06-10 16:45:00|15136.4|15132.4|15125.4|15121.4|15137.9|15133.9|15125.4|15121.4|329
1654879800000|2022-06-10 16:50:00|15122.3|15118.3|15128.6|15124.6|15130.1|15126.1|15119.2|15115.2|372
1654880100000|2022-06-10 16:55:00|15127|15123|15141.1|15137.1|15142.6|15138.6|15122.3|15118.3|342
1654880400000|2022-06-10 17:00:00|15139.5|15135.5|15159.8|15155.8|15166.1|15162.1|15137.9|15133.9|580
1654880700000|2022-06-10 17:05:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|498
1654881000000|2022-06-10 17:10:00|15158.3|15154.3|15144.2|15140.2|15162.9|15158.9|15139.5|15135.5|376
1654881300000|2022-06-10 17:15:00|15142.6|15138.6|15169.2|15165.2|15178.6|15174.6|15141.1|15137.1|477
1654881600000|2022-06-10 17:20:00|15167.6|15163.6|15147.3|15143.3|15167.6|15163.6|15147.3|15143.3|409
1654881900000|2022-06-10 17:25:00|15148.9|15144.9|15219.2|15215.2|15227|15223|15147.3|15143.3|9070
1654882200000|2022-06-10 17:30:00|15217.6|15213.6|15200.4|15196.4|15219.2|15215.2|15194.2|15190.2|899
1654882500000|2022-06-10 17:35:00|15203.6|15199.6|15209.8|15205.8|15219.2|15215.2|15203.6|15199.6|712
1654882800000|2022-06-10 17:40:00|15212.9|15208.9|15212.9|15208.9|15225.4|15221.4|15208.3|15204.3|408
1654883100000|2022-06-10 17:45:00|15211.4|15207.4|15252|15248|15266.1|15262.1|15206.7|15202.7|976
1654883400000|2022-06-10 17:50:00|15253.6|15249.6|15222.3|15218.3|15253.6|15249.6|15209.8|15205.8|780
1654883700000|2022-06-10 17:55:00|15225.4|15221.4|15225.4|15221.4|15231.7|15227.7|15209.8|15205.8|681
1654884000000|2022-06-10 18:00:00|15222.3|15218.3|15212.9|15208.9|15231.7|15227.7|15212.9|15208.9|204
1654884300000|2022-06-10 18:05:00|15216.1|15212.1|15219.2|15215.2|15225.4|15221.4|15214.5|15210.5|299
1654884600000|2022-06-10 18:10:00|15216.1|15212.1|15228.6|15224.6|15231.7|15227.7|15216.1|15212.1|257
1654884900000|2022-06-10 18:15:00|15227|15223|15228.6|15224.6|15234.8|15230.8|15220.8|15216.8|435
1654885200000|2022-06-10 18:20:00|15231.7|15227.7|15244.2|15240.2|15255.1|15251.1|15231.7|15227.7|960
1654885500000|2022-06-10 18:25:00|15247.3|15243.3|15239.5|15235.5|15247.3|15243.3|15234.8|15230.8|519
1654885800000|2022-06-10 18:30:00|15237.9|15233.9|15237.9|15233.9|15250.4|15246.4|15237.9|15233.9|382
1654886100000|2022-06-10 18:35:00|15236.4|15232.4|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|377
1654886400000|2022-06-10 18:40:00|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|433
1654886700000|2022-06-10 18:45:00|15227|15223|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|531
1654887000000|2022-06-10 18:50:00|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15216.1|15212.1|434
1654887300000|2022-06-10 18:55:00|15220.8|15216.8|15225.4|15221.4|15234.8|15230.8|15216.1|15212.1|729
1654887600000|2022-06-10 19:00:00|15228.6|15224.6|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|699
1654887900000|2022-06-10 19:05:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15216.1|15212.1|378
1654888200000|2022-06-10 19:10:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|249
1654888500000|2022-06-10 19:15:00|15228.6|15224.6|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|370
1654888800000|2022-06-10 19:20:00|15222.3|15218.3|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|340
1654889100000|2022-06-10 19:25:00|15216.1|15212.1|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|322
1654889400000|2022-06-10 19:30:00|15216.1|15212.1|15212.9|15208.9|15228.6|15224.6|15206.7|15202.7|793
1654889700000|2022-06-10 19:35:00|15211.4|15207.4|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|365
1654890000000|2022-06-10 19:40:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15214.5|15210.5|317
1654890300000|2022-06-10 19:45:00|15222.3|15218.3|15228.6|15224.6|15234.8|15230.8|15222.3|15218.3|243
1654890600000|2022-06-10 19:50:00|15225.4|15221.4|15216.1|15212.1|15228.6|15224.6|15206.7|15202.7|692
1654890900000|2022-06-10 19:55:00|15212.9|15208.9|15225.4|15221.4|15234.8|15230.8|15212.9|15208.9|1067
1654891200000|2022-06-10 20:00:00|15228.6|15224.6|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|1041
1654891500000|2022-06-10 20:05:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|441
1654891800000|2022-06-10 20:10:00|15228.6|15224.6|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|194
1654892100000|2022-06-10 20:15:00|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15227|15223|152
1654892400000|2022-06-10 20:20:00|15231.7|15227.7|15236.4|15232.4|15237.9|15233.9|15228.6|15224.6|314
1654892700000|2022-06-10 20:25:00|15234.8|15230.8|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|300
1654893000000|2022-06-10 20:30:00|15225.4|15221.4|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|221
1654893300000|2022-06-10 20:35:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15222.3|15218.3|105
1654893600000|2022-06-10 20:40:00|15227|15223|15209.8|15205.8|15228.6|15224.6|15206.7|15202.7|549
1654893900000|2022-06-10 20:45:00|15212.9|15208.9|15222.3|15218.3|15225.4|15221.4|15212.9|15208.9|199
1654894200000|2022-06-10 20:50:00|15219.2|15215.2|15227|15223|15227|15223|15214.5|15210.5|179
1654894500000|2022-06-10 20:55:00|15228.6|15224.6|15227|15223|15231.7|15227.7|15225.4|15221.4|132
1655071200000|2022-06-12 22:00:00|15206.7|15202.7|15169.2|15165.2|15206.7|15202.7|15161.4|15157.4|329
1655071500000|2022-06-12 22:05:00|15170.8|15166.8|15189.5|15185.5|15194.2|15190.2|15170.8|15166.8|173
1655071800000|2022-06-12 22:10:00|15187.9|15183.9|15178.6|15174.6|15194.2|15190.2|15177|15173|166
1655072100000|2022-06-12 22:15:00|15180.1|15176.1|15167.6|15163.6|15181.7|15177.7|15166.1|15162.1|68
1655072400000|2022-06-12 22:20:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15162.9|15158.9|129
1655072700000|2022-06-12 22:25:00|15166.1|15162.1|15183.3|15179.3|15189.5|15185.5|15166.1|15162.1|405
1655073000000|2022-06-12 22:30:00|15181.7|15177.7|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|261
1655073300000|2022-06-12 22:35:00|15198.9|15194.9|15206.7|15202.7|15211.4|15207.4|15192.6|15188.6|77
1655073600000|2022-06-12 22:40:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|38
1655073900000|2022-06-12 22:45:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15202|15198|35
1655074200000|2022-06-12 22:50:00|15214.5|15210.5|15197.3|15193.3|15216.1|15212.1|15197.3|15193.3|67
1655074500000|2022-06-12 22:55:00|15194.2|15190.2|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|85
1655074800000|2022-06-12 23:00:00|15198.9|15194.9|15206.7|15202.7|15209.8|15205.8|15194.2|15190.2|100
1655075100000|2022-06-12 23:05:00|15203.6|15199.6|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|140
1655075400000|2022-06-12 23:10:00|15181.7|15177.7|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|53
1655075700000|2022-06-12 23:15:00|15189.5|15185.5|15195.8|15191.8|15198.9|15194.9|15189.5|15185.5|23
1655076000000|2022-06-12 23:20:00|15194.2|15190.2|15181.7|15177.7|15195.8|15191.8|15181.7|15177.7|17
1655076300000|2022-06-12 23:25:00|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|19
1655076600000|2022-06-12 23:30:00|15183.3|15179.3|15187.9|15183.9|15195.8|15191.8|15181.7|15177.7|67
1655076900000|2022-06-12 23:35:00|15186.4|15182.4|15183.3|15179.3|15192.6|15188.6|15181.7|15177.7|54
1655077200000|2022-06-12 23:40:00|15184.8|15180.8|15192.6|15188.6|15194.2|15190.2|15183.3|15179.3|40
1655077500000|2022-06-12 23:45:00|15191.1|15187.1|15203.6|15199.6|15206.7|15202.7|15183.3|15179.3|57
1655077800000|2022-06-12 23:50:00|15202|15198|15192.6|15188.6|15203.6|15199.6|15191.1|15187.1|63
1655078100000|2022-06-12 23:55:00|15191.1|15187.1|15200.4|15196.4|15200.4|15196.4|15187.9|15183.9|66
1655078400000|2022-06-13 00:00:00|15197.3|15193.3|15186.4|15182.4|15214.5|15210.5|15184.8|15180.8|268
1655078700000|2022-06-13 00:05:00|15184.8|15180.8|15173.9|15169.9|15184.8|15180.8|15156.7|15152.7|331
1655079000000|2022-06-13 00:10:00|15172.3|15168.3|15166.1|15162.1|15183.3|15179.3|15162.9|15158.9|145
1655079300000|2022-06-13 00:15:00|15169.2|15165.2|15169.2|15165.2|15184.8|15180.8|15166.1|15162.1|186
1655079600000|2022-06-13 00:20:00|15170.8|15166.8|15183.3|15179.3|15184.8|15180.8|15169.2|15165.2|287
1655079900000|2022-06-13 00:25:00|15184.8|15180.8|15202|15198|15203.6|15199.6|15180.1|15176.1|141
1655080200000|2022-06-13 00:30:00|15200.4|15196.4|15195.8|15191.8|15212.9|15208.9|15194.2|15190.2|193
1655080500000|2022-06-13 00:35:00|15194.2|15190.2|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|30
1655080800000|2022-06-13 00:40:00|15181.7|15177.7|15145.8|15141.8|15181.7|15177.7|15145.8|15141.8|143
1655081100000|2022-06-13 00:45:00|15144.2|15140.2|15141.1|15137.1|15145.8|15141.8|15122.3|15118.3|289
1655081400000|2022-06-13 00:50:00|15144.2|15140.2|15128.6|15124.6|15147.3|15143.3|15125.4|15121.4|117
1655081700000|2022-06-13 00:55:00|15130.1|15126.1|15142.6|15138.6|15147.3|15143.3|15130.1|15126.1|100
1655082000000|2022-06-13 01:00:00|15141.1|15137.1|15119.2|15115.2|15142.6|15138.6|15119.2|15115.2|147
1655082300000|2022-06-13 01:05:00|15120.8|15116.8|15119.2|15115.2|15128.6|15124.6|15117.6|15113.6|182
1655082600000|2022-06-13 01:10:00|15120.8|15116.8|15136.4|15132.4|15139.5|15135.5|15120.8|15116.8|130
1655082900000|2022-06-13 01:15:00|15134.8|15130.8|15147.3|15143.3|15147.3|15143.3|15130.1|15126.1|107
1655083200000|2022-06-13 01:20:00|15153.6|15149.6|15144.2|15140.2|15166.1|15162.1|15144.2|15140.2|105
1655083500000|2022-06-13 01:25:00|15141.1|15137.1|15147.3|15143.3|15156.7|15152.7|15141.1|15137.1|72
1655083800000|2022-06-13 01:30:00|15145.8|15141.8|15131.7|15127.7|15145.8|15141.8|15116.1|15112.1|142
1655084100000|2022-06-13 01:35:00|15133.3|15129.3|15147.3|15143.3|15153.6|15149.6|15131.7|15127.7|81
1655084400000|2022-06-13 01:40:00|15139.5|15135.5|15137.9|15133.9|15147.3|15143.3|15136.4|15132.4|159
1655084700000|2022-06-13 01:45:00|15139.5|15135.5|15117.6|15113.6|15144.2|15140.2|15116.1|15112.1|106
1655085000000|2022-06-13 01:50:00|15116.1|15112.1|15122.3|15118.3|15128.6|15124.6|15116.1|15112.1|132
1655085300000|2022-06-13 01:55:00|15123.9|15119.9|15103.6|15099.6|15128.6|15124.6|15100.4|15096.4|145
1655085600000|2022-06-13 02:00:00|15102|15098|15131.7|15127.7|15131.7|15127.7|15102|15098|153
1655085900000|2022-06-13 02:05:00|15133.3|15129.3|15119.2|15115.2|15134.8|15130.8|15119.2|15115.2|81
1655086200000|2022-06-13 02:10:00|15117.6|15113.6|15123.9|15119.9|15128.6|15124.6|15116.1|15112.1|47
1655086500000|2022-06-13 02:15:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15109.8|15105.8|99
1655086800000|2022-06-13 02:20:00|15125.4|15121.4|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|65
1655087100000|2022-06-13 02:25:00|15123.9|15119.9|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|73
1655087400000|2022-06-13 02:30:00|15117.6|15113.6|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|33
1655087700000|2022-06-13 02:35:00|15120.8|15116.8|15128.6|15124.6|15128.6|15124.6|15119.2|15115.2|23
1655088000000|2022-06-13 02:40:00|15130.1|15126.1|15141.1|15137.1|15144.2|15140.2|15123.9|15119.9|97
1655088300000|2022-06-13 02:45:00|15142.6|15138.6|15150.4|15146.4|15153.6|15149.6|15141.1|15137.1|48
1655088600000|2022-06-13 02:50:00|15152|15148|15166.1|15162.1|15172.3|15168.3|15150.4|15146.4|203
1655088900000|2022-06-13 02:55:00|15169.2|15165.2|15164.5|15160.5|15170.8|15166.8|15156.7|15152.7|104
1655089200000|2022-06-13 03:00:00|15162.9|15158.9|15164.5|15160.5|15169.2|15165.2|15161.4|15157.4|97
1655089500000|2022-06-13 03:05:00|15162.9|15158.9|15169.2|15165.2|15172.3|15168.3|15161.4|15157.4|68
1655089800000|2022-06-13 03:10:00|15166.1|15162.1|15159.8|15155.8|15167.6|15163.6|15159.8|15155.8|57
1655090100000|2022-06-13 03:15:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|57
1655090400000|2022-06-13 03:20:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15155.1|15151.1|20
1655090700000|2022-06-13 03:25:00|15155.1|15151.1|15150.4|15146.4|15156.7|15152.7|15144.2|15140.2|44
1655091000000|2022-06-13 03:30:00|15152|15148|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|23
1655091300000|2022-06-13 03:35:00|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|37
1655091600000|2022-06-13 03:40:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15144.2|15140.2|67
1655091900000|2022-06-13 03:45:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|4
1655092200000|2022-06-13 03:50:00|15148.9|15144.9|15148.9|15144.9|15152|15148|15147.3|15143.3|10
1655092500000|2022-06-13 03:55:00|15150.4|15146.4|15148.9|15144.9|15153.6|15149.6|15148.9|15144.9|17
1655092800000|2022-06-13 04:00:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|27
1655093100000|2022-06-13 04:05:00|15150.4|15146.4|15148.9|15144.9|15153.6|15149.6|15147.3|15143.3|111
1655093400000|2022-06-13 04:10:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|55
1655093700000|2022-06-13 04:15:00|15144.2|15140.2|15155.1|15151.1|15155.1|15151.1|15144.2|15140.2|43
1655094000000|2022-06-13 04:20:00|15153.6|15149.6|15167.6|15163.6|15167.6|15163.6|15153.6|15149.6|148
1655094300000|2022-06-13 04:25:00|15169.2|15165.2|15164.5|15160.5|15175.4|15171.4|15162.9|15158.9|134
1655094600000|2022-06-13 04:30:00|15166.1|15162.1|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|195
1655094900000|2022-06-13 04:35:00|15172.3|15168.3|15156.7|15152.7|15172.3|15168.3|15155.1|15151.1|66
1655095200000|2022-06-13 04:40:00|15155.1|15151.1|15159.8|15155.8|15161.4|15157.4|15150.4|15146.4|41
1655095500000|2022-06-13 04:45:00|15161.4|15157.4|15158.3|15154.3|15162.9|15158.9|15156.7|15152.7|13
1655095800000|2022-06-13 04:50:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|10
1655096100000|2022-06-13 04:55:00|15155.1|15151.1|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|32
1655096400000|2022-06-13 05:00:00|15158.3|15154.3|15175.4|15171.4|15175.4|15171.4|15158.3|15154.3|90
1655096700000|2022-06-13 05:05:00|15173.9|15169.9|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|96
1655097000000|2022-06-13 05:10:00|15170.8|15166.8|15181.7|15177.7|15181.7|15177.7|15169.2|15165.2|65
1655097300000|2022-06-13 05:15:00|15183.3|15179.3|15183.3|15179.3|15191.1|15187.1|15181.7|15177.7|67
1655097600000|2022-06-13 05:20:00|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15172.3|15168.3|36
1655097900000|2022-06-13 05:25:00|15187.9|15183.9|15181.7|15177.7|15191.1|15187.1|15181.7|15177.7|115
1655098200000|2022-06-13 05:30:00|15180.1|15176.1|15178.6|15174.6|15183.3|15179.3|15172.3|15168.3|174
1655098500000|2022-06-13 05:35:00|15180.1|15176.1|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|48
1655098800000|2022-06-13 05:40:00|15186.4|15182.4|15181.7|15177.7|15187.9|15183.9|15172.3|15168.3|57
1655099100000|2022-06-13 05:45:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15177|15173|79
1655099400000|2022-06-13 05:50:00|15192.6|15188.6|15184.8|15180.8|15194.2|15190.2|15178.6|15174.6|71
1655099700000|2022-06-13 05:55:00|15183.3|15179.3|15184.8|15180.8|15191.1|15187.1|15177|15173|132
1655100000000|2022-06-13 06:00:00|15186.4|15182.4|15217.6|15213.6|15217.6|15213.6|15184.8|15180.8|380
1655100300000|2022-06-13 06:05:00|15216.1|15212.1|15200.4|15196.4|15216.1|15212.1|15192.6|15188.6|187
1655100600000|2022-06-13 06:10:00|15197.3|15193.3|15187.9|15183.9|15203.6|15199.6|15187.9|15183.9|126
1655100900000|2022-06-13 06:15:00|15184.8|15180.8|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|104
1655101200000|2022-06-13 06:20:00|15189.5|15185.5|15191.1|15187.1|15197.3|15193.3|15186.4|15182.4|121
1655101500000|2022-06-13 06:25:00|15192.6|15188.6|15184.8|15180.8|15194.2|15190.2|15181.7|15177.7|144
1655101800000|2022-06-13 06:30:00|15183.3|15179.3|15166.1|15162.1|15187.9|15183.9|15166.1|15162.1|343
1655102100000|2022-06-13 06:35:00|15162.9|15158.9|15169.2|15165.2|15172.3|15168.3|15152|15148|255
1655102400000|2022-06-13 06:40:00|15167.6|15163.6|15147.3|15143.3|15167.6|15163.6|15144.2|15140.2|305
1655102700000|2022-06-13 06:45:00|15150.4|15146.4|15144.2|15140.2|15162.9|15158.9|15144.2|15140.2|329
1655103000000|2022-06-13 06:50:00|15142.6|15138.6|15144.2|15140.2|15152|15148|15134.8|15130.8|231
1655103300000|2022-06-13 06:55:00|15148.9|15144.9|15162.9|15158.9|15166.1|15162.1|15144.2|15140.2|472
1655103600000|2022-06-13 07:00:00|15159.8|15155.8|15144.2|15140.2|15170.8|15166.8|15141.1|15137.1|546
1655103900000|2022-06-13 07:05:00|15147.3|15143.3|15144.2|15140.2|15161.4|15157.4|15141.1|15137.1|471
1655104200000|2022-06-13 07:10:00|15145.8|15141.8|15137.9|15133.9|15166.1|15162.1|15137.9|15133.9|300
1655104500000|2022-06-13 07:15:00|15134.8|15130.8|15111.4|15107.4|15134.8|15130.8|15106.7|15102.7|412
1655104800000|2022-06-13 07:20:00|15109.8|15105.8|15097.3|15093.3|15128.6|15124.6|15097.3|15093.3|371
1655105100000|2022-06-13 07:25:00|15100.4|15096.4|15073.9|15069.9|15109.8|15105.8|15066.1|15062.1|393
1655105400000|2022-06-13 07:30:00|15072.3|15068.3|15053.6|15049.6|15081.7|15077.7|15053.6|15049.6|509
1655105700000|2022-06-13 07:35:00|15056.7|15052.7|15050.4|15046.4|15072.3|15068.3|15037.9|15033.9|662
1655106000000|2022-06-13 07:40:00|15045.8|15041.8|15039.5|15035.5|15047.3|15043.3|15019.2|15015.2|624
1655106300000|2022-06-13 07:45:00|15037.9|15033.9|15066.1|15062.1|15069.2|15065.2|15034.8|15030.8|396
1655106600000|2022-06-13 07:50:00|15064.5|15060.5|15078.6|15074.6|15084.8|15080.8|15056.7|15052.7|285
1655106900000|2022-06-13 07:55:00|15081.7|15077.7|15069.2|15065.2|15087.9|15083.9|15059.8|15055.8|668
1655107200000|2022-06-13 08:00:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15052|15048|612
1655107500000|2022-06-13 08:05:00|15072.3|15068.3|15091.1|15087.1|15100.4|15096.4|15072.3|15068.3|370
1655107800000|2022-06-13 08:10:00|15094.2|15090.2|15106.7|15102.7|15125.4|15121.4|15091.1|15087.1|510
1655108100000|2022-06-13 08:15:00|15100.4|15096.4|15059.8|15055.8|15100.4|15096.4|15053.6|15049.6|590
1655108400000|2022-06-13 08:20:00|15056.7|15052.7|15053.6|15049.6|15061.4|15057.4|15037.9|15033.9|620
1655108700000|2022-06-13 08:25:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15028.6|15024.6|327
1655109000000|2022-06-13 08:30:00|15044.2|15040.2|15075.4|15071.4|15075.4|15071.4|15044.2|15040.2|318
1655109300000|2022-06-13 08:35:00|15072.3|15068.3|15066.1|15062.1|15094.2|15090.2|15066.1|15062.1|659
1655109600000|2022-06-13 08:40:00|15067.6|15063.6|15070.8|15066.8|15091.1|15087.1|15050.4|15046.4|382
1655109900000|2022-06-13 08:45:00|15069.2|15065.2|15064.5|15060.5|15078.6|15074.6|15062.9|15058.9|216
1655110200000|2022-06-13 08:50:00|15066.1|15062.1|15072.3|15068.3|15078.6|15074.6|15058.3|15054.3|239
1655110500000|2022-06-13 08:55:00|15075.4|15071.4|15066.1|15062.1|15087.9|15083.9|15066.1|15062.1|175
1655110800000|2022-06-13 09:00:00|15064.5|15060.5|15069.2|15065.2|15072.3|15068.3|15053.6|15049.6|204
1655111100000|2022-06-13 09:05:00|15070.8|15066.8|15073.9|15069.9|15083.3|15079.3|15062.9|15058.9|233
1655111400000|2022-06-13 09:10:00|15072.3|15068.3|15075.4|15071.4|15081.7|15077.7|15069.2|15065.2|257
1655111700000|2022-06-13 09:15:00|15072.3|15068.3|15069.2|15065.2|15083.3|15079.3|15062.9|15058.9|228
1655112000000|2022-06-13 09:20:00|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15056.7|15052.7|287
1655112300000|2022-06-13 09:25:00|15070.8|15066.8|15062.9|15058.9|15072.3|15068.3|15059.8|15055.8|219
1655112600000|2022-06-13 09:30:00|15061.4|15057.4|15075.4|15071.4|15078.6|15074.6|15059.8|15055.8|116
1655112900000|2022-06-13 09:35:00|15072.3|15068.3|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|199
1655113200000|2022-06-13 09:40:00|15080.1|15076.1|15072.3|15068.3|15081.7|15077.7|15062.9|15058.9|268
1655113500000|2022-06-13 09:45:00|15069.2|15065.2|15044.2|15040.2|15073.9|15069.9|15041.1|15037.1|284
1655113800000|2022-06-13 09:50:00|15047.3|15043.3|15041.1|15037.1|15056.7|15052.7|15041.1|15037.1|95
1655114100000|2022-06-13 09:55:00|15042.6|15038.6|15028.6|15024.6|15044.2|15040.2|15025.4|15021.4|320
1655114400000|2022-06-13 10:00:00|15030.1|15026.1|15047.3|15043.3|15047.3|15043.3|15022.3|15018.3|296
1655114700000|2022-06-13 10:05:00|15048.9|15044.9|15066.1|15062.1|15066.1|15062.1|15047.3|15043.3|153
1655115000000|2022-06-13 10:10:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15050.4|15046.4|138
1655115300000|2022-06-13 10:15:00|15059.8|15055.8|15053.6|15049.6|15066.1|15062.1|15052|15048|195
1655115600000|2022-06-13 10:20:00|15050.4|15046.4|15062.9|15058.9|15062.9|15058.9|15037.9|15033.9|433
1655115900000|2022-06-13 10:25:00|15061.4|15057.4|15041.1|15037.1|15062.9|15058.9|15041.1|15037.1|164
1655116200000|2022-06-13 10:30:00|15039.5|15035.5|15033.3|15029.3|15041.1|15037.1|15031.7|15027.7|118
1655116500000|2022-06-13 10:35:00|15031.7|15027.7|15050.4|15046.4|15050.4|15046.4|15022.3|15018.3|361
1655116800000|2022-06-13 10:40:00|15053.6|15049.6|15044.2|15040.2|15053.6|15049.6|15028.6|15024.6|275
1655117100000|2022-06-13 10:45:00|15041.1|15037.1|15056.7|15052.7|15056.7|15052.7|15039.5|15035.5|189
1655117400000|2022-06-13 10:50:00|15053.6|15049.6|15047.3|15043.3|15059.8|15055.8|15044.2|15040.2|140
1655117700000|2022-06-13 10:55:00|15050.4|15046.4|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|100
1655118000000|2022-06-13 11:00:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15036.4|15032.4|100
1655118300000|2022-06-13 11:05:00|15039.5|15035.5|15025.4|15021.4|15041.1|15037.1|15022.3|15018.3|279
1655118600000|2022-06-13 11:10:00|15028.6|15024.6|15012.9|15008.9|15034.8|15030.8|15000.4|14996.4|548
1655118900000|2022-06-13 11:15:00|15014.5|15010.5|15006.7|15002.7|15016.1|15012.1|14997.3|14993.3|358
1655119200000|2022-06-13 11:20:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15008.3|15004.3|397
1655119500000|2022-06-13 11:25:00|15020.8|15016.8|15020.8|15016.8|15031.7|15027.7|15012.9|15008.9|559
1655119800000|2022-06-13 11:30:00|15022.3|15018.3|15034.8|15030.8|15044.2|15040.2|15022.3|15018.3|225
1655120100000|2022-06-13 11:35:00|15036.4|15032.4|15053.6|15049.6|15062.9|15058.9|15034.8|15030.8|518
1655120400000|2022-06-13 11:40:00|15055.1|15051.1|15031.7|15027.7|15055.1|15051.1|15028.6|15024.6|472
1655120700000|2022-06-13 11:45:00|15030.1|15026.1|15022.3|15018.3|15042.6|15038.6|15019.2|15015.2|297
1655121000000|2022-06-13 11:50:00|15023.9|15019.9|15000.4|14996.4|15028.6|15024.6|14972.3|14968.3|603
1655121300000|2022-06-13 11:55:00|14998.9|14994.9|14981.7|14977.7|15003.6|14999.6|14978.6|14974.6|473
1655121600000|2022-06-13 12:00:00|14978.6|14974.6|14975.4|14971.4|14994.2|14990.2|14973.9|14969.9|875
1655121900000|2022-06-13 12:05:00|14978.6|14974.6|14972.3|14968.3|14984.8|14980.8|14969.2|14965.2|711
1655122200000|2022-06-13 12:10:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|1175
1655122500000|2022-06-13 12:15:00|14964.5|14960.5|14937.9|14933.9|14981.7|14977.7|14937.9|14933.9|787
1655122800000|2022-06-13 12:20:00|14936.4|14932.4|15000.4|14996.4|15006.7|15002.7|14933.3|14929.3|1294
1655123100000|2022-06-13 12:25:00|14998.9|14994.9|14972.3|14968.3|15000.4|14996.4|14959.8|14955.8|1059
1655123400000|2022-06-13 12:30:00|14969.2|14965.2|14966.1|14962.1|14978.6|14974.6|14950.4|14946.4|1059
1655123700000|2022-06-13 12:35:00|14962.9|14958.9|14977|14973|14981.7|14977.7|14936.4|14932.4|1263
1655124000000|2022-06-13 12:40:00|14975.4|14971.4|14925.4|14921.4|14975.4|14971.4|14923.9|14919.9|1367
1655124300000|2022-06-13 12:45:00|14923.9|14919.9|14925.4|14921.4|14950.4|14946.4|14922.3|14918.3|1426
1655124600000|2022-06-13 12:50:00|14927|14923|14931.7|14927.7|14950.4|14946.4|14919.2|14915.2|1107
1655124900000|2022-06-13 12:55:00|14933.3|14929.3|14916.1|14912.1|14950.4|14946.4|14916.1|14912.1|1074
1655125200000|2022-06-13 13:00:00|14912.9|14908.9|14941.1|14937.1|14941.1|14937.1|14912.9|14908.9|1577
1655125500000|2022-06-13 13:05:00|14937.9|14933.9|14964.5|14960.5|14975.4|14971.4|14934.8|14930.8|884
1655125800000|2022-06-13 13:10:00|14962.9|14958.9|14966.1|14962.1|14975.4|14971.4|14953.6|14949.6|1290
1655126100000|2022-06-13 13:15:00|14969.2|14965.2|14925.4|14921.4|14972.3|14968.3|14925.4|14921.4|979
1655126400000|2022-06-13 13:20:00|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14909.8|14905.8|897
1655126700000|2022-06-13 13:25:00|14928.6|14924.6|14922.3|14918.3|14933.3|14929.3|14917.6|14913.6|845
1655127000000|2022-06-13 13:30:00|14919.2|14915.2|14922.3|14918.3|14934.8|14930.8|14909.8|14905.8|1531
1655127300000|2022-06-13 13:35:00|14925.4|14921.4|14925.4|14921.4|14941.1|14937.1|14919.2|14915.2|1026
1655127600000|2022-06-13 13:40:00|14928.6|14924.6|14931.7|14927.7|14944.2|14940.2|14925.4|14921.4|988
1655127900000|2022-06-13 13:45:00|14933.3|14929.3|14922.3|14918.3|14941.1|14937.1|14916.1|14912.1|1052
1655128200000|2022-06-13 13:50:00|14925.4|14921.4|14922.3|14918.3|14934.8|14930.8|14909.8|14905.8|1108
1655128500000|2022-06-13 13:55:00|14923.9|14919.9|14925.4|14921.4|14934.8|14930.8|14916.1|14912.1|812
1655128800000|2022-06-13 14:00:00|14928.6|14924.6|14919.2|14915.2|14937.9|14933.9|14900.4|14896.4|1131
1655129100000|2022-06-13 14:05:00|14920.8|14916.8|14884.8|14880.8|14920.8|14916.8|14875.4|14871.4|929
1655129400000|2022-06-13 14:10:00|14887.9|14883.9|14869.2|14865.2|14894.2|14890.2|14866.1|14862.1|1335
1655129700000|2022-06-13 14:15:00|14867.6|14863.6|14859.8|14855.8|14878.6|14874.6|14856.7|14852.7|1305
1655130000000|2022-06-13 14:20:00|14858.3|14854.3|14873.9|14869.9|14875.4|14871.4|14856.7|14852.7|613
1655130300000|2022-06-13 14:25:00|14872.3|14868.3|14847.3|14843.3|14875.4|14871.4|14841.1|14837.1|917
1655130600000|2022-06-13 14:30:00|14850.4|14846.4|14847.3|14843.3|14862.9|14858.9|14841.1|14837.1|861
1655130900000|2022-06-13 14:35:00|14848.9|14844.9|14853.6|14849.6|14862.9|14858.9|14841.1|14837.1|879
1655131200000|2022-06-13 14:40:00|14856.7|14852.7|14878.6|14874.6|14883.3|14879.3|14850.4|14846.4|1006
1655131500000|2022-06-13 14:45:00|14881.7|14877.7|14891.1|14887.1|14897.3|14893.3|14881.7|14877.7|584
1655131800000|2022-06-13 14:50:00|14887.9|14883.9|14870.8|14866.8|14894.2|14890.2|14866.1|14862.1|959
1655132100000|2022-06-13 14:55:00|14872.3|14868.3|14866.1|14862.1|14881.7|14877.7|14866.1|14862.1|938
1655132400000|2022-06-13 15:00:00|14869.2|14865.2|14841.1|14837.1|14872.3|14868.3|14825.4|14821.4|1129
1655132700000|2022-06-13 15:05:00|14842.6|14838.6|14812.9|14808.9|14842.6|14838.6|14806.7|14802.7|1053
1655133000000|2022-06-13 15:10:00|14809.8|14805.8|14816.1|14812.1|14819.2|14815.2|14797.3|14793.3|778
1655133300000|2022-06-13 15:15:00|14814.5|14810.5|14791.1|14787.1|14816.1|14812.1|14787.9|14783.9|640
1655133600000|2022-06-13 15:20:00|14794.2|14790.2|14794.2|14790.2|14803.6|14799.6|14784.8|14780.8|1149
1655133900000|2022-06-13 15:25:00|14792.6|14788.6|14802|14798|14806.7|14802.7|14784.8|14780.8|874
1655134200000|2022-06-13 15:30:00|14800.4|14796.4|14786.4|14782.4|14802|14798|14777|14773|868
1655134500000|2022-06-13 15:35:00|14784.8|14780.8|14769.2|14765.2|14791.1|14787.1|14769.2|14765.2|762
1655134800000|2022-06-13 15:40:00|14772.3|14768.3|14767.6|14763.6|14778.6|14774.6|14761.4|14757.4|740
1655135100000|2022-06-13 15:45:00|14766.1|14762.1|14722.3|14718.3|14769.2|14765.2|14722.3|14718.3|917
1655135400000|2022-06-13 15:50:00|14719.2|14715.2|14716.1|14712.1|14725.4|14721.4|14700.4|14696.4|868
1655135700000|2022-06-13 15:55:00|14712.9|14708.9|14723.9|14719.9|14725.4|14721.4|14709.8|14705.8|1297
1655136000000|2022-06-13 16:00:00|14722.3|14718.3|14772.3|14768.3|14772.3|14768.3|14722.3|14718.3|845
1655136300000|2022-06-13 16:05:00|14770.8|14766.8|14775.4|14771.4|14778.6|14774.6|14759.8|14755.8|809
1655136600000|2022-06-13 16:10:00|14773.9|14769.9|14794.2|14790.2|14794.2|14790.2|14759.8|14755.8|980
1655136900000|2022-06-13 16:15:00|14791.1|14787.1|14831.7|14827.7|14834.8|14830.8|14787.9|14783.9|963
1655137200000|2022-06-13 16:20:00|14828.6|14824.6|14831.7|14827.7|14837.9|14833.9|14822.3|14818.3|983
1655137500000|2022-06-13 16:25:00|14830.1|14826.1|14841.1|14837.1|14850.4|14846.4|14828.6|14824.6|965
1655137800000|2022-06-13 16:30:00|14844.2|14840.2|14816.1|14812.1|14850.4|14846.4|14809.8|14805.8|836
1655138100000|2022-06-13 16:35:00|14812.9|14808.9|14822.3|14818.3|14823.9|14819.9|14809.8|14805.8|780
1655138400000|2022-06-13 16:40:00|14825.4|14821.4|14809.8|14805.8|14825.4|14821.4|14803.6|14799.6|650
1655138700000|2022-06-13 16:45:00|14808.3|14804.3|14800.4|14796.4|14811.4|14807.4|14797.3|14793.3|676
1655139000000|2022-06-13 16:50:00|14797.3|14793.3|14775.4|14771.4|14797.3|14793.3|14769.2|14765.2|704
1655139300000|2022-06-13 16:55:00|14773.9|14769.9|14784.8|14780.8|14791.1|14787.1|14772.3|14768.3|475
1655139600000|2022-06-13 17:00:00|14786.4|14782.4|14781.7|14777.7|14787.9|14783.9|14772.3|14768.3|366
1655139900000|2022-06-13 17:05:00|14778.6|14774.6|14767.6|14763.6|14781.7|14777.7|14762.9|14758.9|573
1655140200000|2022-06-13 17:10:00|14769.2|14765.2|14803.6|14799.6|14803.6|14799.6|14766.1|14762.1|428
1655140500000|2022-06-13 17:15:00|14806.7|14802.7|14781.7|14777.7|14806.7|14802.7|14778.6|14774.6|582
1655140800000|2022-06-13 17:20:00|14778.6|14774.6|14794.2|14790.2|14794.2|14790.2|14772.3|14768.3|364
1655141100000|2022-06-13 17:25:00|14791.1|14787.1|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|224
1655141400000|2022-06-13 17:30:00|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14787.9|14783.9|624
1655141700000|2022-06-13 17:35:00|14797.3|14793.3|14778.6|14774.6|14800.4|14796.4|14773.9|14769.9|487
1655142000000|2022-06-13 17:40:00|14781.7|14777.7|14775.4|14771.4|14787.9|14783.9|14773.9|14769.9|298
1655142300000|2022-06-13 17:45:00|14777|14773|14784.8|14780.8|14786.4|14782.4|14770.8|14766.8|486
1655142600000|2022-06-13 17:50:00|14786.4|14782.4|14791.1|14787.1|14816.1|14812.1|14786.4|14782.4|725
1655142900000|2022-06-13 17:55:00|14792.6|14788.6|14787.9|14783.9|14797.3|14793.3|14787.9|14783.9|307
1655143200000|2022-06-13 18:00:00|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14784.8|14780.8|242
1655143500000|2022-06-13 18:05:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14784.8|14780.8|269
1655143800000|2022-06-13 18:10:00|14791.1|14787.1|14803.6|14799.6|14819.2|14815.2|14791.1|14787.1|712
1655144100000|2022-06-13 18:15:00|14806.7|14802.7|14794.2|14790.2|14809.8|14805.8|14794.2|14790.2|575
1655144400000|2022-06-13 18:20:00|14791.1|14787.1|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|460
1655144700000|2022-06-13 18:25:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|427
1655145000000|2022-06-13 18:30:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14769.2|14765.2|423
1655145300000|2022-06-13 18:35:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|427
1655145600000|2022-06-13 18:40:00|14777|14773|14781.7|14777.7|14784.8|14780.8|14769.2|14765.2|501
1655145900000|2022-06-13 18:45:00|14784.8|14780.8|14783.3|14779.3|14791.1|14787.1|14778.6|14774.6|473
1655146200000|2022-06-13 18:50:00|14784.8|14780.8|14766.1|14762.1|14787.9|14783.9|14766.1|14762.1|599
1655146500000|2022-06-13 18:55:00|14770.8|14766.8|14753.6|14749.6|14784.8|14780.8|14753.6|14749.6|1393
1655146800000|2022-06-13 19:00:00|14750.4|14746.4|14752|14748|14759.8|14755.8|14742.6|14738.6|878
1655147100000|2022-06-13 19:05:00|14750.4|14746.4|14737.9|14733.9|14753.6|14749.6|14728.6|14724.6|836
1655147400000|2022-06-13 19:10:00|14741.1|14737.1|14728.6|14724.6|14744.2|14740.2|14722.3|14718.3|870
1655147700000|2022-06-13 19:15:00|14727|14723|14700.4|14696.4|14728.6|14724.6|14650.4|14646.4|2704
1655148000000|2022-06-13 19:20:00|14702|14698|14681.7|14677.7|14712.9|14708.9|14678.6|14674.6|1528
1655148300000|2022-06-13 19:25:00|14684.8|14680.8|14666.1|14662.1|14684.8|14680.8|14637.9|14633.9|1189
1655148600000|2022-06-13 19:30:00|14667.6|14663.6|14672.3|14668.3|14684.8|14680.8|14650.4|14646.4|1221
1655148900000|2022-06-13 19:35:00|14673.9|14669.9|14700.4|14696.4|14709.8|14705.8|14670.8|14666.8|1092
1655149200000|2022-06-13 19:40:00|14702|14698|14716.1|14712.1|14728.6|14724.6|14702|14698|1147
1655149500000|2022-06-13 19:45:00|14719.2|14715.2|14731.7|14727.7|14748.9|14744.9|14717.6|14713.6|1052
1655149800000|2022-06-13 19:50:00|14734.8|14730.8|14762.9|14758.9|14762.9|14758.9|14728.6|14724.6|1188
1655150100000|2022-06-13 19:55:00|14761.4|14757.4|14775.4|14771.4|14800.4|14796.4|14756.7|14752.7|2372
1655150400000|2022-06-13 20:00:00|14772.3|14768.3|14766.1|14762.1|14787.9|14783.9|14750.4|14746.4|5471
1655150700000|2022-06-13 20:05:00|14769.2|14765.2|14791.1|14787.1|14791.1|14787.1|14753.6|14749.6|767
1655151000000|2022-06-13 20:10:00|14787.9|14783.9|14789.5|14785.5|14809.8|14805.8|14786.4|14782.4|733
1655151300000|2022-06-13 20:15:00|14791.1|14787.1|14784.8|14780.8|14797.3|14793.3|14778.6|14774.6|616
1655151600000|2022-06-13 20:20:00|14783.3|14779.3|14787.9|14783.9|14803.6|14799.6|14775.4|14771.4|754
1655151900000|2022-06-13 20:25:00|14786.4|14782.4|14769.2|14765.2|14787.9|14783.9|14762.9|14758.9|480
1655152200000|2022-06-13 20:30:00|14772.3|14768.3|14777|14773|14778.6|14774.6|14762.9|14758.9|721
1655152500000|2022-06-13 20:35:00|14778.6|14774.6|14806.7|14802.7|14808.3|14804.3|14777|14773|426
1655152800000|2022-06-13 20:40:00|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14781.7|14777.7|563
1655153100000|2022-06-13 20:45:00|14806.7|14802.7|14800.4|14796.4|14812.9|14808.9|14797.3|14793.3|531
1655153400000|2022-06-13 20:50:00|14802|14798|14797.3|14793.3|14803.6|14799.6|14781.7|14777.7|389
1655153700000|2022-06-13 20:55:00|14795.8|14791.8|14809.8|14805.8|14814.5|14810.5|14794.2|14790.2|385
1655157600000|2022-06-13 22:00:00|14778.6|14774.6|14787.9|14783.9|14787.9|14783.9|14762.9|14758.9|228
1655157900000|2022-06-13 22:05:00|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14781.7|14777.7|35
1655158200000|2022-06-13 22:10:00|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|66
1655158500000|2022-06-13 22:15:00|14794.2|14790.2|14814.5|14810.5|14814.5|14810.5|14792.6|14788.6|65
1655158800000|2022-06-13 22:20:00|14816.1|14812.1|14836.4|14832.4|14836.4|14832.4|14814.5|14810.5|227
1655159100000|2022-06-13 22:25:00|14837.9|14833.9|14822.3|14818.3|14841.1|14837.1|14816.1|14812.1|411
1655159400000|2022-06-13 22:30:00|14819.2|14815.2|14831.7|14827.7|14837.9|14833.9|14819.2|14815.2|157
1655159700000|2022-06-13 22:35:00|14828.6|14824.6|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|216
1655160000000|2022-06-13 22:40:00|14812.9|14808.9|14809.8|14805.8|14814.5|14810.5|14803.6|14799.6|147
1655160300000|2022-06-13 22:45:00|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14783.3|14779.3|285
1655160600000|2022-06-13 22:50:00|14806.7|14802.7|14825.4|14821.4|14828.6|14824.6|14806.7|14802.7|259
1655160900000|2022-06-13 22:55:00|14828.6|14824.6|14842.6|14838.6|14844.2|14840.2|14828.6|14824.6|119
1655161200000|2022-06-13 23:00:00|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14833.3|14829.3|96
1655161500000|2022-06-13 23:05:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|31
1655161800000|2022-06-13 23:10:00|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|57
1655162100000|2022-06-13 23:15:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|58
1655162400000|2022-06-13 23:20:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|89
1655162700000|2022-06-13 23:25:00|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|137
1655163000000|2022-06-13 23:30:00|14827|14823|14816.1|14812.1|14828.6|14824.6|14816.1|14812.1|27
1655163300000|2022-06-13 23:35:00|14814.5|14810.5|14795.8|14791.8|14814.5|14810.5|14795.8|14791.8|75
1655163600000|2022-06-13 23:40:00|14794.2|14790.2|14792.6|14788.6|14797.3|14793.3|14787.9|14783.9|56
1655163900000|2022-06-13 23:45:00|14791.1|14787.1|14808.3|14804.3|14809.8|14805.8|14783.3|14779.3|68
1655164200000|2022-06-13 23:50:00|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|48
1655164500000|2022-06-13 23:55:00|14802|14798|14806.7|14802.7|14808.3|14804.3|14795.8|14791.8|77
1655164800000|2022-06-14 00:00:00|14811.4|14807.4|14787.9|14783.9|14814.5|14810.5|14781.7|14777.7|122
1655165100000|2022-06-14 00:05:00|14789.5|14785.5|14808.3|14804.3|14808.3|14804.3|14775.4|14771.4|376
1655165400000|2022-06-14 00:10:00|14812.9|14808.9|14803.6|14799.6|14827|14823|14800.4|14796.4|228
1655165700000|2022-06-14 00:15:00|14806.7|14802.7|14772.3|14768.3|14809.8|14805.8|14772.3|14768.3|150
1655166000000|2022-06-14 00:20:00|14773.9|14769.9|14808.3|14804.3|14809.8|14805.8|14773.9|14769.9|88
1655166300000|2022-06-14 00:25:00|14809.8|14805.8|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|88
1655166600000|2022-06-14 00:30:00|14805.1|14801.1|14794.2|14790.2|14811.4|14807.4|14794.2|14790.2|54
1655166900000|2022-06-14 00:35:00|14795.8|14791.8|14795.8|14791.8|14803.6|14799.6|14787.9|14783.9|52
1655167200000|2022-06-14 00:40:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14787.9|14783.9|43
1655167500000|2022-06-14 00:45:00|14795.8|14791.8|14787.9|14783.9|14798.9|14794.9|14787.9|14783.9|114
1655167800000|2022-06-14 00:50:00|14781.7|14777.7|14803.6|14799.6|14803.6|14799.6|14781.7|14777.7|71
1655168100000|2022-06-14 00:55:00|14805.1|14801.1|14812.9|14808.9|14816.1|14812.1|14803.6|14799.6|49
1655168400000|2022-06-14 01:00:00|14811.4|14807.4|14823.9|14819.9|14827|14823|14809.8|14805.8|73
1655168700000|2022-06-14 01:05:00|14825.4|14821.4|14841.1|14837.1|14844.2|14840.2|14825.4|14821.4|166
1655169000000|2022-06-14 01:10:00|14842.6|14838.6|14866.1|14862.1|14866.1|14862.1|14842.6|14838.6|229
1655169300000|2022-06-14 01:15:00|14867.6|14863.6|14859.8|14855.8|14872.3|14868.3|14856.7|14852.7|149
1655169600000|2022-06-14 01:20:00|14858.3|14854.3|14825.4|14821.4|14859.8|14855.8|14825.4|14821.4|187
1655169900000|2022-06-14 01:25:00|14822.3|14818.3|14844.2|14840.2|14845.8|14841.8|14817.6|14813.6|93
1655170200000|2022-06-14 01:30:00|14845.8|14841.8|14837.9|14833.9|14856.7|14852.7|14837.9|14833.9|108
1655170500000|2022-06-14 01:35:00|14841.1|14837.1|14845.8|14841.8|14847.3|14843.3|14825.4|14821.4|91
1655170800000|2022-06-14 01:40:00|14844.2|14840.2|14828.6|14824.6|14847.3|14843.3|14828.6|14824.6|31
1655171100000|2022-06-14 01:45:00|14830.1|14826.1|14817.6|14813.6|14837.9|14833.9|14816.1|14812.1|42
1655171400000|2022-06-14 01:50:00|14819.2|14815.2|14830.1|14826.1|14830.1|14826.1|14816.1|14812.1|79
1655171700000|2022-06-14 01:55:00|14831.7|14827.7|14828.6|14824.6|14839.5|14835.5|14825.4|14821.4|66
1655172000000|2022-06-14 02:00:00|14830.1|14826.1|14830.1|14826.1|14841.1|14837.1|14827|14823|106
1655172300000|2022-06-14 02:05:00|14828.6|14824.6|14817.6|14813.6|14828.6|14824.6|14809.8|14805.8|113
1655172600000|2022-06-14 02:10:00|14819.2|14815.2|14803.6|14799.6|14822.3|14818.3|14800.4|14796.4|107
1655172900000|2022-06-14 02:15:00|14805.1|14801.1|14802|14798|14809.8|14805.8|14797.3|14793.3|131
1655173200000|2022-06-14 02:20:00|14800.4|14796.4|14806.7|14802.7|14809.8|14805.8|14797.3|14793.3|60
1655173500000|2022-06-14 02:25:00|14805.1|14801.1|14798.9|14794.9|14816.1|14812.1|14797.3|14793.3|75
1655173800000|2022-06-14 02:30:00|14797.3|14793.3|14820.8|14816.8|14820.8|14816.8|14792.6|14788.6|54
1655174100000|2022-06-14 02:35:00|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|64
1655174400000|2022-06-14 02:40:00|14828.6|14824.6|14814.5|14810.5|14828.6|14824.6|14812.9|14808.9|75
1655174700000|2022-06-14 02:45:00|14816.1|14812.1|14830.1|14826.1|14830.1|14826.1|14816.1|14812.1|37
1655175000000|2022-06-14 02:50:00|14831.7|14827.7|14834.8|14830.8|14842.6|14838.6|14830.1|14826.1|44
1655175300000|2022-06-14 02:55:00|14836.4|14832.4|14827|14823|14841.1|14837.1|14827|14823|90
1655175600000|2022-06-14 03:00:00|14828.6|14824.6|14845.8|14841.8|14848.9|14844.9|14827|14823|176
1655175900000|2022-06-14 03:05:00|14847.3|14843.3|14853.6|14849.6|14856.7|14852.7|14841.1|14837.1|86
1655176200000|2022-06-14 03:10:00|14855.1|14851.1|14847.3|14843.3|14855.1|14851.1|14844.2|14840.2|48
1655176500000|2022-06-14 03:15:00|14848.9|14844.9|14862.9|14858.9|14866.1|14862.1|14848.9|14844.9|86
1655176800000|2022-06-14 03:20:00|14864.5|14860.5|14869.2|14865.2|14872.3|14868.3|14862.9|14858.9|35
1655177100000|2022-06-14 03:25:00|14867.6|14863.6|14861.4|14857.4|14869.2|14865.2|14858.3|14854.3|58
1655177400000|2022-06-14 03:30:00|14859.8|14855.8|14859.8|14855.8|14866.1|14862.1|14847.3|14843.3|86
1655177700000|2022-06-14 03:35:00|14861.4|14857.4|14858.3|14854.3|14866.1|14862.1|14848.9|14844.9|57
1655178000000|2022-06-14 03:40:00|14859.8|14855.8|14859.8|14855.8|14864.5|14860.5|14853.6|14849.6|40
1655178300000|2022-06-14 03:45:00|14864.5|14860.5|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|39
1655178600000|2022-06-14 03:50:00|14861.4|14857.4|14861.4|14857.4|14866.1|14862.1|14855.1|14851.1|21
1655178900000|2022-06-14 03:55:00|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|11
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14875.4|14871.4|14891.1|14887.1|14861.4|14857.4|107
1655179500000|2022-06-14 04:05:00|14877|14873|14864.5|14860.5|14878.6|14874.6|14862.9|14858.9|40
1655179800000|2022-06-14 04:10:00|14866.1|14862.1|14850.4|14846.4|14866.1|14862.1|14847.3|14843.3|56
1655180100000|2022-06-14 04:15:00|14848.9|14844.9|14844.2|14840.2|14856.7|14852.7|14844.2|14840.2|29
1655180400000|2022-06-14 04:20:00|14845.8|14841.8|14853.6|14849.6|14855.1|14851.1|14844.2|14840.2|28
1655180700000|2022-06-14 04:25:00|14852|14848|14847.3|14843.3|14855.1|14851.1|14844.2|14840.2|22
1655181000000|2022-06-14 04:30:00|14848.9|14844.9|14844.2|14840.2|14859.8|14855.8|14844.2|14840.2|54
1655181300000|2022-06-14 04:35:00|14842.6|14838.6|14836.4|14832.4|14845.8|14841.8|14831.7|14827.7|52
1655181600000|2022-06-14 04:40:00|14834.8|14830.8|14833.3|14829.3|14837.9|14833.9|14831.7|14827.7|24
1655181900000|2022-06-14 04:45:00|14834.8|14830.8|14844.2|14840.2|14850.4|14846.4|14833.3|14829.3|65
1655182200000|2022-06-14 04:50:00|14845.8|14841.8|14837.9|14833.9|14847.3|14843.3|14816.1|14812.1|138
1655182500000|2022-06-14 04:55:00|14836.4|14832.4|14847.3|14843.3|14853.6|14849.6|14834.8|14830.8|42
1655182800000|2022-06-14 05:00:00|14848.9|14844.9|14855.1|14851.1|14859.8|14855.8|14836.4|14832.4|82
1655183100000|2022-06-14 05:05:00|14853.6|14849.6|14856.7|14852.7|14866.1|14862.1|14853.6|14849.6|70
1655183400000|2022-06-14 05:10:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|16
1655183700000|2022-06-14 05:15:00|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14855.1|14851.1|32
1655184000000|2022-06-14 05:20:00|14869.2|14865.2|14866.1|14862.1|14870.8|14866.8|14856.7|14852.7|19
1655184300000|2022-06-14 05:25:00|14867.6|14863.6|14864.5|14860.5|14869.2|14865.2|14862.9|14858.9|47
1655184600000|2022-06-14 05:30:00|14862.9|14858.9|14873.9|14869.9|14875.4|14871.4|14858.3|14854.3|76
1655184900000|2022-06-14 05:35:00|14875.4|14871.4|14877|14873|14883.3|14879.3|14869.2|14865.2|48
1655185200000|2022-06-14 05:40:00|14878.6|14874.6|14906.7|14902.7|14906.7|14902.7|14878.6|14874.6|188
1655185500000|2022-06-14 05:45:00|14905.1|14901.1|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|115
1655185800000|2022-06-14 05:50:00|14909.8|14905.8|14941.1|14937.1|14944.2|14940.2|14909.8|14905.8|207
1655186100000|2022-06-14 05:55:00|14944.2|14940.2|14892.6|14888.6|14953.6|14949.6|14892.6|14888.6|495
1655186400000|2022-06-14 06:00:00|14894.2|14890.2|14900.4|14896.4|14909.8|14905.8|14881.7|14877.7|508
1655186700000|2022-06-14 06:05:00|14897.3|14893.3|14911.4|14907.4|14912.9|14908.9|14875.4|14871.4|241
1655187000000|2022-06-14 06:10:00|14909.8|14905.8|14955.1|14951.1|14959.8|14955.8|14906.7|14902.7|294
1655187300000|2022-06-14 06:15:00|14956.7|14952.7|14931.7|14927.7|14962.9|14958.9|14928.6|14924.6|338
1655187600000|2022-06-14 06:20:00|14933.3|14929.3|14972.3|14968.3|14975.4|14971.4|14925.4|14921.4|283
1655187900000|2022-06-14 06:25:00|14973.9|14969.9|14972.3|14968.3|14981.7|14977.7|14959.8|14955.8|179
1655188200000|2022-06-14 06:30:00|14975.4|14971.4|14934.8|14930.8|14981.7|14977.7|14931.7|14927.7|406
1655188500000|2022-06-14 06:35:00|14936.4|14932.4|14944.2|14940.2|14947.3|14943.3|14925.4|14921.4|162
1655188800000|2022-06-14 06:40:00|14941.1|14937.1|14947.3|14943.3|14950.4|14946.4|14931.7|14927.7|164
1655189100000|2022-06-14 06:45:00|14948.9|14944.9|14978.6|14974.6|14984.8|14980.8|14948.9|14944.9|382
1655189400000|2022-06-14 06:50:00|14975.4|14971.4|14987.9|14983.9|14995.8|14991.8|14975.4|14971.4|328
1655189700000|2022-06-14 06:55:00|14986.4|14982.4|14962.9|14958.9|14987.9|14983.9|14959.8|14955.8|149
1655190000000|2022-06-14 07:00:00|14959.8|14955.8|14987.9|14983.9|14987.9|14983.9|14956.7|14952.7|398
1655190300000|2022-06-14 07:05:00|14986.4|14982.4|14944.2|14940.2|14987.9|14983.9|14941.1|14937.1|464
1655190600000|2022-06-14 07:10:00|14945.8|14941.8|14947.3|14943.3|14969.2|14965.2|14941.1|14937.1|407
1655190900000|2022-06-14 07:15:00|14948.9|14944.9|14966.1|14962.1|14969.2|14965.2|14941.1|14937.1|343
1655191200000|2022-06-14 07:20:00|14962.9|14958.9|15009.8|15005.8|15009.8|15005.8|14962.9|14958.9|594
1655191500000|2022-06-14 07:25:00|15008.3|15004.3|14969.2|14965.2|15009.8|15005.8|14959.8|14955.8|575
1655191800000|2022-06-14 07:30:00|14967.6|14963.6|14989.5|14985.5|14994.2|14990.2|14959.8|14955.8|442
1655192100000|2022-06-14 07:35:00|14987.9|14983.9|14945.8|14941.8|14991.1|14987.1|14944.2|14940.2|345
1655192400000|2022-06-14 07:40:00|14947.3|14943.3|14919.2|14915.2|14950.4|14946.4|14916.1|14912.1|291
1655192700000|2022-06-14 07:45:00|14920.8|14916.8|14925.4|14921.4|14942.6|14938.6|14920.8|14916.8|120
1655193000000|2022-06-14 07:50:00|14928.6|14924.6|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|242
1655193300000|2022-06-14 07:55:00|14923.9|14919.9|14941.1|14937.1|14944.2|14940.2|14922.3|14918.3|245
1655193600000|2022-06-14 08:00:00|14934.8|14930.8|14947.3|14943.3|14956.7|14952.7|14931.7|14927.7|187
1655193900000|2022-06-14 08:05:00|14948.9|14944.9|14950.4|14946.4|14961.4|14957.4|14941.1|14937.1|178
1655194200000|2022-06-14 08:10:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14931.7|14927.7|163
1655194500000|2022-06-14 08:15:00|14955.1|14951.1|14959.8|14955.8|14961.4|14957.4|14937.9|14933.9|121
1655194800000|2022-06-14 08:20:00|14956.7|14952.7|14961.4|14957.4|14961.4|14957.4|14939.5|14935.5|178
1655195100000|2022-06-14 08:25:00|14959.8|14955.8|14959.8|14955.8|14964.5|14960.5|14941.1|14937.1|191
1655195400000|2022-06-14 08:30:00|14962.9|14958.9|14953.6|14949.6|14967.6|14963.6|14944.2|14940.2|186
1655195700000|2022-06-14 08:35:00|14950.4|14946.4|14950.4|14946.4|14959.8|14955.8|14944.2|14940.2|206
1655196000000|2022-06-14 08:40:00|14947.3|14943.3|14966.1|14962.1|14975.4|14971.4|14942.6|14938.6|368
1655196300000|2022-06-14 08:45:00|14967.6|14963.6|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|180
1655196600000|2022-06-14 08:50:00|14956.7|14952.7|14944.2|14940.2|14959.8|14955.8|14934.8|14930.8|190
1655196900000|2022-06-14 08:55:00|14945.8|14941.8|14937.9|14933.9|14948.9|14944.9|14928.6|14924.6|187
1655197200000|2022-06-14 09:00:00|14934.8|14930.8|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|175
1655197500000|2022-06-14 09:05:00|14930.1|14926.1|14919.2|14915.2|14931.7|14927.7|14912.9|14908.9|238
1655197800000|2022-06-14 09:10:00|14922.3|14918.3|14912.9|14908.9|14927|14923|14909.8|14905.8|209
1655198100000|2022-06-14 09:15:00|14909.8|14905.8|14916.1|14912.1|14925.4|14921.4|14906.7|14902.7|135
1655198400000|2022-06-14 09:20:00|14914.5|14910.5|14919.2|14915.2|14923.9|14919.9|14906.7|14902.7|121
1655198700000|2022-06-14 09:25:00|14922.3|14918.3|14925.4|14921.4|14934.8|14930.8|14919.2|14915.2|111
1655199000000|2022-06-14 09:30:00|14928.6|14924.6|14933.3|14929.3|14937.9|14933.9|14919.2|14915.2|120
1655199300000|2022-06-14 09:35:00|14931.7|14927.7|14920.8|14916.8|14934.8|14930.8|14912.9|14908.9|151
1655199600000|2022-06-14 09:40:00|14922.3|14918.3|14900.4|14896.4|14922.3|14918.3|14897.3|14893.3|243
1655199900000|2022-06-14 09:45:00|14902|14898|14916.1|14912.1|14922.3|14918.3|14897.3|14893.3|190
1655200200000|2022-06-14 09:50:00|14919.2|14915.2|14928.6|14924.6|14933.3|14929.3|14916.1|14912.1|116
1655200500000|2022-06-14 09:55:00|14930.1|14926.1|14972.3|14968.3|14972.3|14968.3|14925.4|14921.4|235
1655200800000|2022-06-14 10:00:00|14969.2|14965.2|14966.1|14962.1|14973.9|14969.9|14962.9|14958.9|284
1655201100000|2022-06-14 10:05:00|14964.5|14960.5|14956.7|14952.7|14964.5|14960.5|14947.3|14943.3|207
1655201400000|2022-06-14 10:10:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|151
1655201700000|2022-06-14 10:15:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|190
1655202000000|2022-06-14 10:20:00|14961.4|14957.4|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|243
1655202300000|2022-06-14 10:25:00|14978.6|14974.6|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|88
1655202600000|2022-06-14 10:30:00|14975.4|14971.4|14944.2|14940.2|14978.6|14974.6|14941.1|14937.1|347
1655202900000|2022-06-14 10:35:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14934.8|14930.8|294
1655203200000|2022-06-14 10:40:00|14950.4|14946.4|14934.8|14930.8|14950.4|14946.4|14930.1|14926.1|175
1655203500000|2022-06-14 10:45:00|14931.7|14927.7|14925.4|14921.4|14939.5|14935.5|14925.4|14921.4|143
1655203800000|2022-06-14 10:50:00|14928.6|14924.6|14947.3|14943.3|14950.4|14946.4|14928.6|14924.6|126
1655204100000|2022-06-14 10:55:00|14948.9|14944.9|14984.8|14980.8|14984.8|14980.8|14942.6|14938.6|253
1655204400000|2022-06-14 11:00:00|14986.4|14982.4|14966.1|14962.1|14987.9|14983.9|14966.1|14962.1|272
1655204700000|2022-06-14 11:05:00|14969.2|14965.2|14934.8|14930.8|14972.3|14968.3|14933.3|14929.3|212
1655205000000|2022-06-14 11:10:00|14936.4|14932.4|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|296
1655205300000|2022-06-14 11:15:00|14927|14923|14883.3|14879.3|14927|14923|14881.7|14877.7|630
1655205600000|2022-06-14 11:20:00|14884.8|14880.8|14859.8|14855.8|14894.2|14890.2|14847.3|14843.3|682
1655205900000|2022-06-14 11:25:00|14856.7|14852.7|14842.6|14838.6|14859.8|14855.8|14837.9|14833.9|667
1655206200000|2022-06-14 11:30:00|14841.1|14837.1|14862.9|14858.9|14889.5|14885.5|14841.1|14837.1|448
1655206500000|2022-06-14 11:35:00|14864.5|14860.5|14878.6|14874.6|14878.6|14874.6|14848.9|14844.9|450
1655206800000|2022-06-14 11:40:00|14877|14873|14887.9|14883.9|14891.1|14887.1|14872.3|14868.3|313
1655207100000|2022-06-14 11:45:00|14881.7|14877.7|14859.8|14855.8|14881.7|14877.7|14858.3|14854.3|501
1655207400000|2022-06-14 11:50:00|14856.7|14852.7|14794.2|14790.2|14862.9|14858.9|14794.2|14790.2|602
1655207700000|2022-06-14 11:55:00|14795.8|14791.8|14820.8|14816.8|14847.3|14843.3|14795.8|14791.8|622
1655208000000|2022-06-14 12:00:00|14819.2|14815.2|14850.4|14846.4|14866.1|14862.1|14819.2|14815.2|719
1655208300000|2022-06-14 12:05:00|14853.6|14849.6|14816.1|14812.1|14853.6|14849.6|14814.5|14810.5|656
1655208600000|2022-06-14 12:10:00|14819.2|14815.2|14805.1|14801.1|14825.4|14821.4|14794.2|14790.2|598
1655208900000|2022-06-14 12:15:00|14806.7|14802.7|14819.2|14815.2|14847.3|14843.3|14806.7|14802.7|624
1655209200000|2022-06-14 12:20:00|14816.1|14812.1|14847.3|14843.3|14848.9|14844.9|14809.8|14805.8|1073
1655209500000|2022-06-14 12:25:00|14850.4|14846.4|14867.6|14863.6|14872.3|14868.3|14834.8|14830.8|760
1655209800000|2022-06-14 12:30:00|14866.1|14862.1|14875.4|14871.4|14892.6|14888.6|14845.8|14841.8|1109
1655210100000|2022-06-14 12:35:00|14878.6|14874.6|14872.3|14868.3|14887.9|14883.9|14842.6|14838.6|767
1655210400000|2022-06-14 12:40:00|14870.8|14866.8|14897.3|14893.3|14900.4|14896.4|14859.8|14855.8|974
1655210700000|2022-06-14 12:45:00|14895.8|14891.8|14828.6|14824.6|14895.8|14891.8|14825.4|14821.4|974
1655211000000|2022-06-14 12:50:00|14830.1|14826.1|14856.7|14852.7|14870.8|14866.8|14830.1|14826.1|755
1655211300000|2022-06-14 12:55:00|14859.8|14855.8|14853.6|14849.6|14873.9|14869.9|14847.3|14843.3|468
1655211600000|2022-06-14 13:00:00|14850.4|14846.4|14850.4|14846.4|14884.8|14880.8|14844.2|14840.2|665
1655211900000|2022-06-14 13:05:00|14852|14848|14837.9|14833.9|14862.9|14858.9|14831.7|14827.7|672
1655212200000|2022-06-14 13:10:00|14841.1|14837.1|14809.8|14805.8|14841.1|14837.1|14809.8|14805.8|640
1655212500000|2022-06-14 13:15:00|14812.9|14808.9|14797.3|14793.3|14828.6|14824.6|14791.1|14787.1|891
1655212800000|2022-06-14 13:20:00|14798.9|14794.9|14800.4|14796.4|14816.1|14812.1|14794.2|14790.2|1101
1655213100000|2022-06-14 13:25:00|14803.6|14799.6|14812.9|14808.9|14828.6|14824.6|14803.6|14799.6|632
1655213400000|2022-06-14 13:30:00|14811.4|14807.4|14803.6|14799.6|14825.4|14821.4|14792.6|14788.6|941
1655213700000|2022-06-14 13:35:00|14800.4|14796.4|14828.6|14824.6|14850.4|14846.4|14797.3|14793.3|1203
1655214000000|2022-06-14 13:40:00|14831.7|14827.7|14847.3|14843.3|14869.2|14865.2|14831.7|14827.7|1016
1655214300000|2022-06-14 13:45:00|14845.8|14841.8|14844.2|14840.2|14859.8|14855.8|14837.9|14833.9|796
1655214600000|2022-06-14 13:50:00|14841.1|14837.1|14830.1|14826.1|14867.6|14863.6|14825.4|14821.4|1025
1655214900000|2022-06-14 13:55:00|14831.7|14827.7|14825.4|14821.4|14839.5|14835.5|14822.3|14818.3|701
1655215200000|2022-06-14 14:00:00|14823.9|14819.9|14816.1|14812.1|14825.4|14821.4|14800.4|14796.4|747
1655215500000|2022-06-14 14:05:00|14819.2|14815.2|14787.9|14783.9|14828.6|14824.6|14787.9|14783.9|581
1655215800000|2022-06-14 14:10:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14772.3|14768.3|716
1655216100000|2022-06-14 14:15:00|14778.6|14774.6|14791.1|14787.1|14809.8|14805.8|14775.4|14771.4|1242
1655216400000|2022-06-14 14:20:00|14787.9|14783.9|14759.8|14755.8|14800.4|14796.4|14753.6|14749.6|881
1655216700000|2022-06-14 14:25:00|14761.4|14757.4|14769.2|14765.2|14772.3|14768.3|14753.6|14749.6|940
1655217000000|2022-06-14 14:30:00|14772.3|14768.3|14741.1|14737.1|14781.7|14777.7|14734.8|14730.8|1691
1655217300000|2022-06-14 14:35:00|14744.2|14740.2|14756.7|14752.7|14770.8|14766.8|14734.8|14730.8|1087
1655217600000|2022-06-14 14:40:00|14758.3|14754.3|14753.6|14749.6|14772.3|14768.3|14737.9|14733.9|538
1655217900000|2022-06-14 14:45:00|14750.4|14746.4|14759.8|14755.8|14769.2|14765.2|14744.2|14740.2|528
1655218200000|2022-06-14 14:50:00|14762.9|14758.9|14753.6|14749.6|14766.1|14762.1|14747.3|14743.3|616
1655218500000|2022-06-14 14:55:00|14752|14748|14759.8|14755.8|14762.9|14758.9|14750.4|14746.4|624
1655218800000|2022-06-14 15:00:00|14762.9|14758.9|14756.7|14752.7|14769.2|14765.2|14753.6|14749.6|665
1655219100000|2022-06-14 15:05:00|14753.6|14749.6|14709.8|14705.8|14753.6|14749.6|14687.9|14683.9|989
1655219400000|2022-06-14 15:10:00|14712.9|14708.9|14687.9|14683.9|14714.5|14710.5|14681.7|14677.7|1005
1655219700000|2022-06-14 15:15:00|14686.4|14682.4|14716.1|14712.1|14719.2|14715.2|14684.8|14680.8|1075
1655220000000|2022-06-14 15:20:00|14712.9|14708.9|14706.7|14702.7|14728.6|14724.6|14698.9|14694.9|943
1655220300000|2022-06-14 15:25:00|14705.1|14701.1|14675.4|14671.4|14709.8|14705.8|14672.3|14668.3|989
1655220600000|2022-06-14 15:30:00|14672.3|14668.3|14672.3|14668.3|14694.2|14690.2|14669.2|14665.2|1309
1655220900000|2022-06-14 15:35:00|14670.8|14666.8|14656.7|14652.7|14675.4|14671.4|14644.2|14640.2|1744
1655221200000|2022-06-14 15:40:00|14653.6|14649.6|14633.3|14629.3|14653.6|14649.6|14623.9|14619.9|1182
1655221500000|2022-06-14 15:45:00|14631.7|14627.7|14609.8|14605.8|14639.5|14635.5|14603.6|14599.6|1846
1655221800000|2022-06-14 15:50:00|14606.7|14602.7|14653.6|14649.6|14653.6|14649.6|14606.7|14602.7|1129
1655222100000|2022-06-14 15:55:00|14650.4|14646.4|14662.9|14658.9|14669.2|14665.2|14637.9|14633.9|971
1655222400000|2022-06-14 16:00:00|14666.1|14662.1|14644.2|14640.2|14666.1|14662.1|14644.2|14640.2|909
1655222700000|2022-06-14 16:05:00|14641.1|14637.1|14637.9|14633.9|14650.4|14646.4|14634.8|14630.8|574
1655223000000|2022-06-14 16:10:00|14641.1|14637.1|14637.9|14633.9|14642.6|14638.6|14619.2|14615.2|604
1655223300000|2022-06-14 16:15:00|14641.1|14637.1|14619.2|14615.2|14647.3|14643.3|14616.1|14612.1|793
1655223600000|2022-06-14 16:20:00|14620.8|14616.8|14637.9|14633.9|14647.3|14643.3|14619.2|14615.2|802
1655223900000|2022-06-14 16:25:00|14634.8|14630.8|14656.7|14652.7|14656.7|14652.7|14634.8|14630.8|472
1655224200000|2022-06-14 16:30:00|14655.1|14651.1|14666.1|14662.1|14666.1|14662.1|14653.6|14649.6|566
1655224500000|2022-06-14 16:35:00|14662.9|14658.9|14659.8|14655.8|14672.3|14668.3|14647.3|14643.3|738
1655224800000|2022-06-14 16:40:00|14658.3|14654.3|14666.1|14662.1|14669.2|14665.2|14656.7|14652.7|538
1655225100000|2022-06-14 16:45:00|14667.6|14663.6|14669.2|14665.2|14672.3|14668.3|14656.7|14652.7|437
1655225400000|2022-06-14 16:50:00|14667.6|14663.6|14628.6|14624.6|14675.4|14671.4|14627|14623|747
1655225700000|2022-06-14 16:55:00|14631.7|14627.7|14616.1|14612.1|14637.9|14633.9|14609.8|14605.8|682
1655226000000|2022-06-14 17:00:00|14614.5|14610.5|14619.2|14615.2|14622.3|14618.3|14606.7|14602.7|392
1655226300000|2022-06-14 17:05:00|14616.1|14612.1|14628.6|14624.6|14628.6|14624.6|14609.8|14605.8|604
1655226600000|2022-06-14 17:10:00|14627|14623|14622.3|14618.3|14630.1|14626.1|14612.9|14608.9|532
1655226900000|2022-06-14 17:15:00|14625.4|14621.4|14622.3|14618.3|14634.8|14630.8|14612.9|14608.9|761
1655227200000|2022-06-14 17:20:00|14619.2|14615.2|14609.8|14605.8|14619.2|14615.2|14605.1|14601.1|696
1655227500000|2022-06-14 17:25:00|14608.3|14604.3|14584.8|14580.8|14608.3|14604.3|14584.8|14580.8|539
1655227800000|2022-06-14 17:30:00|14586.4|14582.4|14602|14598|14606.7|14602.7|14578.6|14574.6|660
1655228100000|2022-06-14 17:35:00|14603.6|14599.6|14597.3|14593.3|14616.1|14612.1|14597.3|14593.3|687
1655228400000|2022-06-14 17:40:00|14595.8|14591.8|14573.9|14569.9|14603.6|14599.6|14566.1|14562.1|876
1655228700000|2022-06-14 17:45:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14564.5|14560.5|551
1655229000000|2022-06-14 17:50:00|14570.8|14566.8|14559.8|14555.8|14578.6|14574.6|14556.7|14552.7|857
1655229300000|2022-06-14 17:55:00|14556.7|14552.7|14594.2|14590.2|14600.4|14596.4|14553.6|14549.6|1492
1655229600000|2022-06-14 18:00:00|14595.8|14591.8|14616.1|14612.1|14616.1|14612.1|14594.2|14590.2|713
1655229900000|2022-06-14 18:05:00|14612.9|14608.9|14606.7|14602.7|14614.5|14610.5|14603.6|14599.6|460
1655230200000|2022-06-14 18:10:00|14609.8|14605.8|14619.2|14615.2|14622.3|14618.3|14600.4|14596.4|360
1655230500000|2022-06-14 18:15:00|14616.1|14612.1|14622.3|14618.3|14628.6|14624.6|14612.9|14608.9|549
1655230800000|2022-06-14 18:20:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14606.7|14602.7|699
1655231100000|2022-06-14 18:25:00|14619.2|14615.2|14622.3|14618.3|14625.4|14621.4|14612.9|14608.9|637
1655231400000|2022-06-14 18:30:00|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14611.4|14607.4|222
1655231700000|2022-06-14 18:35:00|14617.6|14613.6|14606.7|14602.7|14617.6|14613.6|14603.6|14599.6|450
1655232000000|2022-06-14 18:40:00|14603.6|14599.6|14594.2|14590.2|14603.6|14599.6|14592.6|14588.6|471
1655232300000|2022-06-14 18:45:00|14595.8|14591.8|14597.3|14593.3|14608.3|14604.3|14587.9|14583.9|501
1655232600000|2022-06-14 18:50:00|14595.8|14591.8|14591.1|14587.1|14603.6|14599.6|14578.6|14574.6|896
1655232900000|2022-06-14 18:55:00|14595.8|14591.8|14581.7|14577.7|14600.4|14596.4|14581.7|14577.7|1575
1655233200000|2022-06-14 19:00:00|14578.6|14574.6|14581.7|14577.7|14600.4|14596.4|14572.3|14568.3|926
1655233500000|2022-06-14 19:05:00|14583.3|14579.3|14591.1|14587.1|14597.3|14593.3|14578.6|14574.6|588
1655233800000|2022-06-14 19:10:00|14592.6|14588.6|14584.8|14580.8|14597.3|14593.3|14578.6|14574.6|621
1655234100000|2022-06-14 19:15:00|14581.7|14577.7|14572.3|14568.3|14583.3|14579.3|14570.8|14566.8|614
1655234400000|2022-06-14 19:20:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|825
1655234700000|2022-06-14 19:25:00|14573.9|14569.9|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|549
1655235000000|2022-06-14 19:30:00|14573.9|14569.9|14575.4|14571.4|14587.9|14583.9|14569.2|14565.2|390
1655235300000|2022-06-14 19:35:00|14578.6|14574.6|14597.3|14593.3|14603.6|14599.6|14578.6|14574.6|442
1655235600000|2022-06-14 19:40:00|14598.9|14594.9|14591.1|14587.1|14603.6|14599.6|14591.1|14587.1|409
1655235900000|2022-06-14 19:45:00|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14584.8|14580.8|532
1655236200000|2022-06-14 19:50:00|14595.8|14591.8|14603.6|14599.6|14606.7|14602.7|14591.1|14587.1|481
1655236500000|2022-06-14 19:55:00|14600.4|14596.4|14584.8|14580.8|14603.6|14599.6|14583.3|14579.3|1921
1655236800000|2022-06-14 20:00:00|14581.7|14577.7|14612.9|14608.9|14612.9|14608.9|14575.4|14571.4|1666
1655237100000|2022-06-14 20:05:00|14611.4|14607.4|14609.8|14605.8|14616.1|14612.1|14606.7|14602.7|268
1655237400000|2022-06-14 20:10:00|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14594.2|14590.2|482
1655237700000|2022-06-14 20:15:00|14605.1|14601.1|14573.9|14569.9|14605.1|14601.1|14572.3|14568.3|545
1655238000000|2022-06-14 20:20:00|14575.4|14571.4|14594.2|14590.2|14594.2|14590.2|14572.3|14568.3|345
1655238300000|2022-06-14 20:25:00|14595.8|14591.8|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|432
1655238600000|2022-06-14 20:30:00|14603.6|14599.6|14591.1|14587.1|14609.8|14605.8|14589.5|14585.5|330
1655238900000|2022-06-14 20:35:00|14587.9|14583.9|14597.3|14593.3|14603.6|14599.6|14581.7|14577.7|209
1655239200000|2022-06-14 20:40:00|14598.9|14594.9|14591.1|14587.1|14600.4|14596.4|14581.7|14577.7|291
1655239500000|2022-06-14 20:45:00|14587.9|14583.9|14603.6|14599.6|14606.7|14602.7|14584.8|14580.8|165
1655239800000|2022-06-14 20:50:00|14602|14598|14586.4|14582.4|14603.6|14599.6|14584.8|14580.8|464
1655240100000|2022-06-14 20:55:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|442
1655244000000|2022-06-14 22:00:00|14580.1|14576.1|14591.1|14587.1|14594.2|14590.2|14575.4|14571.4|113
1655244300000|2022-06-14 22:05:00|14592.6|14588.6|14608.3|14604.3|14612.9|14608.9|14592.6|14588.6|90
1655244600000|2022-06-14 22:10:00|14609.8|14605.8|14614.5|14610.5|14614.5|14610.5|14608.3|14604.3|24
1655244900000|2022-06-14 22:15:00|14616.1|14612.1|14620.8|14616.8|14625.4|14621.4|14616.1|14612.1|59
1655245200000|2022-06-14 22:20:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|21
1655245500000|2022-06-14 22:25:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14614.5|14610.5|26
1655245800000|2022-06-14 22:30:00|14623.9|14619.9|14633.3|14629.3|14637.9|14633.9|14622.3|14618.3|87
1655246100000|2022-06-14 22:35:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|30
1655246400000|2022-06-14 22:40:00|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14622.3|14618.3|72
1655246700000|2022-06-14 22:45:00|14631.7|14627.7|14639.5|14635.5|14641.1|14637.1|14631.7|14627.7|30
1655247000000|2022-06-14 22:50:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14634.8|14630.8|39
1655247300000|2022-06-14 22:55:00|14637.9|14633.9|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|45
1655247600000|2022-06-14 23:00:00|14642.6|14638.6|14642.6|14638.6|14648.9|14644.9|14641.1|14637.1|35
1655247900000|2022-06-14 23:05:00|14641.1|14637.1|14636.4|14632.4|14641.1|14637.1|14628.6|14624.6|92
1655248200000|2022-06-14 23:10:00|14634.8|14630.8|14641.1|14637.1|14645.8|14641.8|14634.8|14630.8|26
1655248500000|2022-06-14 23:15:00|14642.6|14638.6|14639.5|14635.5|14645.8|14641.8|14639.5|14635.5|32
1655248800000|2022-06-14 23:20:00|14641.1|14637.1|14645.8|14641.8|14645.8|14641.8|14634.8|14630.8|31
1655249100000|2022-06-14 23:25:00|14642.6|14638.6|14645.8|14641.8|14647.3|14643.3|14637.9|14633.9|49
1655249400000|2022-06-14 23:30:00|14644.2|14640.2|14650.4|14646.4|14653.6|14649.6|14641.1|14637.1|42
1655249700000|2022-06-14 23:35:00|14652|14648|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|26
1655250000000|2022-06-14 23:40:00|14648.9|14644.9|14650.4|14646.4|14652|14648|14647.3|14643.3|18
1655250300000|2022-06-14 23:45:00|14652|14648|14644.2|14640.2|14662.9|14658.9|14644.2|14640.2|130
1655250600000|2022-06-14 23:50:00|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14634.8|14630.8|104
1655250900000|2022-06-14 23:55:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14641.1|14637.1|39
1655251200000|2022-06-15 00:00:00|14653.6|14649.6|14672.3|14668.3|14675.4|14671.4|14653.6|14649.6|195
1655251500000|2022-06-15 00:05:00|14673.9|14669.9|14659.8|14655.8|14673.9|14669.9|14647.3|14643.3|144
1655251800000|2022-06-15 00:10:00|14661.4|14657.4|14644.2|14640.2|14661.4|14657.4|14641.1|14637.1|104
1655252100000|2022-06-15 00:15:00|14641.1|14637.1|14634.8|14630.8|14648.9|14644.9|14625.4|14621.4|121
1655252400000|2022-06-15 00:20:00|14636.4|14632.4|14631.7|14627.7|14637.9|14633.9|14619.2|14615.2|97
1655252700000|2022-06-15 00:25:00|14634.8|14630.8|14631.7|14627.7|14642.6|14638.6|14622.3|14618.3|158
1655253000000|2022-06-15 00:30:00|14628.6|14624.6|14644.2|14640.2|14644.2|14640.2|14625.4|14621.4|135
1655253300000|2022-06-15 00:35:00|14645.8|14641.8|14650.4|14646.4|14650.4|14646.4|14637.9|14633.9|69
1655253600000|2022-06-15 00:40:00|14652|14648|14637.9|14633.9|14655.1|14651.1|14634.8|14630.8|112
1655253900000|2022-06-15 00:45:00|14636.4|14632.4|14603.6|14599.6|14647.3|14643.3|14603.6|14599.6|324
1655254200000|2022-06-15 00:50:00|14605.1|14601.1|14597.3|14593.3|14612.9|14608.9|14594.2|14590.2|269
1655254500000|2022-06-15 00:55:00|14594.2|14590.2|14637.9|14633.9|14639.5|14635.5|14594.2|14590.2|442
1655254800000|2022-06-15 01:00:00|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14616.1|14612.1|194
1655255100000|2022-06-15 01:05:00|14634.8|14630.8|14633.3|14629.3|14637.9|14633.9|14619.2|14615.2|70
1655255400000|2022-06-15 01:10:00|14634.8|14630.8|14653.6|14649.6|14659.8|14655.8|14633.3|14629.3|188
1655255700000|2022-06-15 01:15:00|14655.1|14651.1|14658.3|14654.3|14658.3|14654.3|14642.6|14638.6|139
1655256000000|2022-06-15 01:20:00|14656.7|14652.7|14678.6|14674.6|14678.6|14674.6|14655.1|14651.1|104
1655256300000|2022-06-15 01:25:00|14677|14673|14681.7|14677.7|14684.8|14680.8|14670.8|14666.8|290
1655256600000|2022-06-15 01:30:00|14680.1|14676.1|14672.3|14668.3|14686.4|14682.4|14669.2|14665.2|107
1655256900000|2022-06-15 01:35:00|14673.9|14669.9|14678.6|14674.6|14691.1|14687.1|14673.9|14669.9|125
1655257200000|2022-06-15 01:40:00|14677|14673|14678.6|14674.6|14687.9|14683.9|14672.3|14668.3|163
1655257500000|2022-06-15 01:45:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14669.2|14665.2|120
1655257800000|2022-06-15 01:50:00|14675.4|14671.4|14686.4|14682.4|14691.1|14687.1|14672.3|14668.3|97
1655258100000|2022-06-15 01:55:00|14684.8|14680.8|14681.7|14677.7|14686.4|14682.4|14675.4|14671.4|57
1655258400000|2022-06-15 02:00:00|14683.3|14679.3|14684.8|14680.8|14687.9|14683.9|14677|14673|54
1655258700000|2022-06-15 02:05:00|14681.7|14677.7|14669.2|14665.2|14681.7|14677.7|14666.1|14662.1|120
1655259000000|2022-06-15 02:10:00|14666.1|14662.1|14669.2|14665.2|14675.4|14671.4|14666.1|14662.1|48
1655259300000|2022-06-15 02:15:00|14670.8|14666.8|14675.4|14671.4|14681.7|14677.7|14669.2|14665.2|62
1655259600000|2022-06-15 02:20:00|14672.3|14668.3|14675.4|14671.4|14678.6|14674.6|14669.2|14665.2|44
1655259900000|2022-06-15 02:25:00|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|42
1655260200000|2022-06-15 02:30:00|14680.1|14676.1|14687.9|14683.9|14697.3|14693.3|14680.1|14676.1|104
1655260500000|2022-06-15 02:35:00|14684.8|14680.8|14695.8|14691.8|14695.8|14691.8|14684.8|14680.8|65
1655260800000|2022-06-15 02:40:00|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14687.9|14683.9|41
1655261100000|2022-06-15 02:45:00|14687.9|14683.9|14700.4|14696.4|14700.4|14696.4|14687.9|14683.9|65
1655261400000|2022-06-15 02:50:00|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|37
1655261700000|2022-06-15 02:55:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|35
1655262000000|2022-06-15 03:00:00|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|19
1655262300000|2022-06-15 03:05:00|||||||||4
1655262600000|2022-06-15 03:10:00|14697.3|14693.3|14689.5|14685.5|14697.3|14693.3|14687.9|14683.9|37
1655262900000|2022-06-15 03:15:00|14687.9|14683.9|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|14
1655263200000|2022-06-15 03:20:00|14689.5|14685.5|14692.6|14688.6|14695.8|14691.8|14689.5|14685.5|17
1655263500000|2022-06-15 03:25:00|14691.1|14687.1|14702|14698|14708.3|14704.3|14684.8|14680.8|113
1655263800000|2022-06-15 03:30:00|14700.4|14696.4|14689.5|14685.5|14702|14698|14686.4|14682.4|96
1655264100000|2022-06-15 03:35:00|14691.1|14687.1|14684.8|14680.8|14691.1|14687.1|14680.1|14676.1|89
1655264400000|2022-06-15 03:40:00|14686.4|14682.4|14680.1|14676.1|14689.5|14685.5|14680.1|14676.1|65
1655264700000|2022-06-15 03:45:00|14678.6|14674.6|14686.4|14682.4|14686.4|14682.4|14678.6|14674.6|48
1655265000000|2022-06-15 03:50:00|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|68
1655265300000|2022-06-15 03:55:00|14687.9|14683.9|14683.3|14679.3|14687.9|14683.9|14681.7|14677.7|51
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|45
1655265900000|2022-06-15 04:05:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|64
1655266200000|2022-06-15 04:10:00|14684.8|14680.8|14689.5|14685.5|14689.5|14685.5|14680.1|14676.1|87
1655266500000|2022-06-15 04:15:00|14691.1|14687.1|14687.9|14683.9|14695.8|14691.8|14687.9|14683.9|29
1655266800000|2022-06-15 04:20:00|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|17
1655267100000|2022-06-15 04:25:00|14686.4|14682.4|14683.3|14679.3|14687.9|14683.9|14681.7|14677.7|19
1655267400000|2022-06-15 04:30:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14681.7|14677.7|15
1655267700000|2022-06-15 04:35:00|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14678.6|14674.6|42
1655268000000|2022-06-15 04:40:00|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|73
1655268300000|2022-06-15 04:45:00|14677|14673|14681.7|14677.7|14681.7|14677.7|14673.9|14669.9|135
1655268600000|2022-06-15 04:50:00|14678.6|14674.6|14669.2|14665.2|14680.1|14676.1|14666.1|14662.1|97
1655268900000|2022-06-15 04:55:00|14672.3|14668.3|14675.4|14671.4|14677|14673|14669.2|14665.2|75
1655269200000|2022-06-15 05:00:00|14677|14673|14653.6|14649.6|14677|14673|14647.3|14643.3|109
1655269500000|2022-06-15 05:05:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|129
1655269800000|2022-06-15 05:10:00|14655.1|14651.1|14650.4|14646.4|14656.7|14652.7|14647.3|14643.3|67
1655270100000|2022-06-15 05:15:00|14647.3|14643.3|14637.9|14633.9|14652|14648|14637.9|14633.9|100
1655270400000|2022-06-15 05:20:00|14636.4|14632.4|14631.7|14627.7|14644.2|14640.2|14628.6|14624.6|100
1655270700000|2022-06-15 05:25:00|14630.1|14626.1|14637.9|14633.9|14641.1|14637.1|14628.6|14624.6|96
1655271000000|2022-06-15 05:30:00|14636.4|14632.4|14631.7|14627.7|14642.6|14638.6|14622.3|14618.3|129
1655271300000|2022-06-15 05:35:00|14633.3|14629.3|14641.1|14637.1|14647.3|14643.3|14628.6|14624.6|264
1655271600000|2022-06-15 05:40:00|14642.6|14638.6|14637.9|14633.9|14644.2|14640.2|14634.8|14630.8|128
1655271900000|2022-06-15 05:45:00|14641.1|14637.1|14661.4|14657.4|14662.9|14658.9|14641.1|14637.1|260
1655272200000|2022-06-15 05:50:00|14659.8|14655.8|14647.3|14643.3|14666.1|14662.1|14644.2|14640.2|123
1655272500000|2022-06-15 05:55:00|14650.4|14646.4|14667.6|14663.6|14673.9|14669.9|14644.2|14640.2|202
1655272800000|2022-06-15 06:00:00|14669.2|14665.2|14670.8|14666.8|14681.7|14677.7|14666.1|14662.1|241
1655273100000|2022-06-15 06:05:00|14672.3|14668.3|14684.8|14680.8|14692.6|14688.6|14662.9|14658.9|190
1655273400000|2022-06-15 06:10:00|14686.4|14682.4|14672.3|14668.3|14687.9|14683.9|14669.2|14665.2|170
1655273700000|2022-06-15 06:15:00|14673.9|14669.9|14672.3|14668.3|14683.3|14679.3|14669.2|14665.2|113
1655274000000|2022-06-15 06:20:00|14673.9|14669.9|14697.3|14693.3|14709.8|14705.8|14664.5|14660.5|335
1655274300000|2022-06-15 06:25:00|14695.8|14691.8|14728.6|14724.6|14728.6|14724.6|14694.2|14690.2|346
1655274600000|2022-06-15 06:30:00|14725.4|14721.4|14719.2|14715.2|14728.6|14724.6|14694.2|14690.2|377
1655274900000|2022-06-15 06:35:00|14717.6|14713.6|14717.6|14713.6|14728.6|14724.6|14700.4|14696.4|258
1655275200000|2022-06-15 06:40:00|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14706.7|14702.7|223
1655275500000|2022-06-15 06:45:00|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14697.3|14693.3|191
1655275800000|2022-06-15 06:50:00|14711.4|14707.4|14719.2|14715.2|14728.6|14724.6|14706.7|14702.7|296
1655276100000|2022-06-15 06:55:00|14717.6|14713.6|14737.9|14733.9|14747.3|14743.3|14716.1|14712.1|205
1655276400000|2022-06-15 07:00:00|14739.5|14735.5|14737.9|14733.9|14753.6|14749.6|14725.4|14721.4|362
1655276700000|2022-06-15 07:05:00|14736.4|14732.4|14734.8|14730.8|14759.8|14755.8|14728.6|14724.6|421
1655277000000|2022-06-15 07:10:00|14731.7|14727.7|14766.1|14762.1|14769.2|14765.2|14722.3|14718.3|379
1655277300000|2022-06-15 07:15:00|14769.2|14765.2|14784.8|14780.8|14787.9|14783.9|14753.6|14749.6|427
1655277600000|2022-06-15 07:20:00|14786.4|14782.4|14762.9|14758.9|14787.9|14783.9|14756.7|14752.7|216
1655277900000|2022-06-15 07:25:00|14764.5|14760.5|14750.4|14746.4|14766.1|14762.1|14744.2|14740.2|164
1655278200000|2022-06-15 07:30:00|14748.9|14744.9|14741.1|14737.1|14753.6|14749.6|14731.7|14727.7|300
1655278500000|2022-06-15 07:35:00|14742.6|14738.6|14730.1|14726.1|14747.3|14743.3|14720.8|14716.8|347
1655278800000|2022-06-15 07:40:00|14731.7|14727.7|14728.6|14724.6|14744.2|14740.2|14727|14723|206
1655279100000|2022-06-15 07:45:00|14727|14723|14686.4|14682.4|14730.1|14726.1|14669.2|14665.2|689
1655279400000|2022-06-15 07:50:00|14684.8|14680.8|14700.4|14696.4|14700.4|14696.4|14675.4|14671.4|282
1655279700000|2022-06-15 07:55:00|14702|14698|14683.3|14679.3|14706.7|14702.7|14675.4|14671.4|274
1655280000000|2022-06-15 08:00:00|14684.8|14680.8|14675.4|14671.4|14687.9|14683.9|14656.7|14652.7|385
1655280300000|2022-06-15 08:05:00|14678.6|14674.6|14669.2|14665.2|14684.8|14680.8|14652|14648|249
1655280600000|2022-06-15 08:10:00|14667.6|14663.6|14678.6|14674.6|14683.3|14679.3|14667.6|14663.6|282
1655280900000|2022-06-15 08:15:00|14677|14673|14687.9|14683.9|14687.9|14683.9|14659.8|14655.8|256
1655281200000|2022-06-15 08:20:00|14689.5|14685.5|14684.8|14680.8|14697.3|14693.3|14678.6|14674.6|317
1655281500000|2022-06-15 08:25:00|14686.4|14682.4|14687.9|14683.9|14697.3|14693.3|14681.7|14677.7|178
1655281800000|2022-06-15 08:30:00|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14672.3|14668.3|180
1655282100000|2022-06-15 08:35:00|14683.3|14679.3|14703.6|14699.6|14709.8|14705.8|14675.4|14671.4|188
1655282400000|2022-06-15 08:40:00|14702|14698|14712.9|14708.9|14727|14723|14702|14698|328
1655282700000|2022-06-15 08:45:00|14711.4|14707.4|14719.2|14715.2|14722.3|14718.3|14697.3|14693.3|310
1655283000000|2022-06-15 08:50:00|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14698.9|14694.9|253
1655283300000|2022-06-15 08:55:00|14723.9|14719.9|14716.1|14712.1|14727|14723|14706.7|14702.7|175
1655283600000|2022-06-15 09:00:00|14714.5|14710.5|14703.6|14699.6|14722.3|14718.3|14694.2|14690.2|278
1655283900000|2022-06-15 09:05:00|14702|14698|14731.7|14727.7|14737.9|14733.9|14700.4|14696.4|385
1655284200000|2022-06-15 09:10:00|14733.3|14729.3|14728.6|14724.6|14739.5|14735.5|14720.8|14716.8|150
1655284500000|2022-06-15 09:15:00|14731.7|14727.7|14737.9|14733.9|14739.5|14735.5|14727|14723|262
1655284800000|2022-06-15 09:20:00|14739.5|14735.5|14730.1|14726.1|14744.2|14740.2|14723.9|14719.9|173
1655285100000|2022-06-15 09:25:00|14728.6|14724.6|14714.5|14710.5|14728.6|14724.6|14712.9|14708.9|250
1655285400000|2022-06-15 09:30:00|14712.9|14708.9|14712.9|14708.9|14722.3|14718.3|14709.8|14705.8|411
1655285700000|2022-06-15 09:35:00|14711.4|14707.4|14694.2|14690.2|14711.4|14707.4|14686.4|14682.4|756
1655286000000|2022-06-15 09:40:00|14697.3|14693.3|14678.6|14674.6|14703.6|14699.6|14678.6|14674.6|931
1655286300000|2022-06-15 09:45:00|14680.1|14676.1|14686.4|14682.4|14694.2|14690.2|14675.4|14671.4|307
1655286600000|2022-06-15 09:50:00|14687.9|14683.9|14694.2|14690.2|14694.2|14690.2|14684.8|14680.8|270
1655286900000|2022-06-15 09:55:00|14691.1|14687.1|14717.6|14713.6|14719.2|14715.2|14691.1|14687.1|461
1655287200000|2022-06-15 10:00:00|14719.2|14715.2|14719.2|14715.2|14731.7|14727.7|14706.7|14702.7|177
1655287500000|2022-06-15 10:05:00|14722.3|14718.3|14716.1|14712.1|14728.6|14724.6|14712.9|14708.9|184
1655287800000|2022-06-15 10:10:00|14714.5|14710.5|14725.4|14721.4|14734.8|14730.8|14712.9|14708.9|186
1655288100000|2022-06-15 10:15:00|14731.7|14727.7|14734.8|14730.8|14741.1|14737.1|14722.3|14718.3|318
1655288400000|2022-06-15 10:20:00|14733.3|14729.3|14734.8|14730.8|14741.1|14737.1|14719.2|14715.2|184
1655288700000|2022-06-15 10:25:00|14736.4|14732.4|14722.3|14718.3|14739.5|14735.5|14711.4|14707.4|225
1655289000000|2022-06-15 10:30:00|14723.9|14719.9|14703.6|14699.6|14725.4|14721.4|14700.4|14696.4|427
1655289300000|2022-06-15 10:35:00|14709.8|14705.8|14741.1|14737.1|14744.2|14740.2|14709.8|14705.8|364
1655289600000|2022-06-15 10:40:00|14742.6|14738.6|14741.1|14737.1|14750.4|14746.4|14731.7|14727.7|261
1655289900000|2022-06-15 10:45:00|14742.6|14738.6|14739.5|14735.5|14753.6|14749.6|14737.9|14733.9|267
1655290200000|2022-06-15 10:50:00|14741.1|14737.1|14747.3|14743.3|14753.6|14749.6|14728.6|14724.6|294
1655290500000|2022-06-15 10:55:00|14745.8|14741.8|14728.6|14724.6|14750.4|14746.4|14725.4|14721.4|338
1655290800000|2022-06-15 11:00:00|14730.1|14726.1|14734.8|14730.8|14744.2|14740.2|14716.1|14712.1|190
1655291100000|2022-06-15 11:05:00|14736.4|14732.4|14731.7|14727.7|14747.3|14743.3|14728.6|14724.6|153
1655291400000|2022-06-15 11:10:00|14733.3|14729.3|14758.3|14754.3|14762.9|14758.9|14731.7|14727.7|345
1655291700000|2022-06-15 11:15:00|14756.7|14752.7|14781.7|14777.7|14789.5|14785.5|14750.4|14746.4|592
1655292000000|2022-06-15 11:20:00|14784.8|14780.8|14753.6|14749.6|14794.2|14790.2|14747.3|14743.3|401
1655292300000|2022-06-15 11:25:00|14755.1|14751.1|14775.4|14771.4|14778.6|14774.6|14747.3|14743.3|315
1655292600000|2022-06-15 11:30:00|14772.3|14768.3|14787.9|14783.9|14800.4|14796.4|14762.9|14758.9|416
1655292900000|2022-06-15 11:35:00|14789.5|14785.5|14778.6|14774.6|14795.8|14791.8|14778.6|14774.6|336
1655293200000|2022-06-15 11:40:00|14780.1|14776.1|14778.6|14774.6|14787.9|14783.9|14769.2|14765.2|209
1655293500000|2022-06-15 11:45:00|14777|14773|14767.6|14763.6|14784.8|14780.8|14762.9|14758.9|429
1655293800000|2022-06-15 11:50:00|14769.2|14765.2|14778.6|14774.6|14784.8|14780.8|14759.8|14755.8|579
1655294100000|2022-06-15 11:55:00|14775.4|14771.4|14777|14773|14784.8|14780.8|14769.2|14765.2|405
1655294400000|2022-06-15 12:00:00|14778.6|14774.6|14766.1|14762.1|14780.1|14776.1|14756.7|14752.7|693
1655294700000|2022-06-15 12:05:00|14769.2|14765.2|14794.2|14790.2|14800.4|14796.4|14766.1|14762.1|543
1655295000000|2022-06-15 12:10:00|14797.3|14793.3|14787.9|14783.9|14819.2|14815.2|14762.9|14758.9|1184
1655295300000|2022-06-15 12:15:00|14786.4|14782.4|14741.1|14737.1|14787.9|14783.9|14737.9|14733.9|1150
1655295600000|2022-06-15 12:20:00|14737.9|14733.9|14741.1|14737.1|14762.9|14758.9|14725.4|14721.4|993
1655295900000|2022-06-15 12:25:00|14737.9|14733.9|14719.2|14715.2|14737.9|14733.9|14700.4|14696.4|1214
1655296200000|2022-06-15 12:30:00|14717.6|14713.6|14747.3|14743.3|14750.4|14746.4|14711.4|14707.4|1296
1655296500000|2022-06-15 12:35:00|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14728.6|14724.6|934
1655296800000|2022-06-15 12:40:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14731.7|14727.7|1025
1655297100000|2022-06-15 12:45:00|14750.4|14746.4|14769.2|14765.2|14772.3|14768.3|14750.4|14746.4|1289
1655297400000|2022-06-15 12:50:00|14772.3|14768.3|14744.2|14740.2|14772.3|14768.3|14728.6|14724.6|1311
1655297700000|2022-06-15 12:55:00|14741.1|14737.1|14712.9|14708.9|14747.3|14743.3|14706.7|14702.7|959
1655298000000|2022-06-15 13:00:00|14711.4|14707.4|14709.8|14705.8|14737.9|14733.9|14703.6|14699.6|921
1655298300000|2022-06-15 13:05:00|14711.4|14707.4|14762.9|14758.9|14766.1|14762.1|14708.3|14704.3|707
1655298600000|2022-06-15 13:10:00|14761.4|14757.4|14759.8|14755.8|14766.1|14762.1|14747.3|14743.3|857
1655298900000|2022-06-15 13:15:00|14762.9|14758.9|14759.8|14755.8|14766.1|14762.1|14737.9|14733.9|797
1655299200000|2022-06-15 13:20:00|14761.4|14757.4|14744.2|14740.2|14766.1|14762.1|14736.4|14732.4|696
1655299500000|2022-06-15 13:25:00|14742.6|14738.6|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|633
1655299800000|2022-06-15 13:30:00|14737.9|14733.9|14706.7|14702.7|14745.8|14741.8|14705.1|14701.1|887
1655300100000|2022-06-15 13:35:00|14703.6|14699.6|14689.5|14685.5|14712.9|14708.9|14687.9|14683.9|1155
1655300400000|2022-06-15 13:40:00|14687.9|14683.9|14700.4|14696.4|14714.5|14710.5|14675.4|14671.4|962
1655300700000|2022-06-15 13:45:00|14697.3|14693.3|14725.4|14721.4|14748.9|14744.9|14697.3|14693.3|802
1655301000000|2022-06-15 13:50:00|14727|14723|14706.7|14702.7|14744.2|14740.2|14703.6|14699.6|2703
1655301300000|2022-06-15 13:55:00|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14691.1|14687.1|1150
1655301600000|2022-06-15 14:00:00|14708.3|14704.3|14716.1|14712.1|14725.4|14721.4|14703.6|14699.6|784
1655301900000|2022-06-15 14:05:00|14717.6|14713.6|14728.6|14724.6|14744.2|14740.2|14716.1|14712.1|751
1655302200000|2022-06-15 14:10:00|14730.1|14726.1|14706.7|14702.7|14731.7|14727.7|14706.7|14702.7|711
1655302500000|2022-06-15 14:15:00|14708.3|14704.3|14694.2|14690.2|14719.2|14715.2|14691.1|14687.1|779
1655302800000|2022-06-15 14:20:00|14697.3|14693.3|14669.2|14665.2|14697.3|14693.3|14666.1|14662.1|754
1655303100000|2022-06-15 14:25:00|14672.3|14668.3|14669.2|14665.2|14678.6|14674.6|14662.9|14658.9|365
1655303400000|2022-06-15 14:30:00|14672.3|14668.3|14656.7|14652.7|14675.4|14671.4|14641.1|14637.1|1029
1655303700000|2022-06-15 14:35:00|14659.8|14655.8|14672.3|14668.3|14678.6|14674.6|14659.8|14655.8|636
1655304000000|2022-06-15 14:40:00|14673.9|14669.9|14644.2|14640.2|14678.6|14674.6|14644.2|14640.2|873
1655304300000|2022-06-15 14:45:00|14645.8|14641.8|14684.8|14680.8|14684.8|14680.8|14644.2|14640.2|682
1655304600000|2022-06-15 14:50:00|14686.4|14682.4|14659.8|14655.8|14687.9|14683.9|14650.4|14646.4|438
1655304900000|2022-06-15 14:55:00|14661.4|14657.4|14661.4|14657.4|14666.1|14662.1|14650.4|14646.4|918
1655305200000|2022-06-15 15:00:00|14656.7|14652.7|14675.4|14671.4|14678.6|14674.6|14647.3|14643.3|876
1655305500000|2022-06-15 15:05:00|14677|14673|14681.7|14677.7|14687.9|14683.9|14675.4|14671.4|695
1655305800000|2022-06-15 15:10:00|14683.3|14679.3|14669.2|14665.2|14684.8|14680.8|14656.7|14652.7|622
1655306100000|2022-06-15 15:15:00|14670.8|14666.8|14648.9|14644.9|14672.3|14668.3|14637.9|14633.9|976
1655306400000|2022-06-15 15:20:00|14650.4|14646.4|14637.9|14633.9|14650.4|14646.4|14637.9|14633.9|520
1655306700000|2022-06-15 15:25:00|14641.1|14637.1|14650.4|14646.4|14653.6|14649.6|14634.8|14630.8|685
1655307000000|2022-06-15 15:30:00|14647.3|14643.3|14641.1|14637.1|14656.7|14652.7|14634.8|14630.8|458
1655307300000|2022-06-15 15:35:00|14644.2|14640.2|14669.2|14665.2|14670.8|14666.8|14641.1|14637.1|517
1655307600000|2022-06-15 15:40:00|14666.1|14662.1|14669.2|14665.2|14678.6|14674.6|14666.1|14662.1|371
1655307900000|2022-06-15 15:45:00|14672.3|14668.3|14666.1|14662.1|14681.7|14677.7|14666.1|14662.1|436
1655308200000|2022-06-15 15:50:00|14669.2|14665.2|14669.2|14665.2|14675.4|14671.4|14659.8|14655.8|390
1655308500000|2022-06-15 15:55:00|14672.3|14668.3|14681.7|14677.7|14700.4|14696.4|14669.2|14665.2|848
1655308800000|2022-06-15 16:00:00|14678.6|14674.6|14703.6|14699.6|14703.6|14699.6|14678.6|14674.6|439
1655309100000|2022-06-15 16:05:00|14702|14698|14703.6|14699.6|14709.8|14705.8|14697.3|14693.3|525
1655309400000|2022-06-15 16:10:00|14702|14698|14712.9|14708.9|14716.1|14712.1|14700.4|14696.4|421
1655309700000|2022-06-15 16:15:00|14716.1|14712.1|14725.4|14721.4|14728.6|14724.6|14712.9|14708.9|541
1655310000000|2022-06-15 16:20:00|14722.3|14718.3|14709.8|14705.8|14722.3|14718.3|14706.7|14702.7|730
1655310300000|2022-06-15 16:25:00|14706.7|14702.7|14700.4|14696.4|14709.8|14705.8|14697.3|14693.3|706
1655310600000|2022-06-15 16:30:00|14698.9|14694.9|14703.6|14699.6|14712.9|14708.9|14698.9|14694.9|781
1655310900000|2022-06-15 16:35:00|14700.4|14696.4|14700.4|14696.4|14709.8|14705.8|14691.1|14687.1|652
1655311200000|2022-06-15 16:40:00|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|830
1655311500000|2022-06-15 16:45:00|14695.8|14691.8|14681.7|14677.7|14695.8|14691.8|14678.6|14674.6|377
1655311800000|2022-06-15 16:50:00|14678.6|14674.6|14672.3|14668.3|14684.8|14680.8|14672.3|14668.3|541
1655312100000|2022-06-15 16:55:00|14675.4|14671.4|14661.4|14657.4|14681.7|14677.7|14659.8|14655.8|531
1655312400000|2022-06-15 17:00:00|14662.9|14658.9|14653.6|14649.6|14662.9|14658.9|14647.3|14643.3|454
1655312700000|2022-06-15 17:05:00|14650.4|14646.4|14634.8|14630.8|14653.6|14649.6|14628.6|14624.6|748
1655313000000|2022-06-15 17:10:00|14636.4|14632.4|14641.1|14637.1|14647.3|14643.3|14634.8|14630.8|452
1655313300000|2022-06-15 17:15:00|14644.2|14640.2|14647.3|14643.3|14650.4|14646.4|14628.6|14624.6|659
1655313600000|2022-06-15 17:20:00|14644.2|14640.2|14650.4|14646.4|14656.7|14652.7|14644.2|14640.2|695
1655313900000|2022-06-15 17:25:00|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|629
1655314200000|2022-06-15 17:30:00|14652|14648|14659.8|14655.8|14659.8|14655.8|14650.4|14646.4|576
1655314500000|2022-06-15 17:35:00|14656.7|14652.7|14641.1|14637.1|14662.9|14658.9|14641.1|14637.1|951
1655314800000|2022-06-15 17:40:00|14639.5|14635.5|14631.7|14627.7|14641.1|14637.1|14616.1|14612.1|678
1655315100000|2022-06-15 17:45:00|14634.8|14630.8|14645.8|14641.8|14645.8|14641.8|14625.4|14621.4|890
1655315400000|2022-06-15 17:50:00|14644.2|14640.2|14669.2|14665.2|14675.4|14671.4|14641.1|14637.1|747
1655315700000|2022-06-15 17:55:00|14667.6|14663.6|14694.2|14690.2|14716.1|14712.1|14667.6|14663.6|674
1655316000000|2022-06-15 18:00:00|14692.6|14688.6|14630.1|14626.1|14750.4|14746.4|14611.4|14607.4|1359
1655316300000|2022-06-15 18:05:00|14628.6|14624.6|14683.3|14679.3|14687.9|14683.9|14628.6|14624.6|1103
1655316600000|2022-06-15 18:10:00|14684.8|14680.8|14691.1|14687.1|14700.4|14696.4|14658.3|14654.3|1030
1655316900000|2022-06-15 18:15:00|14689.5|14685.5|14647.3|14643.3|14689.5|14685.5|14641.1|14637.1|962
1655317200000|2022-06-15 18:20:00|14645.8|14641.8|14666.1|14662.1|14667.6|14663.6|14639.5|14635.5|528
1655317500000|2022-06-15 18:25:00|14667.6|14663.6|14647.3|14643.3|14683.3|14679.3|14647.3|14643.3|574
1655317800000|2022-06-15 18:30:00|14650.4|14646.4|14669.2|14665.2|14673.9|14669.9|14650.4|14646.4|766
1655318100000|2022-06-15 18:35:00|14670.8|14666.8|14712.9|14708.9|14712.9|14708.9|14670.8|14666.8|473
1655318400000|2022-06-15 18:40:00|14697.3|14693.3|14686.4|14682.4|14709.8|14705.8|14684.8|14680.8|8122
1655318700000|2022-06-15 18:45:00|14684.8|14680.8|14634.8|14630.8|14703.6|14699.6|14631.7|14627.7|1316
1655319000000|2022-06-15 18:50:00|14637.9|14633.9|14631.7|14627.7|14672.3|14668.3|14619.2|14615.2|3401
1655319300000|2022-06-15 18:55:00|14630.1|14626.1|14666.1|14662.1|14666.1|14662.1|14609.8|14605.8|1745
1655319600000|2022-06-15 19:00:00|14669.2|14665.2|14656.7|14652.7|14686.4|14682.4|14637.9|14633.9|1199
1655319900000|2022-06-15 19:05:00|14655.1|14651.1|14656.7|14652.7|14666.1|14662.1|14650.4|14646.4|1146
1655320200000|2022-06-15 19:10:00|14653.6|14649.6|14659.8|14655.8|14683.3|14679.3|14653.6|14649.6|712
1655320500000|2022-06-15 19:15:00|14656.7|14652.7|14681.7|14677.7|14694.2|14690.2|14656.7|14652.7|827
1655320800000|2022-06-15 19:20:00|14680.1|14676.1|14684.8|14680.8|14703.6|14699.6|14678.6|14674.6|1377
1655321100000|2022-06-15 19:25:00|14687.9|14683.9|14709.8|14705.8|14716.1|14712.1|14681.7|14677.7|1570
1655321400000|2022-06-15 19:30:00|14706.7|14702.7|14686.4|14682.4|14706.7|14702.7|14681.7|14677.7|886
1655321700000|2022-06-15 19:35:00|14687.9|14683.9|14703.6|14699.6|14709.8|14705.8|14681.7|14677.7|1130
1655322000000|2022-06-15 19:40:00|14706.7|14702.7|14716.1|14712.1|14716.1|14712.1|14697.3|14693.3|926
1655322300000|2022-06-15 19:45:00|14719.2|14715.2|14725.4|14721.4|14728.6|14724.6|14703.6|14699.6|913
1655322600000|2022-06-15 19:50:00|14731.7|14727.7|14778.6|14774.6|14778.6|14774.6|14728.6|14724.6|2381
1655322900000|2022-06-15 19:55:00|14775.4|14771.4|14853.6|14849.6|14853.6|14849.6|14775.4|14771.4|3034
1655323200000|2022-06-15 20:00:00|14850.4|14846.4|14816.1|14812.1|14850.4|14846.4|14806.7|14802.7|2034
1655323500000|2022-06-15 20:05:00|14812.9|14808.9|14873.9|14869.9|14878.6|14874.6|14812.9|14808.9|1430
1655323800000|2022-06-15 20:10:00|14875.4|14871.4|14850.4|14846.4|14875.4|14871.4|14841.1|14837.1|929
1655324100000|2022-06-15 20:15:00|14847.3|14843.3|14866.1|14862.1|14881.7|14877.7|14847.3|14843.3|1039
1655324400000|2022-06-15 20:20:00|14864.5|14860.5|14866.1|14862.1|14869.2|14865.2|14841.1|14837.1|685
1655324700000|2022-06-15 20:25:00|14869.2|14865.2|14878.6|14874.6|14881.7|14877.7|14866.1|14862.1|780
1655325000000|2022-06-15 20:30:00|14877|14873|14872.3|14868.3|14881.7|14877.7|14856.7|14852.7|634
1655325300000|2022-06-15 20:35:00|14875.4|14871.4|14853.6|14849.6|14875.4|14871.4|14850.4|14846.4|506
1655325600000|2022-06-15 20:40:00|14856.7|14852.7|14850.4|14846.4|14872.3|14868.3|14850.4|14846.4|580
1655325900000|2022-06-15 20:45:00|14847.3|14843.3|14856.7|14852.7|14866.1|14862.1|14834.8|14830.8|582
1655326200000|2022-06-15 20:50:00|14850.4|14846.4|14847.3|14843.3|14861.4|14857.4|14847.3|14843.3|470
1655326500000|2022-06-15 20:55:00|14845.8|14841.8|14850.4|14846.4|14852|14848|14844.2|14840.2|411
1655330400000|2022-06-15 22:00:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14803.6|14799.6|127
1655330700000|2022-06-15 22:05:00|14828.6|14824.6|14825.4|14821.4|14833.3|14829.3|14819.2|14815.2|104
1655331000000|2022-06-15 22:10:00|14827|14823|14823.9|14819.9|14827|14823|14819.2|14815.2|60
1655331300000|2022-06-15 22:15:00|14822.3|14818.3|14830.1|14826.1|14836.4|14832.4|14822.3|14818.3|36
1655331600000|2022-06-15 22:20:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14820.8|14816.8|43
1655331900000|2022-06-15 22:25:00|14823.9|14819.9|14830.1|14826.1|14831.7|14827.7|14823.9|14819.9|7
1655332200000|2022-06-15 22:30:00|14828.6|14824.6|14828.6|14824.6|14839.5|14835.5|14827|14823|9
1655332500000|2022-06-15 22:35:00|14827|14823|14830.1|14826.1|14830.1|14826.1|14825.4|14821.4|55
1655332800000|2022-06-15 22:40:00|14828.6|14824.6|14827|14823|14831.7|14827.7|14825.4|14821.4|21
1655333100000|2022-06-15 22:45:00|14825.4|14821.4|14833.3|14829.3|14839.5|14835.5|14825.4|14821.4|61
1655333400000|2022-06-15 22:50:00|14837.9|14833.9|14841.1|14837.1|14842.6|14838.6|14836.4|14832.4|46
1655333700000|2022-06-15 22:55:00|14839.5|14835.5|14836.4|14832.4|14841.1|14837.1|14834.8|14830.8|25
1655334000000|2022-06-15 23:00:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|48
1655334300000|2022-06-15 23:05:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14825.4|14821.4|119
1655334600000|2022-06-15 23:10:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|71
1655334900000|2022-06-15 23:15:00|14830.1|14826.1|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|74
1655335200000|2022-06-15 23:20:00|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|30
1655335500000|2022-06-15 23:25:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14822.3|14818.3|16
1655335800000|2022-06-15 23:30:00|14828.6|14824.6|14827|14823|14831.7|14827.7|14825.4|14821.4|29
1655336100000|2022-06-15 23:35:00|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|73
1655336400000|2022-06-15 23:40:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|46
1655336700000|2022-06-15 23:45:00|14823.9|14819.9|14839.5|14835.5|14847.3|14843.3|14822.3|14818.3|102
1655337000000|2022-06-15 23:50:00|14837.9|14833.9|14850.4|14846.4|14852|14848|14837.9|14833.9|94
1655337300000|2022-06-15 23:55:00|14847.3|14843.3|14858.3|14854.3|14859.8|14855.8|14841.1|14837.1|37
1655337600000|2022-06-16 00:00:00|14856.7|14852.7|14850.4|14846.4|14861.4|14857.4|14836.4|14832.4|142
1655337900000|2022-06-16 00:05:00|14852|14848|14844.2|14840.2|14869.2|14865.2|14844.2|14840.2|141
1655338200000|2022-06-16 00:10:00|14845.8|14841.8|14833.3|14829.3|14853.6|14849.6|14833.3|14829.3|95
1655338500000|2022-06-16 00:15:00|14831.7|14827.7|14833.3|14829.3|14837.9|14833.9|14828.6|14824.6|104
1655338800000|2022-06-16 00:20:00|14834.8|14830.8|14825.4|14821.4|14841.1|14837.1|14822.3|14818.3|75
1655339100000|2022-06-16 00:25:00|14827|14823|14800.4|14796.4|14827|14823|14798.9|14794.9|147
1655339400000|2022-06-16 00:30:00|14802|14798|14816.1|14812.1|14822.3|14818.3|14797.3|14793.3|91
1655339700000|2022-06-16 00:35:00|14822.3|14818.3|14841.1|14837.1|14841.1|14837.1|14812.9|14808.9|183
1655340000000|2022-06-16 00:40:00|14844.2|14840.2|14855.1|14851.1|14866.1|14862.1|14831.7|14827.7|251
1655340300000|2022-06-16 00:45:00|14856.7|14852.7|14855.1|14851.1|14866.1|14862.1|14847.3|14843.3|83
1655340600000|2022-06-16 00:50:00|14853.6|14849.6|14867.6|14863.6|14872.3|14868.3|14850.4|14846.4|51
1655340900000|2022-06-16 00:55:00|14866.1|14862.1|14850.4|14846.4|14870.8|14866.8|14841.1|14837.1|94
1655341200000|2022-06-16 01:00:00|14848.9|14844.9|14820.8|14816.8|14848.9|14844.9|14819.2|14815.2|92
1655341500000|2022-06-16 01:05:00|14822.3|14818.3|14820.8|14816.8|14825.4|14821.4|14806.7|14802.7|115
1655341800000|2022-06-16 01:10:00|14819.2|14815.2|14794.2|14790.2|14820.8|14816.8|14794.2|14790.2|130
1655342100000|2022-06-16 01:15:00|14797.3|14793.3|14800.4|14796.4|14816.1|14812.1|14794.2|14790.2|122
1655342400000|2022-06-16 01:20:00|14802|14798|14792.6|14788.6|14803.6|14799.6|14784.8|14780.8|97
1655342700000|2022-06-16 01:25:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14784.8|14780.8|67
1655343000000|2022-06-16 01:30:00|14791.1|14787.1|14791.1|14787.1|14805.1|14801.1|14781.7|14777.7|80
1655343300000|2022-06-16 01:35:00|14792.6|14788.6|14761.4|14757.4|14792.6|14788.6|14761.4|14757.4|162
1655343600000|2022-06-16 01:40:00|14762.9|14758.9|14737.9|14733.9|14766.1|14762.1|14737.9|14733.9|183
1655343900000|2022-06-16 01:45:00|14739.5|14735.5|14747.3|14743.3|14750.4|14746.4|14719.2|14715.2|233
1655344200000|2022-06-16 01:50:00|14748.9|14744.9|14739.5|14735.5|14755.1|14751.1|14734.8|14730.8|181
1655344500000|2022-06-16 01:55:00|14741.1|14737.1|14748.9|14744.9|14753.6|14749.6|14741.1|14737.1|184
1655344800000|2022-06-16 02:00:00|14747.3|14743.3|14733.3|14729.3|14753.6|14749.6|14731.7|14727.7|258
1655345100000|2022-06-16 02:05:00|14734.8|14730.8|14750.4|14746.4|14750.4|14746.4|14728.6|14724.6|245
1655345400000|2022-06-16 02:10:00|14748.9|14744.9|14756.7|14752.7|14758.3|14754.3|14747.3|14743.3|53
1655345700000|2022-06-16 02:15:00|14755.1|14751.1|14775.4|14771.4|14778.6|14774.6|14753.6|14749.6|233
1655346000000|2022-06-16 02:20:00|14772.3|14768.3|14755.1|14751.1|14778.6|14774.6|14750.4|14746.4|106
1655346300000|2022-06-16 02:25:00|14756.7|14752.7|14759.8|14755.8|14766.1|14762.1|14739.5|14735.5|195
1655346600000|2022-06-16 02:30:00|14756.7|14752.7|14756.7|14752.7|14764.5|14760.5|14753.6|14749.6|118
1655346900000|2022-06-16 02:35:00|14753.6|14749.6|14766.1|14762.1|14767.6|14763.6|14750.4|14746.4|156
1655347200000|2022-06-16 02:40:00|14769.2|14765.2|14775.4|14771.4|14780.1|14776.1|14769.2|14765.2|73
1655347500000|2022-06-16 02:45:00|14773.9|14769.9|14761.4|14757.4|14775.4|14771.4|14756.7|14752.7|16
1655347800000|2022-06-16 02:50:00|14762.9|14758.9|14773.9|14769.9|14780.1|14776.1|14762.9|14758.9|35
1655348100000|2022-06-16 02:55:00|14775.4|14771.4|14772.3|14768.3|14787.9|14783.9|14769.2|14765.2|97
1655348400000|2022-06-16 03:00:00|14770.8|14766.8|14784.8|14780.8|14784.8|14780.8|14770.8|14766.8|32
1655348700000|2022-06-16 03:05:00|14786.4|14782.4|14797.3|14793.3|14797.3|14793.3|14783.3|14779.3|67
1655349000000|2022-06-16 03:10:00|14795.8|14791.8|14803.6|14799.6|14803.6|14799.6|14792.6|14788.6|76
1655349300000|2022-06-16 03:15:00|14800.4|14796.4|14795.8|14791.8|14802|14798|14794.2|14790.2|29
1655349600000|2022-06-16 03:20:00|14794.2|14790.2|14795.8|14791.8|14800.4|14796.4|14789.5|14785.5|123
1655349900000|2022-06-16 03:25:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|11
1655350200000|2022-06-16 03:30:00|14791.1|14787.1|14789.5|14785.5|14797.3|14793.3|14781.7|14777.7|76
1655350500000|2022-06-16 03:35:00|14787.9|14783.9|14786.4|14782.4|14794.2|14790.2|14781.7|14777.7|89
1655350800000|2022-06-16 03:40:00|14784.8|14780.8|14808.3|14804.3|14811.4|14807.4|14784.8|14780.8|82
1655351100000|2022-06-16 03:45:00|14806.7|14802.7|14823.9|14819.9|14828.6|14824.6|14803.6|14799.6|114
1655351400000|2022-06-16 03:50:00|14825.4|14821.4|14845.8|14841.8|14848.9|14844.9|14816.1|14812.1|121
1655351700000|2022-06-16 03:55:00|14847.3|14843.3|14834.8|14830.8|14847.3|14843.3|14830.1|14826.1|81
1655352000000|2022-06-16 04:00:00|14833.3|14829.3|14834.8|14830.8|14844.2|14840.2|14823.9|14819.9|56
1655352300000|2022-06-16 04:05:00|14833.3|14829.3|14820.8|14816.8|14833.3|14829.3|14819.2|14815.2|22
1655352600000|2022-06-16 04:10:00|14822.3|14818.3|14816.1|14812.1|14825.4|14821.4|14812.9|14808.9|32
1655352900000|2022-06-16 04:15:00|14819.2|14815.2|14805.1|14801.1|14822.3|14818.3|14800.4|14796.4|73
1655353200000|2022-06-16 04:20:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14800.4|14796.4|97
1655353500000|2022-06-16 04:25:00|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14794.2|14790.2|25
1655353800000|2022-06-16 04:30:00|14797.3|14793.3|14806.7|14802.7|14811.4|14807.4|14794.2|14790.2|86
1655354100000|2022-06-16 04:35:00|14808.3|14804.3|14819.2|14815.2|14820.8|14816.8|14808.3|14804.3|15
1655354400000|2022-06-16 04:40:00|14817.6|14813.6|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|26
1655354700000|2022-06-16 04:45:00|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|9
1655355000000|2022-06-16 04:50:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|10
1655355300000|2022-06-16 04:55:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14802|14798|16
1655355600000|2022-06-16 05:00:00|14805.1|14801.1|14814.5|14810.5|14816.1|14812.1|14803.6|14799.6|30
1655355900000|2022-06-16 05:05:00|14812.9|14808.9|14808.3|14804.3|14812.9|14808.9|14800.4|14796.4|66
1655356200000|2022-06-16 05:10:00|14806.7|14802.7|14817.6|14813.6|14819.2|14815.2|14803.6|14799.6|21
1655356500000|2022-06-16 05:15:00|14816.1|14812.1|14805.1|14801.1|14822.3|14818.3|14797.3|14793.3|62
1655356800000|2022-06-16 05:20:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14791.1|14787.1|121
1655357100000|2022-06-16 05:25:00|14805.1|14801.1|14787.9|14783.9|14805.1|14801.1|14784.8|14780.8|109
1655357400000|2022-06-16 05:30:00|14786.4|14782.4|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|87
1655357700000|2022-06-16 05:35:00|14783.3|14779.3|14783.3|14779.3|14791.1|14787.1|14778.6|14774.6|63
1655358000000|2022-06-16 05:40:00|14784.8|14780.8|14798.9|14794.9|14800.4|14796.4|14781.7|14777.7|35
1655358300000|2022-06-16 05:45:00|14800.4|14796.4|14822.3|14818.3|14822.3|14818.3|14800.4|14796.4|134
1655358600000|2022-06-16 05:50:00|14820.8|14816.8|14837.9|14833.9|14837.9|14833.9|14819.2|14815.2|86
1655358900000|2022-06-16 05:55:00|14839.5|14835.5|14830.1|14826.1|14844.2|14840.2|14823.9|14819.9|116
1655359200000|2022-06-16 06:00:00|14831.7|14827.7|14833.3|14829.3|14858.3|14854.3|14819.2|14815.2|160
1655359500000|2022-06-16 06:05:00|14831.7|14827.7|14852|14848|14853.6|14849.6|14830.1|14826.1|79
1655359800000|2022-06-16 06:10:00|14853.6|14849.6|14853.6|14849.6|14858.3|14854.3|14841.1|14837.1|80
1655360100000|2022-06-16 06:15:00|14855.1|14851.1|14856.7|14852.7|14866.1|14862.1|14844.2|14840.2|123
1655360400000|2022-06-16 06:20:00|14858.3|14854.3|14833.3|14829.3|14858.3|14854.3|14831.7|14827.7|108
1655360700000|2022-06-16 06:25:00|14834.8|14830.8|14830.1|14826.1|14839.5|14835.5|14825.4|14821.4|336
1655361000000|2022-06-16 06:30:00|14831.7|14827.7|14820.8|14816.8|14834.8|14830.8|14812.9|14808.9|236
1655361300000|2022-06-16 06:35:00|14822.3|14818.3|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|135
1655361600000|2022-06-16 06:40:00|14817.6|14813.6|14770.8|14766.8|14828.6|14824.6|14769.2|14765.2|253
1655361900000|2022-06-16 06:45:00|14772.3|14768.3|14766.1|14762.1|14778.6|14774.6|14764.5|14760.5|225
1655362200000|2022-06-16 06:50:00|14764.5|14760.5|14753.6|14749.6|14772.3|14768.3|14747.3|14743.3|199
1655362500000|2022-06-16 06:55:00|14755.1|14751.1|14769.2|14765.2|14770.8|14766.8|14745.8|14741.8|167
1655362800000|2022-06-16 07:00:00|14767.6|14763.6|14744.2|14740.2|14772.3|14768.3|14741.1|14737.1|217
1655363100000|2022-06-16 07:05:00|14745.8|14741.8|14775.4|14771.4|14778.6|14774.6|14741.1|14737.1|352
1655363400000|2022-06-16 07:10:00|14773.9|14769.9|14766.1|14762.1|14778.6|14774.6|14755.1|14751.1|583
1655363700000|2022-06-16 07:15:00|14767.6|14763.6|14744.2|14740.2|14769.2|14765.2|14734.8|14730.8|264
1655364000000|2022-06-16 07:20:00|14742.6|14738.6|14756.7|14752.7|14762.9|14758.9|14731.7|14727.7|148
1655364300000|2022-06-16 07:25:00|14755.1|14751.1|14787.9|14783.9|14791.1|14787.1|14753.6|14749.6|194
1655364600000|2022-06-16 07:30:00|14789.5|14785.5|14697.3|14693.3|14789.5|14785.5|14697.3|14693.3|489
1655364900000|2022-06-16 07:35:00|14698.9|14694.9|14700.4|14696.4|14722.3|14718.3|14678.6|14674.6|520
1655365200000|2022-06-16 07:40:00|14702|14698|14669.2|14665.2|14712.9|14708.9|14669.2|14665.2|268
1655365500000|2022-06-16 07:45:00|14670.8|14666.8|14680.1|14676.1|14689.5|14685.5|14666.1|14662.1|255
1655365800000|2022-06-16 07:50:00|14681.7|14677.7|14716.1|14712.1|14722.3|14718.3|14666.1|14662.1|391
1655366100000|2022-06-16 07:55:00|14712.9|14708.9|14725.4|14721.4|14734.8|14730.8|14703.6|14699.6|222
1655366400000|2022-06-16 08:00:00|14727|14723|14684.8|14680.8|14730.1|14726.1|14677|14673|238
1655366700000|2022-06-16 08:05:00|14686.4|14682.4|14697.3|14693.3|14700.4|14696.4|14683.3|14679.3|137
1655367000000|2022-06-16 08:10:00|14695.8|14691.8|14695.8|14691.8|14706.7|14702.7|14686.4|14682.4|154
1655367300000|2022-06-16 08:15:00|14694.2|14690.2|14678.6|14674.6|14697.3|14693.3|14675.4|14671.4|315
1655367600000|2022-06-16 08:20:00|14675.4|14671.4|14655.1|14651.1|14681.7|14677.7|14653.6|14649.6|368
1655367900000|2022-06-16 08:25:00|14656.7|14652.7|14650.4|14646.4|14662.9|14658.9|14644.2|14640.2|395
1655368200000|2022-06-16 08:30:00|14648.9|14644.9|14644.2|14640.2|14656.7|14652.7|14639.5|14635.5|344
1655368500000|2022-06-16 08:35:00|14641.1|14637.1|14628.6|14624.6|14644.2|14640.2|14625.4|14621.4|637
1655368800000|2022-06-16 08:40:00|14630.1|14626.1|14619.2|14615.2|14631.7|14627.7|14606.7|14602.7|367
1655369100000|2022-06-16 08:45:00|14620.8|14616.8|14637.9|14633.9|14639.5|14635.5|14619.2|14615.2|376
1655369400000|2022-06-16 08:50:00|14636.4|14632.4|14623.9|14619.9|14647.3|14643.3|14616.1|14612.1|405
1655369700000|2022-06-16 08:55:00|14625.4|14621.4|14631.7|14627.7|14633.3|14629.3|14619.2|14615.2|331
1655370000000|2022-06-16 09:00:00|14628.6|14624.6|14622.3|14618.3|14639.5|14635.5|14619.2|14615.2|359
1655370300000|2022-06-16 09:05:00|14623.9|14619.9|14622.3|14618.3|14631.7|14627.7|14616.1|14612.1|297
1655370600000|2022-06-16 09:10:00|14619.2|14615.2|14616.1|14612.1|14628.6|14624.6|14612.9|14608.9|291
1655370900000|2022-06-16 09:15:00|14617.6|14613.6|14597.3|14593.3|14628.6|14624.6|14594.2|14590.2|382
1655371200000|2022-06-16 09:20:00|14594.2|14590.2|14556.7|14552.7|14598.9|14594.9|14547.3|14543.3|739
1655371500000|2022-06-16 09:25:00|14559.8|14555.8|14544.2|14540.2|14569.2|14565.2|14541.1|14537.1|448
1655371800000|2022-06-16 09:30:00|14548.9|14544.9|14523.9|14519.9|14552|14548|14509.8|14505.8|528
1655372100000|2022-06-16 09:35:00|14525.4|14521.4|14537.9|14533.9|14537.9|14533.9|14494.2|14490.2|674
1655372400000|2022-06-16 09:40:00|14541.1|14537.1|14569.2|14565.2|14572.3|14568.3|14541.1|14537.1|480
1655372700000|2022-06-16 09:45:00|14570.8|14566.8|14548.9|14544.9|14575.4|14571.4|14542.6|14538.6|365
1655373000000|2022-06-16 09:50:00|14547.3|14543.3|14578.6|14574.6|14580.1|14576.1|14544.2|14540.2|347
1655373300000|2022-06-16 09:55:00|14581.7|14577.7|14553.6|14549.6|14591.1|14587.1|14550.4|14546.4|369
1655373600000|2022-06-16 10:00:00|14555.1|14551.1|14570.8|14566.8|14584.8|14580.8|14550.4|14546.4|153
1655373900000|2022-06-16 10:05:00|14572.3|14568.3|14548.9|14544.9|14575.4|14571.4|14544.2|14540.2|99
1655374200000|2022-06-16 10:10:00|14550.4|14546.4|14569.2|14565.2|14572.3|14568.3|14548.9|14544.9|125
1655374500000|2022-06-16 10:15:00|14570.8|14566.8|14553.6|14549.6|14575.4|14571.4|14550.4|14546.4|196
1655374800000|2022-06-16 10:20:00|14552|14548|14566.1|14562.1|14569.2|14565.2|14552|14548|234
1655375100000|2022-06-16 10:25:00|14567.6|14563.6|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|141
1655375400000|2022-06-16 10:30:00|14561.4|14557.4|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|94
1655375700000|2022-06-16 10:35:00|14570.8|14566.8|14567.6|14563.6|14573.9|14569.9|14559.8|14555.8|65
1655376000000|2022-06-16 10:40:00|14569.2|14565.2|14550.4|14546.4|14575.4|14571.4|14550.4|14546.4|210
1655376300000|2022-06-16 10:45:00|14552|14548|14533.3|14529.3|14555.1|14551.1|14528.6|14524.6|122
1655376600000|2022-06-16 10:50:00|14534.8|14530.8|14533.3|14529.3|14547.3|14543.3|14519.2|14515.2|177
1655376900000|2022-06-16 10:55:00|14531.7|14527.7|14552|14548|14556.7|14552.7|14522.3|14518.3|369
1655377200000|2022-06-16 11:00:00|14550.4|14546.4|14556.7|14552.7|14591.1|14587.1|14548.9|14544.9|477
1655377500000|2022-06-16 11:05:00|14558.3|14554.3|14556.7|14552.7|14580.1|14576.1|14544.2|14540.2|212
1655377800000|2022-06-16 11:10:00|14558.3|14554.3|14534.8|14530.8|14566.1|14562.1|14534.8|14530.8|299
1655378100000|2022-06-16 11:15:00|14533.3|14529.3|14514.5|14510.5|14534.8|14530.8|14495.8|14491.8|421
1655378400000|2022-06-16 11:20:00|14516.1|14512.1|14550.4|14546.4|14561.4|14557.4|14512.9|14508.9|424
1655378700000|2022-06-16 11:25:00|14548.9|14544.9|14572.3|14568.3|14584.8|14580.8|14537.9|14533.9|408
1655379000000|2022-06-16 11:30:00|14570.8|14566.8|14548.9|14544.9|14584.8|14580.8|14544.2|14540.2|329
1655379300000|2022-06-16 11:35:00|14547.3|14543.3|14481.7|14477.7|14561.4|14557.4|14478.6|14474.6|663
1655379600000|2022-06-16 11:40:00|14480.1|14476.1|14459.8|14455.8|14497.3|14493.3|14459.8|14455.8|509
1655379900000|2022-06-16 11:45:00|14461.4|14457.4|14436.4|14432.4|14472.3|14468.3|14428.6|14424.6|647
1655380200000|2022-06-16 11:50:00|14437.9|14433.9|14478.6|14474.6|14500.4|14496.4|14437.9|14433.9|560
1655380500000|2022-06-16 11:55:00|14480.1|14476.1|14469.2|14465.2|14481.7|14477.7|14458.3|14454.3|337
1655380800000|2022-06-16 12:00:00|14470.8|14466.8|14544.2|14540.2|14553.6|14549.6|14469.2|14465.2|727
1655381100000|2022-06-16 12:05:00|14547.3|14543.3|14531.7|14527.7|14556.7|14552.7|14528.6|14524.6|666
1655381400000|2022-06-16 12:10:00|14530.1|14526.1|14559.8|14555.8|14569.2|14565.2|14527|14523|796
1655381700000|2022-06-16 12:15:00|14558.3|14554.3|14559.8|14555.8|14581.7|14577.7|14553.6|14549.6|716
1655382000000|2022-06-16 12:20:00|14562.9|14558.9|14586.4|14582.4|14594.2|14590.2|14562.9|14558.9|906
1655382300000|2022-06-16 12:25:00|14587.9|14583.9|14567.6|14563.6|14594.2|14590.2|14561.4|14557.4|1045
1655382600000|2022-06-16 12:30:00|14569.2|14565.2|14606.7|14602.7|14619.2|14615.2|14567.6|14563.6|1573
1655382900000|2022-06-16 12:35:00|14612.9|14608.9|14569.2|14565.2|14628.6|14624.6|14562.9|14558.9|1791
1655383200000|2022-06-16 12:40:00|14566.1|14562.1|14581.7|14577.7|14584.8|14580.8|14559.8|14555.8|742
1655383500000|2022-06-16 12:45:00|14583.3|14579.3|14556.7|14552.7|14583.3|14579.3|14541.1|14537.1|806
1655383800000|2022-06-16 12:50:00|14555.1|14551.1|14544.2|14540.2|14564.5|14560.5|14533.3|14529.3|791
1655384100000|2022-06-16 12:55:00|14547.3|14543.3|14545.8|14541.8|14550.4|14546.4|14528.6|14524.6|859
1655384400000|2022-06-16 13:00:00|14544.2|14540.2|14580.1|14576.1|14584.8|14580.8|14537.9|14533.9|1071
1655384700000|2022-06-16 13:05:00|14581.7|14577.7|14573.9|14569.9|14587.9|14583.9|14553.6|14549.6|617
1655385000000|2022-06-16 13:10:00|14575.4|14571.4|14534.8|14530.8|14595.8|14591.8|14533.3|14529.3|862
1655385300000|2022-06-16 13:15:00|14537.9|14533.9|14531.7|14527.7|14541.1|14537.1|14525.4|14521.4|785
1655385600000|2022-06-16 13:20:00|14530.1|14526.1|14516.1|14512.1|14541.1|14537.1|14516.1|14512.1|920
1655385900000|2022-06-16 13:25:00|14519.2|14515.2|14516.1|14512.1|14522.3|14518.3|14500.4|14496.4|748
1655386200000|2022-06-16 13:30:00|14519.2|14515.2|14500.4|14496.4|14525.4|14521.4|14481.7|14477.7|1149
1655386500000|2022-06-16 13:35:00|14503.6|14499.6|14506.7|14502.7|14544.2|14540.2|14503.6|14499.6|753
1655386800000|2022-06-16 13:40:00|14505.1|14501.1|14537.9|14533.9|14556.7|14552.7|14505.1|14501.1|936
1655387100000|2022-06-16 13:45:00|14541.1|14537.1|14506.7|14502.7|14542.6|14538.6|14503.6|14499.6|1293
1655387400000|2022-06-16 13:50:00|14508.3|14504.3|14497.3|14493.3|14512.9|14508.9|14484.8|14480.8|1205
1655387700000|2022-06-16 13:55:00|14500.4|14496.4|14491.1|14487.1|14503.6|14499.6|14473.9|14469.9|1142
1655388000000|2022-06-16 14:00:00|14492.6|14488.6|14530.1|14526.1|14531.7|14527.7|14491.1|14487.1|1140
1655388300000|2022-06-16 14:05:00|14531.7|14527.7|14544.2|14540.2|14548.9|14544.9|14523.9|14519.9|1027
1655388600000|2022-06-16 14:10:00|14542.6|14538.6|14553.6|14549.6|14559.8|14555.8|14534.8|14530.8|1016
1655388900000|2022-06-16 14:15:00|14556.7|14552.7|14550.4|14546.4|14566.1|14562.1|14544.2|14540.2|872
1655389200000|2022-06-16 14:20:00|14547.3|14543.3|14553.6|14549.6|14553.6|14549.6|14522.3|14518.3|1001
1655389500000|2022-06-16 14:25:00|14552|14548|14595.8|14591.8|14597.3|14593.3|14547.3|14543.3|1489
1655389800000|2022-06-16 14:30:00|14597.3|14593.3|14616.1|14612.1|14616.1|14612.1|14581.7|14577.7|1146
1655390100000|2022-06-16 14:35:00|14614.5|14610.5|14630.1|14626.1|14637.9|14633.9|14600.4|14596.4|1272
1655390400000|2022-06-16 14:40:00|14628.6|14624.6|14634.8|14630.8|14641.1|14637.1|14606.7|14602.7|1178
1655390700000|2022-06-16 14:45:00|14636.4|14632.4|14612.9|14608.9|14637.9|14633.9|14600.4|14596.4|1050
1655391000000|2022-06-16 14:50:00|14609.8|14605.8|14625.4|14621.4|14637.9|14633.9|14609.8|14605.8|1069
1655391300000|2022-06-16 14:55:00|14628.6|14624.6|14662.9|14658.9|14666.1|14662.1|14628.6|14624.6|1267
1655391600000|2022-06-16 15:00:00|14659.8|14655.8|14653.6|14649.6|14662.9|14658.9|14631.7|14627.7|1466
1655391900000|2022-06-16 15:05:00|14656.7|14652.7|14677|14673|14684.8|14680.8|14644.2|14640.2|865
1655392200000|2022-06-16 15:10:00|14678.6|14674.6|14687.9|14683.9|14709.8|14705.8|14672.3|14668.3|1382
1655392500000|2022-06-16 15:15:00|14691.1|14687.1|14716.1|14712.1|14719.2|14715.2|14684.8|14680.8|1434
1655392800000|2022-06-16 15:20:00|14714.5|14710.5|14719.2|14715.2|14722.3|14718.3|14700.4|14696.4|1055
1655393100000|2022-06-16 15:25:00|14717.6|14713.6|14728.6|14724.6|14734.8|14730.8|14716.1|14712.1|868
1655393400000|2022-06-16 15:30:00|14730.1|14726.1|14722.3|14718.3|14736.4|14732.4|14719.2|14715.2|899
1655393700000|2022-06-16 15:35:00|14725.4|14721.4|14712.9|14708.9|14728.6|14724.6|14706.7|14702.7|676
1655394000000|2022-06-16 15:40:00|14716.1|14712.1|14744.2|14740.2|14753.6|14749.6|14712.9|14708.9|886
1655394300000|2022-06-16 15:45:00|14745.8|14741.8|14747.3|14743.3|14750.4|14746.4|14734.8|14730.8|634
1655394600000|2022-06-16 15:50:00|14744.2|14740.2|14716.1|14712.1|14750.4|14746.4|14709.8|14705.8|937
1655394900000|2022-06-16 15:55:00|14714.5|14710.5|14697.3|14693.3|14714.5|14710.5|14683.3|14679.3|730
1655395200000|2022-06-16 16:00:00|14694.2|14690.2|14672.3|14668.3|14700.4|14696.4|14672.3|14668.3|568
1655395500000|2022-06-16 16:05:00|14669.2|14665.2|14662.9|14658.9|14675.4|14671.4|14658.3|14654.3|767
1655395800000|2022-06-16 16:10:00|14669.2|14665.2|14673.9|14669.9|14691.1|14687.1|14669.2|14665.2|543
1655396100000|2022-06-16 16:15:00|14675.4|14671.4|14681.7|14677.7|14691.1|14687.1|14672.3|14668.3|794
1655396400000|2022-06-16 16:20:00|14684.8|14680.8|14691.1|14687.1|14703.6|14699.6|14681.7|14677.7|870
1655396700000|2022-06-16 16:25:00|14689.5|14685.5|14700.4|14696.4|14700.4|14696.4|14666.1|14662.1|860
1655397000000|2022-06-16 16:30:00|14702|14698|14687.9|14683.9|14706.7|14702.7|14678.6|14674.6|484
1655397300000|2022-06-16 16:35:00|14691.1|14687.1|14697.3|14693.3|14703.6|14699.6|14691.1|14687.1|552
1655397600000|2022-06-16 16:40:00|14700.4|14696.4|14716.1|14712.1|14717.6|14713.6|14691.1|14687.1|567
1655397900000|2022-06-16 16:45:00|14714.5|14710.5|14722.3|14718.3|14722.3|14718.3|14709.8|14705.8|610
1655398200000|2022-06-16 16:50:00|14719.2|14715.2|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|501
1655398500000|2022-06-16 16:55:00|14719.2|14715.2|14709.8|14705.8|14728.6|14724.6|14706.7|14702.7|360
1655398800000|2022-06-16 17:00:00|14706.7|14702.7|14697.3|14693.3|14709.8|14705.8|14694.2|14690.2|447
1655399100000|2022-06-16 17:05:00|14698.9|14694.9|14691.1|14687.1|14709.8|14705.8|14687.9|14683.9|335
1655399400000|2022-06-16 17:10:00|14694.2|14690.2|14687.9|14683.9|14703.6|14699.6|14687.9|14683.9|385
1655399700000|2022-06-16 17:15:00|14691.1|14687.1|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|340
1655400000000|2022-06-16 17:20:00|14678.6|14674.6|14678.6|14674.6|14687.9|14683.9|14672.3|14668.3|431
1655400300000|2022-06-16 17:25:00|14681.7|14677.7|14662.9|14658.9|14681.7|14677.7|14662.9|14658.9|1667
1655400600000|2022-06-16 17:30:00|14661.4|14657.4|14644.2|14640.2|14672.3|14668.3|14644.2|14640.2|772
1655400900000|2022-06-16 17:35:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14641.1|14637.1|500
1655401200000|2022-06-16 17:40:00|14656.7|14652.7|14681.7|14677.7|14681.7|14677.7|14656.7|14652.7|658
1655401500000|2022-06-16 17:45:00|14684.8|14680.8|14700.4|14696.4|14703.6|14699.6|14684.8|14680.8|686
1655401800000|2022-06-16 17:50:00|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14687.9|14683.9|609
1655402100000|2022-06-16 17:55:00|14694.2|14690.2|14712.9|14708.9|14722.3|14718.3|14687.9|14683.9|495
1655402400000|2022-06-16 18:00:00|14709.8|14705.8|14694.2|14690.2|14709.8|14705.8|14691.1|14687.1|472
1655402700000|2022-06-16 18:05:00|14692.6|14688.6|14706.7|14702.7|14716.1|14712.1|14691.1|14687.1|786
1655403000000|2022-06-16 18:10:00|14703.6|14699.6|14716.1|14712.1|14716.1|14712.1|14694.2|14690.2|762
1655403300000|2022-06-16 18:15:00|14719.2|14715.2|14719.2|14715.2|14728.6|14724.6|14712.9|14708.9|554
1655403600000|2022-06-16 18:20:00|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|333
1655403900000|2022-06-16 18:25:00|14719.2|14715.2|14728.6|14724.6|14731.7|14727.7|14716.1|14712.1|568
1655404200000|2022-06-16 18:30:00|14730.1|14726.1|14747.3|14743.3|14747.3|14743.3|14728.6|14724.6|986
1655404500000|2022-06-16 18:35:00|14744.2|14740.2|14762.9|14758.9|14766.1|14762.1|14728.6|14724.6|1074
1655404800000|2022-06-16 18:40:00|14759.8|14755.8|14737.9|14733.9|14759.8|14755.8|14734.8|14730.8|714
1655405100000|2022-06-16 18:45:00|14731.7|14727.7|14741.1|14737.1|14741.1|14737.1|14722.3|14718.3|744
1655405400000|2022-06-16 18:50:00|14739.5|14735.5|14747.3|14743.3|14747.3|14743.3|14731.7|14727.7|782
1655405700000|2022-06-16 18:55:00|14744.2|14740.2|14762.9|14758.9|14762.9|14758.9|14737.9|14733.9|1952
1655406000000|2022-06-16 19:00:00|14759.8|14755.8|14784.8|14780.8|14784.8|14780.8|14759.8|14755.8|1059
1655406300000|2022-06-16 19:05:00|14781.7|14777.7|14789.5|14785.5|14794.2|14790.2|14778.6|14774.6|944
1655406600000|2022-06-16 19:10:00|14787.9|14783.9|14800.4|14796.4|14803.6|14799.6|14784.8|14780.8|963
1655406900000|2022-06-16 19:15:00|14802|14798|14825.4|14821.4|14828.6|14824.6|14800.4|14796.4|920
1655407200000|2022-06-16 19:20:00|14828.6|14824.6|14831.7|14827.7|14834.8|14830.8|14819.2|14815.2|805
1655407500000|2022-06-16 19:25:00|14828.6|14824.6|14822.3|14818.3|14834.8|14830.8|14816.1|14812.1|428
1655407800000|2022-06-16 19:30:00|14823.9|14819.9|14884.8|14880.8|14894.2|14890.2|14822.3|14818.3|1329
1655408100000|2022-06-16 19:35:00|14881.7|14877.7|14881.7|14877.7|14909.8|14905.8|14866.1|14862.1|1346
1655408400000|2022-06-16 19:40:00|14883.3|14879.3|14891.1|14887.1|14894.2|14890.2|14870.8|14866.8|963
1655408700000|2022-06-16 19:45:00|14894.2|14890.2|14903.6|14899.6|14916.1|14912.1|14887.9|14883.9|795
1655409000000|2022-06-16 19:50:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14900.4|14896.4|923
1655409300000|2022-06-16 19:55:00|14911.4|14907.4|14931.7|14927.7|14934.8|14930.8|14903.6|14899.6|2151
1655409600000|2022-06-16 20:00:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14919.2|14915.2|1936
1655409900000|2022-06-16 20:05:00|14930.1|14926.1|14966.1|14962.1|14966.1|14962.1|14928.6|14924.6|1545
1655410200000|2022-06-16 20:10:00|14969.2|14965.2|14941.1|14937.1|14969.2|14965.2|14941.1|14937.1|1096
1655410500000|2022-06-16 20:15:00|14944.2|14940.2|14953.6|14949.6|14955.1|14951.1|14937.9|14933.9|834
1655410800000|2022-06-16 20:20:00|14956.7|14952.7|14984.8|14980.8|14986.4|14982.4|14953.6|14949.6|876
1655411100000|2022-06-16 20:25:00|14986.4|14982.4|15014.5|15010.5|15014.5|15010.5|14986.4|14982.4|1283
1655411400000|2022-06-16 20:30:00|15016.1|15012.1|15062.9|15058.9|15069.2|15065.2|15009.8|15005.8|1838
1655411700000|2022-06-16 20:35:00|15066.1|15062.1|15072.3|15068.3|15084.8|15080.8|15034.8|15030.8|1700
1655412000000|2022-06-16 20:40:00|15075.4|15071.4|15086.4|15082.4|15087.9|15083.9|15059.8|15055.8|816
1655412300000|2022-06-16 20:45:00|15084.8|15080.8|15123.9|15119.9|15147.3|15143.3|15083.3|15079.3|1425
1655412600000|2022-06-16 20:50:00|15122.3|15118.3|15084.8|15080.8|15130.1|15126.1|15081.7|15077.7|1264
1655412900000|2022-06-16 20:55:00|15083.3|15079.3|15061.4|15057.4|15087.9|15083.9|15037.9|15033.9|759
1655416800000|2022-06-16 22:00:00|15055.1|15051.1|15036.4|15032.4|15062.9|15058.9|15036.4|15032.4|97
1655417100000|2022-06-16 22:05:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|5
1655417400000|2022-06-16 22:10:00|15023.9|15019.9|15011.4|15007.4|15025.4|15021.4|15009.8|15005.8|109
1655417700000|2022-06-16 22:15:00|15012.9|15008.9|15012.9|15008.9|15017.6|15013.6|15012.9|15008.9|28
1655418000000|2022-06-16 22:20:00|15014.5|15010.5|15016.1|15012.1|15017.6|15013.6|15009.8|15005.8|37
1655418300000|2022-06-16 22:25:00|15017.6|15013.6|15008.3|15004.3|15020.8|15016.8|15008.3|15004.3|38
1655418600000|2022-06-16 22:30:00|15006.7|15002.7|15014.5|15010.5|15016.1|15012.1|15003.6|14999.6|63
1655418900000|2022-06-16 22:35:00|15012.9|15008.9|15000.4|14996.4|15012.9|15008.9|14997.3|14993.3|78
1655419200000|2022-06-16 22:40:00|14998.9|14994.9|14994.2|14990.2|15005.1|15001.1|14994.2|14990.2|60
1655419500000|2022-06-16 22:45:00|14995.8|14991.8|14995.8|14991.8|15003.6|14999.6|14991.1|14987.1|109
1655419800000|2022-06-16 22:50:00|14994.2|14990.2|14995.8|14991.8|15005.1|15001.1|14994.2|14990.2|28
1655420100000|2022-06-16 22:55:00|14997.3|14993.3|15002|14998|15005.1|15001.1|14994.2|14990.2|31
1655420400000|2022-06-16 23:00:00|15003.6|14999.6|14995.8|14991.8|15006.7|15002.7|14995.8|14991.8|7
1655420700000|2022-06-16 23:05:00|14997.3|14993.3|15008.3|15004.3|15011.4|15007.4|14997.3|14993.3|18
1655421000000|2022-06-16 23:10:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15005.1|15001.1|12
1655421300000|2022-06-16 23:15:00|15012.9|15008.9|15011.4|15007.4|15019.2|15015.2|15011.4|15007.4|18
1655421600000|2022-06-16 23:20:00|15012.9|15008.9|15008.3|15004.3|15016.1|15012.1|15008.3|15004.3|8
1655421900000|2022-06-16 23:25:00|15006.7|15002.7|15011.4|15007.4|15011.4|15007.4|15006.7|15002.7|23
1655422200000|2022-06-16 23:30:00|15014.5|15010.5|15008.3|15004.3|15022.3|15018.3|15006.7|15002.7|49
1655422500000|2022-06-16 23:35:00|15006.7|15002.7|15003.6|14999.6|15012.9|15008.9|14998.9|14994.9|94
1655422800000|2022-06-16 23:40:00|15006.7|15002.7|15003.6|14999.6|15008.3|15004.3|14998.9|14994.9|28
1655423100000|2022-06-16 23:45:00|15005.1|15001.1|15009.8|15005.8|15011.4|15007.4|14997.3|14993.3|47
1655423400000|2022-06-16 23:50:00|15012.9|15008.9|15016.1|15012.1|15017.6|15013.6|15008.3|15004.3|79
1655423700000|2022-06-16 23:55:00|15017.6|15013.6|15020.8|15016.8|15025.4|15021.4|15016.1|15012.1|48
1655424000000|2022-06-17 00:00:00|15022.3|15018.3|15014.5|15010.5|15025.4|15021.4|14997.3|14993.3|194
1655424300000|2022-06-17 00:05:00|15012.9|15008.9|14991.1|14987.1|15022.3|15018.3|14991.1|14987.1|112
1655424600000|2022-06-17 00:10:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14986.4|14982.4|109
1655424900000|2022-06-17 00:15:00|14995.8|14991.8|15003.6|14999.6|15020.8|15016.8|14994.2|14990.2|91
1655425200000|2022-06-17 00:20:00|15005.1|15001.1|15020.8|15016.8|15025.4|15021.4|15005.1|15001.1|68
1655425500000|2022-06-17 00:25:00|15019.2|15015.2|15005.1|15001.1|15019.2|15015.2|15003.6|14999.6|73
1655425800000|2022-06-17 00:30:00|15006.7|15002.7|15012.9|15008.9|15019.2|15015.2|15003.6|14999.6|87
1655426100000|2022-06-17 00:35:00|15014.5|15010.5|14997.3|14993.3|15014.5|15010.5|14994.2|14990.2|116
1655426400000|2022-06-17 00:40:00|14994.2|14990.2|14997.3|14993.3|15003.6|14999.6|14991.1|14987.1|173
1655426700000|2022-06-17 00:45:00|15002|14998|14969.2|14965.2|15003.6|14999.6|14969.2|14965.2|180
1655427000000|2022-06-17 00:50:00|14972.3|14968.3|14962.9|14958.9|14981.7|14977.7|14959.8|14955.8|244
1655427300000|2022-06-17 00:55:00|14966.1|14962.1|14942.6|14938.6|14966.1|14962.1|14933.3|14929.3|321
1655427600000|2022-06-17 01:00:00|14941.1|14937.1|14958.3|14954.3|14969.2|14965.2|14939.5|14935.5|297
1655427900000|2022-06-17 01:05:00|14956.7|14952.7|14934.8|14930.8|14959.8|14955.8|14933.3|14929.3|320
1655428200000|2022-06-17 01:10:00|14936.4|14932.4|14919.2|14915.2|14939.5|14935.5|14916.1|14912.1|355
1655428500000|2022-06-17 01:15:00|14920.8|14916.8|14948.9|14944.9|14950.4|14946.4|14919.2|14915.2|35
1655428800000|2022-06-17 01:20:00|14950.4|14946.4|14947.3|14943.3|14964.5|14960.5|14944.2|14940.2|122
1655429100000|2022-06-17 01:25:00|14948.9|14944.9|14925.4|14921.4|14950.4|14946.4|14925.4|14921.4|121
1655429400000|2022-06-17 01:30:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|66
1655429700000|2022-06-17 01:35:00|14919.2|14915.2|14909.8|14905.8|14922.3|14918.3|14906.7|14902.7|136
1655430000000|2022-06-17 01:40:00|14906.7|14902.7|14900.4|14896.4|14917.6|14913.6|14900.4|14896.4|246
1655430300000|2022-06-17 01:45:00|14902|14898|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|192
1655430600000|2022-06-17 01:50:00|14900.4|14896.4|14900.4|14896.4|14902|14898|14894.2|14890.2|157
1655430900000|2022-06-17 01:55:00|14902|14898|14898.9|14894.9|14902|14898|14894.2|14890.2|104
1655431200000|2022-06-17 02:00:00|14900.4|14896.4|14887.9|14883.9|14903.6|14899.6|14887.9|14883.9|86
1655431500000|2022-06-17 02:05:00|14891.1|14887.1|14900.4|14896.4|14903.6|14899.6|14889.5|14885.5|43
1655431800000|2022-06-17 02:10:00|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|81
1655432100000|2022-06-17 02:15:00|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14906.7|14902.7|111
1655432400000|2022-06-17 02:20:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|89
1655432700000|2022-06-17 02:25:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|40
1655433000000|2022-06-17 02:30:00|14908.3|14904.3|14902|14898|14911.4|14907.4|14898.9|14894.9|99
1655433300000|2022-06-17 02:35:00|14903.6|14899.6|14902|14898|14919.2|14915.2|14900.4|14896.4|130
1655433600000|2022-06-17 02:40:00|14903.6|14899.6|14981.7|14977.7|15012.9|15008.9|14855.1|14851.1|461
1655433900000|2022-06-17 02:45:00|14984.8|14980.8|14983.3|14979.3|15014.5|15010.5|14953.6|14949.6|487
1655434200000|2022-06-17 02:50:00|14981.7|14977.7|14970.8|14966.8|14987.9|14983.9|14952|14948|262
1655434500000|2022-06-17 02:55:00|14969.2|14965.2|14984.8|14980.8|15003.6|14999.6|14967.6|14963.6|198
1655434800000|2022-06-17 03:00:00|14987.9|14983.9|14956.7|14952.7|14989.5|14985.5|14955.1|14951.1|134
1655435100000|2022-06-17 03:05:00|14961.4|14957.4|14984.8|14980.8|14987.9|14983.9|14956.7|14952.7|106
1655435400000|2022-06-17 03:10:00|14983.3|14979.3|14984.8|14980.8|14994.2|14990.2|14975.4|14971.4|31
1655435700000|2022-06-17 03:15:00|14981.7|14977.7|14991.1|14987.1|14992.6|14988.6|14975.4|14971.4|49
1655436000000|2022-06-17 03:20:00|14994.2|14990.2|14970.8|14966.8|14998.9|14994.9|14969.2|14965.2|67
1655436300000|2022-06-17 03:25:00|14969.2|14965.2|14959.8|14955.8|14972.3|14968.3|14958.3|14954.3|82
1655436600000|2022-06-17 03:30:00|14958.3|14954.3|14953.6|14949.6|14981.7|14977.7|14947.3|14943.3|130
1655436900000|2022-06-17 03:35:00|14952|14948|14941.1|14937.1|14953.6|14949.6|14941.1|14937.1|81
1655437200000|2022-06-17 03:40:00|14942.6|14938.6|14928.6|14924.6|14944.2|14940.2|14928.6|14924.6|45
1655437500000|2022-06-17 03:45:00|14925.4|14921.4|14927|14923|14931.7|14927.7|14919.2|14915.2|87
1655437800000|2022-06-17 03:50:00|14925.4|14921.4|14950.4|14946.4|14950.4|14946.4|14925.4|14921.4|80
1655438100000|2022-06-17 03:55:00|14948.9|14944.9|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|17
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|214
1655438700000|2022-06-17 04:05:00|14937.9|14933.9|14928.6|14924.6|14941.1|14937.1|14928.6|14924.6|153
1655439000000|2022-06-17 04:10:00|14930.1|14926.1|14933.3|14929.3|14952|14948|14930.1|14926.1|125
1655439300000|2022-06-17 04:15:00|14934.8|14930.8|14931.7|14927.7|14950.4|14946.4|14927|14923|88
1655439600000|2022-06-17 04:20:00|14934.8|14930.8|14930.1|14926.1|14937.9|14933.9|14927|14923|38
1655439900000|2022-06-17 04:25:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14916.1|14912.1|108
1655440200000|2022-06-17 04:30:00|14931.7|14927.7|14956.7|14952.7|14956.7|14952.7|14931.7|14927.7|109
1655440500000|2022-06-17 04:35:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|27
1655440800000|2022-06-17 04:40:00|14958.3|14954.3|14948.9|14944.9|14959.8|14955.8|14945.8|14941.8|35
1655441100000|2022-06-17 04:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|55
1655441400000|2022-06-17 04:50:00|14948.9|14944.9|14962.9|14958.9|14964.5|14960.5|14942.6|14938.6|52
1655441700000|2022-06-17 04:55:00|14961.4|14957.4|14959.8|14955.8|14967.6|14963.6|14958.3|14954.3|54
1655442000000|2022-06-17 05:00:00|14961.4|14957.4|14958.3|14954.3|14975.4|14971.4|14950.4|14946.4|153
1655442300000|2022-06-17 05:05:00|14956.7|14952.7|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|108
1655442600000|2022-06-17 05:10:00|14961.4|14957.4|14966.1|14962.1|14969.2|14965.2|14961.4|14957.4|113
1655442900000|2022-06-17 05:15:00|14967.6|14963.6|14937.9|14933.9|14969.2|14965.2|14937.9|14933.9|120
1655443200000|2022-06-17 05:20:00|14939.5|14935.5|14942.6|14938.6|14947.3|14943.3|14934.8|14930.8|77
1655443500000|2022-06-17 05:25:00|14944.2|14940.2|14953.6|14949.6|14962.9|14958.9|14944.2|14940.2|89
1655443800000|2022-06-17 05:30:00|14955.1|14951.1|14958.3|14954.3|14962.9|14958.9|14953.6|14949.6|130
1655444100000|2022-06-17 05:35:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14958.3|14954.3|45
1655444400000|2022-06-17 05:40:00|14967.6|14963.6|14978.6|14974.6|14980.1|14976.1|14967.6|14963.6|53
1655444700000|2022-06-17 05:45:00|14975.4|14971.4|14959.8|14955.8|14975.4|14971.4|14955.1|14951.1|80
1655445000000|2022-06-17 05:50:00|14961.4|14957.4|14966.1|14962.1|14972.3|14968.3|14961.4|14957.4|62
1655445300000|2022-06-17 05:55:00|14967.6|14963.6|14956.7|14952.7|14981.7|14977.7|14956.7|14952.7|145
1655445600000|2022-06-17 06:00:00|14962.9|14958.9|14948.9|14944.9|14969.2|14965.2|14947.3|14943.3|245
1655445900000|2022-06-17 06:05:00|14947.3|14943.3|14930.1|14926.1|14948.9|14944.9|14923.9|14919.9|144
1655446200000|2022-06-17 06:10:00|14931.7|14927.7|14922.3|14918.3|14934.8|14930.8|14920.8|14916.8|137
1655446500000|2022-06-17 06:15:00|14923.9|14919.9|14933.3|14929.3|14941.1|14937.1|14920.8|14916.8|149
1655446800000|2022-06-17 06:20:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14919.2|14915.2|137
1655447100000|2022-06-17 06:25:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14928.6|14924.6|154
1655447400000|2022-06-17 06:30:00|14936.4|14932.4|14897.3|14893.3|14942.6|14938.6|14894.2|14890.2|171
1655447700000|2022-06-17 06:35:00|14894.2|14890.2|14906.7|14902.7|14906.7|14902.7|14884.8|14880.8|223
1655448000000|2022-06-17 06:40:00|14908.3|14904.3|14908.3|14904.3|14912.9|14908.9|14894.2|14890.2|196
1655448300000|2022-06-17 06:45:00|14909.8|14905.8|14900.4|14896.4|14925.4|14921.4|14894.2|14890.2|273
1655448600000|2022-06-17 06:50:00|14898.9|14894.9|14884.8|14880.8|14909.8|14905.8|14884.8|14880.8|103
1655448900000|2022-06-17 06:55:00|14887.9|14883.9|14891.1|14887.1|14903.6|14899.6|14884.8|14880.8|140
1655449200000|2022-06-17 07:00:00|14887.9|14883.9|14881.7|14877.7|14911.4|14907.4|14875.4|14871.4|392
1655449500000|2022-06-17 07:05:00|14883.3|14879.3|14847.3|14843.3|14883.3|14879.3|14842.6|14838.6|423
1655449800000|2022-06-17 07:10:00|14845.8|14841.8|14866.1|14862.1|14869.2|14865.2|14844.2|14840.2|331
1655450100000|2022-06-17 07:15:00|14862.9|14858.9|14884.8|14880.8|14900.4|14896.4|14858.3|14854.3|269
1655450400000|2022-06-17 07:20:00|14883.3|14879.3|14912.9|14908.9|14920.8|14916.8|14878.6|14874.6|236
1655450700000|2022-06-17 07:25:00|14911.4|14907.4|14928.6|14924.6|14931.7|14927.7|14903.6|14899.6|270
1655451000000|2022-06-17 07:30:00|14927|14923|14931.7|14927.7|14947.3|14943.3|14906.7|14902.7|306
1655451300000|2022-06-17 07:35:00|14933.3|14929.3|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|289
1655451600000|2022-06-17 07:40:00|14919.2|14915.2|14939.5|14935.5|14950.4|14946.4|14919.2|14915.2|246
1655451900000|2022-06-17 07:45:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|94
1655452200000|2022-06-17 07:50:00|14944.2|14940.2|14928.6|14924.6|14959.8|14955.8|14925.4|14921.4|257
1655452500000|2022-06-17 07:55:00|14930.1|14926.1|14941.1|14937.1|14941.1|14937.1|14925.4|14921.4|182
1655452800000|2022-06-17 08:00:00|14939.5|14935.5|14922.3|14918.3|14944.2|14940.2|14916.1|14912.1|336
1655453100000|2022-06-17 08:05:00|14920.8|14916.8|14923.9|14919.9|14934.8|14930.8|14919.2|14915.2|121
1655453400000|2022-06-17 08:10:00|14925.4|14921.4|14959.8|14955.8|14959.8|14955.8|14916.1|14912.1|207
1655453700000|2022-06-17 08:15:00|14961.4|14957.4|14955.1|14951.1|14966.1|14962.1|14948.9|14944.9|174
1655454000000|2022-06-17 08:20:00|14953.6|14949.6|14972.3|14968.3|14975.4|14971.4|14950.4|14946.4|161
1655454300000|2022-06-17 08:25:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14956.7|14952.7|148
1655454600000|2022-06-17 08:30:00|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14947.3|14943.3|245
1655454900000|2022-06-17 08:35:00|14958.3|14954.3|14950.4|14946.4|14962.9|14958.9|14944.2|14940.2|128
1655455200000|2022-06-17 08:40:00|14952|14948|14953.6|14949.6|14967.6|14963.6|14945.8|14941.8|194
1655455500000|2022-06-17 08:45:00|14952|14948|14956.7|14952.7|14958.3|14954.3|14937.9|14933.9|239
1655455800000|2022-06-17 08:50:00|14959.8|14955.8|14973.9|14969.9|14978.6|14974.6|14953.6|14949.6|212
1655456100000|2022-06-17 08:55:00|14972.3|14968.3|14984.8|14980.8|15000.4|14996.4|14967.6|14963.6|382
1655456400000|2022-06-17 09:00:00|14986.4|14982.4|14995.8|14991.8|15003.6|14999.6|14984.8|14980.8|252
1655456700000|2022-06-17 09:05:00|14994.2|14990.2|15012.9|15008.9|15012.9|15008.9|14987.9|14983.9|301
1655457000000|2022-06-17 09:10:00|15014.5|15010.5|15009.8|15005.8|15031.7|15027.7|15009.8|15005.8|345
1655457300000|2022-06-17 09:15:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|104
1655457600000|2022-06-17 09:20:00|15008.3|15004.3|15003.6|14999.6|15020.8|15016.8|15002|14998|142
1655457900000|2022-06-17 09:25:00|15006.7|15002.7|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|127
1655458200000|2022-06-17 09:30:00|15016.1|15012.1|15031.7|15027.7|15033.3|15029.3|15009.8|15005.8|153
1655458500000|2022-06-17 09:35:00|15028.6|15024.6|15025.4|15021.4|15031.7|15027.7|15016.1|15012.1|172
1655458800000|2022-06-17 09:40:00|15023.9|15019.9|15044.2|15040.2|15047.3|15043.3|15022.3|15018.3|299
1655459100000|2022-06-17 09:45:00|15042.6|15038.6|15031.7|15027.7|15050.4|15046.4|15027|15023|119
1655459400000|2022-06-17 09:50:00|15028.6|15024.6|15022.3|15018.3|15031.7|15027.7|15019.2|15015.2|204
1655459700000|2022-06-17 09:55:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15008.3|15004.3|248
1655460000000|2022-06-17 10:00:00|15027|15023|15006.7|15002.7|15028.6|15024.6|15003.6|14999.6|160
1655460300000|2022-06-17 10:05:00|15008.3|15004.3|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|130
1655460600000|2022-06-17 10:10:00|15011.4|15007.4|14987.9|14983.9|15012.9|15008.9|14987.9|14983.9|249
1655460900000|2022-06-17 10:15:00|14984.8|14980.8|14997.3|14993.3|14998.9|14994.9|14981.7|14977.7|136
1655461200000|2022-06-17 10:20:00|14998.9|14994.9|14981.7|14977.7|15003.6|14999.6|14978.6|14974.6|91
1655461500000|2022-06-17 10:25:00|14980.1|14976.1|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|132
1655461800000|2022-06-17 10:30:00|14981.7|14977.7|14978.6|14974.6|14986.4|14982.4|14972.3|14968.3|90
1655462100000|2022-06-17 10:35:00|14981.7|14977.7|14978.6|14974.6|14991.1|14987.1|14977|14973|101
1655462400000|2022-06-17 10:40:00|14975.4|14971.4|14989.5|14985.5|14991.1|14987.1|14972.3|14968.3|91
1655462700000|2022-06-17 10:45:00|14991.1|14987.1|14967.6|14963.6|14991.1|14987.1|14966.1|14962.1|69
1655463000000|2022-06-17 10:50:00|14966.1|14962.1|14964.5|14960.5|14972.3|14968.3|14959.8|14955.8|106
1655463300000|2022-06-17 10:55:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|162
1655463600000|2022-06-17 11:00:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|177
1655463900000|2022-06-17 11:05:00|14970.8|14966.8|14980.1|14976.1|14981.7|14977.7|14966.1|14962.1|183
1655464200000|2022-06-17 11:10:00|14978.6|14974.6|14962.9|14958.9|14984.8|14980.8|14962.9|14958.9|187
1655464500000|2022-06-17 11:15:00|14959.8|14955.8|14953.6|14949.6|14969.2|14965.2|14953.6|14949.6|221
1655464800000|2022-06-17 11:20:00|14956.7|14952.7|14956.7|14952.7|14969.2|14965.2|14953.6|14949.6|146
1655465100000|2022-06-17 11:25:00|14959.8|14955.8|14964.5|14960.5|14981.7|14977.7|14956.7|14952.7|124
1655465400000|2022-06-17 11:30:00|14966.1|14962.1|14981.7|14977.7|14983.3|14979.3|14962.9|14958.9|418
1655465700000|2022-06-17 11:35:00|14983.3|14979.3|14975.4|14971.4|14991.1|14987.1|14969.2|14965.2|337
1655466000000|2022-06-17 11:40:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|146
1655466300000|2022-06-17 11:45:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|235
1655466600000|2022-06-17 11:50:00|14972.3|14968.3|14994.2|14990.2|14997.3|14993.3|14962.9|14958.9|390
1655466900000|2022-06-17 11:55:00|14992.6|14988.6|15016.1|15012.1|15016.1|15012.1|14991.1|14987.1|318
1655467200000|2022-06-17 12:00:00|15014.5|15010.5|14972.3|14968.3|15016.1|15012.1|14950.4|14946.4|777
1655467500000|2022-06-17 12:05:00|14975.4|14971.4|14944.2|14940.2|14978.6|14974.6|14937.9|14933.9|884
1655467800000|2022-06-17 12:10:00|14947.3|14943.3|14972.3|14968.3|14994.2|14990.2|14947.3|14943.3|635
1655468100000|2022-06-17 12:15:00|14966.1|14962.1|14967.6|14963.6|14984.8|14980.8|14959.8|14955.8|563
1655468400000|2022-06-17 12:20:00|14970.8|14966.8|14962.9|14958.9|14978.6|14974.6|14941.1|14937.1|1120
1655468700000|2022-06-17 12:25:00|14966.1|14962.1|14953.6|14949.6|14969.2|14965.2|14947.3|14943.3|951
1655469000000|2022-06-17 12:30:00|14952|14948|14962.9|14958.9|14975.4|14971.4|14950.4|14946.4|540
1655469300000|2022-06-17 12:35:00|14966.1|14962.1|15003.6|14999.6|15009.8|15005.8|14962.9|14958.9|595
1655469600000|2022-06-17 12:40:00|15009.8|15005.8|14992.6|14988.6|15012.9|15008.9|14984.8|14980.8|488
1655469900000|2022-06-17 12:45:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14984.8|14980.8|317
1655470200000|2022-06-17 12:50:00|14995.8|14991.8|15022.3|15018.3|15025.4|15021.4|14984.8|14980.8|383
1655470500000|2022-06-17 12:55:00|15019.2|15015.2|14972.3|14968.3|15025.4|15021.4|14969.2|14965.2|547
1655470800000|2022-06-17 13:00:00|14975.4|14971.4|14989.5|14985.5|14989.5|14985.5|14966.1|14962.1|703
1655471100000|2022-06-17 13:05:00|14991.1|14987.1|14984.8|14980.8|15000.4|14996.4|14981.7|14977.7|436
1655471400000|2022-06-17 13:10:00|14981.7|14977.7|14987.9|14983.9|14998.9|14994.9|14977|14973|637
1655471700000|2022-06-17 13:15:00|14986.4|14982.4|15000.4|14996.4|15003.6|14999.6|14978.6|14974.6|639
1655472000000|2022-06-17 13:20:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|14981.7|14977.7|804
1655472300000|2022-06-17 13:25:00|15008.3|15004.3|14972.3|14968.3|15012.9|15008.9|14962.9|14958.9|964
1655472600000|2022-06-17 13:30:00|14975.4|14971.4|14972.3|14968.3|14997.3|14993.3|14959.8|14955.8|1156
1655472900000|2022-06-17 13:35:00|14973.9|14969.9|14981.7|14977.7|14984.8|14980.8|14956.7|14952.7|1160
1655473200000|2022-06-17 13:40:00|14978.6|14974.6|14978.6|14974.6|14984.8|14980.8|14953.6|14949.6|971
1655473500000|2022-06-17 13:45:00|14981.7|14977.7|14950.4|14946.4|14987.9|14983.9|14941.1|14937.1|1188
1655473800000|2022-06-17 13:50:00|14947.3|14943.3|14941.1|14937.1|14953.6|14949.6|14928.6|14924.6|1248
1655474100000|2022-06-17 13:55:00|14937.9|14933.9|14947.3|14943.3|14959.8|14955.8|14928.6|14924.6|973
1655474400000|2022-06-17 14:00:00|14945.8|14941.8|14919.2|14915.2|14947.3|14943.3|14916.1|14912.1|869
1655474700000|2022-06-17 14:05:00|14922.3|14918.3|14944.2|14940.2|14944.2|14940.2|14912.9|14908.9|1083
1655475000000|2022-06-17 14:10:00|14941.1|14937.1|14912.9|14908.9|14947.3|14943.3|14909.8|14905.8|939
1655475300000|2022-06-17 14:15:00|14916.1|14912.1|14866.1|14862.1|14919.2|14915.2|14859.8|14855.8|1042
1655475600000|2022-06-17 14:20:00|14869.2|14865.2|14887.9|14883.9|14891.1|14887.1|14837.9|14833.9|1643
1655475900000|2022-06-17 14:25:00|14884.8|14880.8|14906.7|14902.7|14922.3|14918.3|14884.8|14880.8|1256
1655476200000|2022-06-17 14:30:00|14909.8|14905.8|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|859
1655476500000|2022-06-17 14:35:00|14908.3|14904.3|14919.2|14915.2|14922.3|14918.3|14898.9|14894.9|998
1655476800000|2022-06-17 14:40:00|14922.3|14918.3|14944.2|14940.2|14944.2|14940.2|14916.1|14912.1|832
1655477100000|2022-06-17 14:45:00|14942.6|14938.6|14944.2|14940.2|14956.7|14952.7|14931.7|14927.7|842
1655477400000|2022-06-17 14:50:00|14941.1|14937.1|14947.3|14943.3|14975.4|14971.4|14941.1|14937.1|957
1655477700000|2022-06-17 14:55:00|14944.2|14940.2|14969.2|14965.2|14987.9|14983.9|14944.2|14940.2|972
1655478000000|2022-06-17 15:00:00|14966.1|14962.1|14972.3|14968.3|14981.7|14977.7|14962.9|14958.9|905
1655478300000|2022-06-17 15:05:00|14973.9|14969.9|14975.4|14971.4|14987.9|14983.9|14962.9|14958.9|960
1655478600000|2022-06-17 15:10:00|14972.3|14968.3|15003.6|14999.6|15012.9|15008.9|14969.2|14965.2|1449
1655478900000|2022-06-17 15:15:00|15006.7|15002.7|15025.4|15021.4|15037.9|15033.9|15003.6|14999.6|1021
1655479200000|2022-06-17 15:20:00|15028.6|15024.6|15034.8|15030.8|15041.1|15037.1|15019.2|15015.2|1070
1655479500000|2022-06-17 15:25:00|15036.4|15032.4|15034.8|15030.8|15050.4|15046.4|15031.7|15027.7|724
1655479800000|2022-06-17 15:30:00|15033.3|15029.3|15056.7|15052.7|15056.7|15052.7|15025.4|15021.4|682
1655480100000|2022-06-17 15:35:00|15059.8|15055.8|15072.3|15068.3|15078.6|15074.6|15059.8|15055.8|912
1655480400000|2022-06-17 15:40:00|15069.2|15065.2|15056.7|15052.7|15081.7|15077.7|15056.7|15052.7|1373
1655480700000|2022-06-17 15:45:00|15058.3|15054.3|15044.2|15040.2|15059.8|15055.8|15044.2|15040.2|646
1655481000000|2022-06-17 15:50:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|471
1655481300000|2022-06-17 15:55:00|15039.5|15035.5|15031.7|15027.7|15041.1|15037.1|15022.3|15018.3|750
1655481600000|2022-06-17 16:00:00|15034.8|15030.8|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|508
1655481900000|2022-06-17 16:05:00|15053.6|15049.6|15056.7|15052.7|15062.9|15058.9|15050.4|15046.4|457
1655482200000|2022-06-17 16:10:00|15055.1|15051.1|15056.7|15052.7|15066.1|15062.1|15055.1|15051.1|602
1655482500000|2022-06-17 16:15:00|15059.8|15055.8|15069.2|15065.2|15078.6|15074.6|15056.7|15052.7|670
1655482800000|2022-06-17 16:20:00|15072.3|15068.3|15059.8|15055.8|15072.3|15068.3|15056.7|15052.7|523
1655483100000|2022-06-17 16:25:00|15061.4|15057.4|15069.2|15065.2|15072.3|15068.3|15059.8|15055.8|401
1655483400000|2022-06-17 16:30:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15055.1|15051.1|807
1655483700000|2022-06-17 16:35:00|15059.8|15055.8|15062.9|15058.9|15072.3|15068.3|15056.7|15052.7|712
1655484000000|2022-06-17 16:40:00|15059.8|15055.8|15066.1|15062.1|15072.3|15068.3|15058.3|15054.3|495
1655484300000|2022-06-17 16:45:00|15062.9|15058.9|15056.7|15052.7|15067.6|15063.6|15050.4|15046.4|383
1655484600000|2022-06-17 16:50:00|15055.1|15051.1|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|668
1655484900000|2022-06-17 16:55:00|15047.3|15043.3|15042.6|15038.6|15059.8|15055.8|15041.1|15037.1|473
1655485200000|2022-06-17 17:00:00|15044.2|15040.2|15041.1|15037.1|15056.7|15052.7|15039.5|15035.5|724
1655485500000|2022-06-17 17:05:00|15044.2|15040.2|15062.9|15058.9|15066.1|15062.1|15044.2|15040.2|618
1655485800000|2022-06-17 17:10:00|15064.5|15060.5|15050.4|15046.4|15064.5|15060.5|15047.3|15043.3|277
1655486100000|2022-06-17 17:15:00|15047.3|15043.3|15039.5|15035.5|15050.4|15046.4|15037.9|15033.9|541
1655486400000|2022-06-17 17:20:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|388
1655486700000|2022-06-17 17:25:00|15037.9|15033.9|15044.2|15040.2|15050.4|15046.4|15034.8|15030.8|360
1655487000000|2022-06-17 17:30:00|15041.1|15037.1|15031.7|15027.7|15044.2|15040.2|15031.7|15027.7|385
1655487300000|2022-06-17 17:35:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|381
1655487600000|2022-06-17 17:40:00|15036.4|15032.4|15034.8|15030.8|15042.6|15038.6|15034.8|15030.8|294
1655487900000|2022-06-17 17:45:00|15037.9|15033.9|15022.3|15018.3|15039.5|15035.5|15022.3|15018.3|426
1655488200000|2022-06-17 17:50:00|15025.4|15021.4|15019.2|15015.2|15028.6|15024.6|15016.1|15012.1|325
1655488500000|2022-06-17 17:55:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|412
1655488800000|2022-06-17 18:00:00|15011.4|15007.4|15022.3|15018.3|15025.4|15021.4|15000.4|14996.4|473
1655489100000|2022-06-17 18:05:00|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15016.1|15012.1|639
1655489400000|2022-06-17 18:10:00|15028.6|15024.6|15025.4|15021.4|15030.1|15026.1|15020.8|15016.8|466
1655489700000|2022-06-17 18:15:00|15023.9|15019.9|15006.7|15002.7|15023.9|15019.9|15000.4|14996.4|720
1655490000000|2022-06-17 18:20:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|416
1655490300000|2022-06-17 18:25:00|15000.4|14996.4|14987.9|14983.9|15003.6|14999.6|14987.9|14983.9|262
1655490600000|2022-06-17 18:30:00|14991.1|14987.1|14984.8|14980.8|14997.3|14993.3|14983.3|14979.3|642
1655490900000|2022-06-17 18:35:00|14981.7|14977.7|14984.8|14980.8|14989.5|14985.5|14981.7|14977.7|408
1655491200000|2022-06-17 18:40:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|365
1655491500000|2022-06-17 18:45:00|14987.9|14983.9|14975.4|14971.4|14991.1|14987.1|14975.4|14971.4|300
1655491800000|2022-06-17 18:50:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|447
1655492100000|2022-06-17 18:55:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14947.3|14943.3|1417
1655492400000|2022-06-17 19:00:00|14959.8|14955.8|14962.9|14958.9|14972.3|14968.3|14956.7|14952.7|883
1655492700000|2022-06-17 19:05:00|14961.4|14957.4|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|281
1655493000000|2022-06-17 19:10:00|14947.3|14943.3|14950.4|14946.4|14959.8|14955.8|14947.3|14943.3|319
1655493300000|2022-06-17 19:15:00|14953.6|14949.6|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|362
1655493600000|2022-06-17 19:20:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|315
1655493900000|2022-06-17 19:25:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|253
1655494200000|2022-06-17 19:30:00|14944.2|14940.2|14959.8|14955.8|14962.9|14958.9|14944.2|14940.2|519
1655494500000|2022-06-17 19:35:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14961.4|14957.4|440
1655494800000|2022-06-17 19:40:00|14966.1|14962.1|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|332
1655495100000|2022-06-17 19:45:00|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|173
1655495400000|2022-06-17 19:50:00|14984.8|14980.8|14977|14973|14984.8|14980.8|14970.8|14966.8|480
1655495700000|2022-06-17 19:55:00|14975.4|14971.4|15000.4|14996.4|15003.6|14999.6|14972.3|14968.3|1180
1655496000000|2022-06-17 20:00:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14972.3|14968.3|1041
1655496300000|2022-06-17 20:05:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|264
1655496600000|2022-06-17 20:10:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|316
1655496900000|2022-06-17 20:15:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|345
1655497200000|2022-06-17 20:20:00|14984.8|14980.8|14984.8|14980.8|14991.1|14987.1|14978.6|14974.6|528
1655497500000|2022-06-17 20:25:00|14983.3|14979.3|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|334
1655497800000|2022-06-17 20:30:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|208
1655498100000|2022-06-17 20:35:00|14986.4|14982.4|14978.6|14974.6|14986.4|14982.4|14975.4|14971.4|225
1655498400000|2022-06-17 20:40:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|98
1655498700000|2022-06-17 20:45:00|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|183
1655499000000|2022-06-17 20:50:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|42
1655499300000|2022-06-17 20:55:00|14977|14973|14977|14973|14978.6|14974.6|14972.3|14968.3|107
1655676000000|2022-06-19 22:00:00|14931.7|14927.7|14892.6|14888.6|14941.1|14937.1|14884.8|14880.8|201
1655676300000|2022-06-19 22:05:00|14894.2|14890.2|14903.6|14899.6|14916.1|14912.1|14891.1|14887.1|66
1655676600000|2022-06-19 22:10:00|14898.9|14894.9|14917.6|14913.6|14919.2|14915.2|14898.9|14894.9|96
1655676900000|2022-06-19 22:15:00|14916.1|14912.1|14908.3|14904.3|14916.1|14912.1|14902|14898|40
1655677200000|2022-06-19 22:20:00|14906.7|14902.7|14922.3|14918.3|14922.3|14918.3|14898.9|14894.9|186
1655677500000|2022-06-19 22:25:00|14923.9|14919.9|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|130
1655677800000|2022-06-19 22:30:00|14937.9|14933.9|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|86
1655678100000|2022-06-19 22:35:00|14953.6|14949.6|14941.1|14937.1|14953.6|14949.6|14936.4|14932.4|82
1655678400000|2022-06-19 22:40:00|14942.6|14938.6|14953.6|14949.6|14958.3|14954.3|14942.6|14938.6|14
1655678700000|2022-06-19 22:45:00|14952|14948|14955.1|14951.1|14955.1|14951.1|14944.2|14940.2|29
1655679000000|2022-06-19 22:50:00|14953.6|14949.6|14945.8|14941.8|14956.7|14952.7|14945.8|14941.8|36
1655679300000|2022-06-19 22:55:00|14947.3|14943.3|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|45
1655679600000|2022-06-19 23:00:00|14948.9|14944.9|14955.1|14951.1|14956.7|14952.7|14948.9|14944.9|26
1655679900000|2022-06-19 23:05:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14942.6|14938.6|13
1655680200000|2022-06-19 23:10:00|14950.4|14946.4|14944.2|14940.2|14955.1|14951.1|14939.5|14935.5|26
1655680500000|2022-06-19 23:15:00|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14937.9|14933.9|15
1655680800000|2022-06-19 23:20:00|14942.6|14938.6|14945.8|14941.8|14950.4|14946.4|14942.6|14938.6|27
1655681100000|2022-06-19 23:25:00|14947.3|14943.3|14947.3|14943.3|14952|14948|14939.5|14935.5|11
1655681400000|2022-06-19 23:30:00|14950.4|14946.4|14950.4|14946.4|14952|14948|14947.3|14943.3|6
1655681700000|2022-06-19 23:35:00|14952|14948|14961.4|14957.4|14962.9|14958.9|14948.9|14944.9|12
1655682000000|2022-06-19 23:40:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|20
1655682300000|2022-06-19 23:45:00|14959.8|14955.8|14936.4|14932.4|14959.8|14955.8|14934.8|14930.8|61
1655682600000|2022-06-19 23:50:00|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14919.2|14915.2|36
1655682900000|2022-06-19 23:55:00|14923.9|14919.9|14920.8|14916.8|14931.7|14927.7|14920.8|14916.8|55
1655683200000|2022-06-20 00:00:00|14922.3|14918.3|14945.8|14941.8|14947.3|14943.3|14922.3|14918.3|32
1655683500000|2022-06-20 00:05:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14933.3|14929.3|51
1655683800000|2022-06-20 00:10:00|14944.2|14940.2|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|25
1655684100000|2022-06-20 00:15:00|14950.4|14946.4|14937.9|14933.9|14953.6|14949.6|14936.4|14932.4|53
1655684400000|2022-06-20 00:20:00|14939.5|14935.5|14939.5|14935.5|14942.6|14938.6|14931.7|14927.7|19
1655684700000|2022-06-20 00:25:00|14937.9|14933.9|14936.4|14932.4|14941.1|14937.1|14931.7|14927.7|7
1655685000000|2022-06-20 00:30:00|14937.9|14933.9|14948.9|14944.9|14950.4|14946.4|14937.9|14933.9|12
1655685300000|2022-06-20 00:35:00|14947.3|14943.3|14948.9|14944.9|14953.6|14949.6|14942.6|14938.6|30
1655685600000|2022-06-20 00:40:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655685900000|2022-06-20 00:45:00|14953.6|14949.6|14959.8|14955.8|14961.4|14957.4|14950.4|14946.4|13
1655686200000|2022-06-20 00:50:00|14961.4|14957.4|14955.1|14951.1|14962.9|14958.9|14952|14948|37
1655686500000|2022-06-20 00:55:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14948.9|14944.9|5
1655686800000|2022-06-20 01:00:00|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14952|14948|6
1655687100000|2022-06-20 01:05:00|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14952|14948|21
1655687400000|2022-06-20 01:10:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|18
1655687700000|2022-06-20 01:15:00|14959.8|14955.8|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|56
1655688000000|2022-06-20 01:20:00|14967.6|14963.6|14970.8|14966.8|14978.6|14974.6|14967.6|14963.6|31
1655688300000|2022-06-20 01:25:00|14972.3|14968.3|14977|14973|14981.7|14977.7|14970.8|14966.8|22
1655688600000|2022-06-20 01:30:00|14978.6|14974.6|14994.2|14990.2|14995.8|14991.8|14975.4|14971.4|116
1655688900000|2022-06-20 01:35:00|14995.8|14991.8|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|30
1655689200000|2022-06-20 01:40:00|15006.7|15002.7|14984.8|14980.8|15009.8|15005.8|14984.8|14980.8|82
1655689500000|2022-06-20 01:45:00|14991.1|14987.1|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|85
1655689800000|2022-06-20 01:50:00|14989.5|14985.5|14984.8|14980.8|14995.8|14991.8|14984.8|14980.8|10
1655690100000|2022-06-20 01:55:00|14981.7|14977.7|14986.4|14982.4|14989.5|14985.5|14981.7|14977.7|13
1655690400000|2022-06-20 02:00:00|14984.8|14980.8|14983.3|14979.3|14987.9|14983.9|14981.7|14977.7|7
1655690700000|2022-06-20 02:05:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14978.6|14974.6|10
1655691000000|2022-06-20 02:10:00|14986.4|14982.4|14991.1|14987.1|14994.2|14990.2|14986.4|14982.4|13
1655691300000|2022-06-20 02:15:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|9
1655691600000|2022-06-20 02:20:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14991.1|14987.1|21
1655691900000|2022-06-20 02:25:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|1
1655692200000|2022-06-20 02:30:00|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|33
1655692500000|2022-06-20 02:35:00|15002|14998|14998.9|14994.9|15009.8|15005.8|14998.9|14994.9|42
1655692800000|2022-06-20 02:40:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|43
1655693100000|2022-06-20 02:45:00|14997.3|14993.3|15005.1|15001.1|15005.1|15001.1|14997.3|14993.3|10
1655693400000|2022-06-20 02:50:00|15003.6|14999.6|15005.1|15001.1|15006.7|15002.7|15002|14998|3
1655693700000|2022-06-20 02:55:00|15003.6|14999.6|15005.1|15001.1|15009.8|15005.8|15003.6|14999.6|20
1655694000000|2022-06-20 03:00:00|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|12
1655694300000|2022-06-20 03:05:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|7
1655694600000|2022-06-20 03:10:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|22
1655694900000|2022-06-20 03:15:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|9
1655695200000|2022-06-20 03:20:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|17
1655695500000|2022-06-20 03:25:00|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|17
1655695800000|2022-06-20 03:30:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|50
1655696100000|2022-06-20 03:35:00|14992.6|14988.6|14984.8|14980.8|14994.2|14990.2|14983.3|14979.3|10
1655696400000|2022-06-20 03:40:00|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|4
1655696700000|2022-06-20 03:45:00|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14986.4|14982.4|6
1655697000000|2022-06-20 03:50:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655697300000|2022-06-20 03:55:00|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14986.4|14982.4|2
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14977|14973|14987.9|14983.9|14975.4|14971.4|11
1655697900000|2022-06-20 04:05:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|47
1655698200000|2022-06-20 04:10:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|2
1655698500000|2022-06-20 04:15:00|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|3
1655698800000|2022-06-20 04:20:00|14969.2|14965.2|14970.8|14966.8|14973.9|14969.9|14969.2|14965.2|7
1655699100000|2022-06-20 04:25:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|3
1655699400000|2022-06-20 04:30:00|14970.8|14966.8|14973.9|14969.9|14978.6|14974.6|14964.5|14960.5|11
1655699700000|2022-06-20 04:35:00|14975.4|14971.4|14973.9|14969.9|14977|14973|14970.8|14966.8|0
1655700000000|2022-06-20 04:40:00|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14967.6|14963.6|6
1655700300000|2022-06-20 04:45:00|14969.2|14965.2|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|4
1655700600000|2022-06-20 04:50:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|4
1655700900000|2022-06-20 04:55:00|14975.4|14971.4|14967.6|14963.6|14977|14973|14967.6|14963.6|13
1655701200000|2022-06-20 05:00:00|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14959.8|14955.8|9
1655701500000|2022-06-20 05:05:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|13
1655701800000|2022-06-20 05:10:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|12
1655702100000|2022-06-20 05:15:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14962.9|14958.9|13
1655702400000|2022-06-20 05:20:00|14969.2|14965.2|14967.6|14963.6|14970.8|14966.8|14964.5|14960.5|3
1655702700000|2022-06-20 05:25:00|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14964.5|14960.5|4
1655703000000|2022-06-20 05:30:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14962.9|14958.9|6
1655703300000|2022-06-20 05:35:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|4
1655703600000|2022-06-20 05:40:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14958.3|14954.3|13
1655703900000|2022-06-20 05:45:00|14962.9|14958.9|14956.7|14952.7|14964.5|14960.5|14956.7|14952.7|4
1655704200000|2022-06-20 05:50:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14950.4|14946.4|21
1655704500000|2022-06-20 05:55:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|13
1655704800000|2022-06-20 06:00:00|14955.1|14951.1|14978.6|14974.6|14981.7|14977.7|14955.1|14951.1|104
1655705100000|2022-06-20 06:05:00|14980.1|14976.1|14977|14973|14987.9|14983.9|14972.3|14968.3|42
1655705400000|2022-06-20 06:10:00|14978.6|14974.6|14967.6|14963.6|14984.8|14980.8|14966.1|14962.1|32
1655705700000|2022-06-20 06:15:00|14970.8|14966.8|14970.8|14966.8|14977|14973|14970.8|14966.8|25
1655706000000|2022-06-20 06:20:00|14969.2|14965.2|14970.8|14966.8|14973.9|14969.9|14967.6|14963.6|22
1655706300000|2022-06-20 06:25:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14964.5|14960.5|94
1655706600000|2022-06-20 06:30:00|14970.8|14966.8|14989.5|14985.5|14989.5|14985.5|14967.6|14963.6|44
1655706900000|2022-06-20 06:35:00|14991.1|14987.1|14984.8|14980.8|14992.6|14988.6|14984.8|14980.8|26
1655707200000|2022-06-20 06:40:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14980.1|14976.1|108
1655707500000|2022-06-20 06:45:00|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|28
1655707800000|2022-06-20 06:50:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|41
1655708100000|2022-06-20 06:55:00|14970.8|14966.8|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|77
1655708400000|2022-06-20 07:00:00|14972.3|14968.3|14975.4|14971.4|14977|14973|14962.9|14958.9|176
1655708700000|2022-06-20 07:05:00|14973.9|14969.9|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|140
1655709000000|2022-06-20 07:10:00|14958.3|14954.3|14944.2|14940.2|14959.8|14955.8|14942.6|14938.6|141
1655709300000|2022-06-20 07:15:00|14942.6|14938.6|14936.4|14932.4|14950.4|14946.4|14934.8|14930.8|158
1655709600000|2022-06-20 07:20:00|14934.8|14930.8|14922.3|14918.3|14934.8|14930.8|14922.3|14918.3|93
1655709900000|2022-06-20 07:25:00|14923.9|14919.9|14925.4|14921.4|14934.8|14930.8|14922.3|14918.3|90
1655710200000|2022-06-20 07:30:00|14923.9|14919.9|14909.8|14905.8|14925.4|14921.4|14906.7|14902.7|163
1655710500000|2022-06-20 07:35:00|14908.3|14904.3|14912.9|14908.9|14922.3|14918.3|14906.7|14902.7|119
1655710800000|2022-06-20 07:40:00|14914.5|14910.5|14909.8|14905.8|14928.6|14924.6|14909.8|14905.8|230
1655711100000|2022-06-20 07:45:00|14911.4|14907.4|14908.3|14904.3|14922.3|14918.3|14906.7|14902.7|60
1655711400000|2022-06-20 07:50:00|14906.7|14902.7|14912.9|14908.9|14919.2|14915.2|14903.6|14899.6|65
1655711700000|2022-06-20 07:55:00|14914.5|14910.5|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|84
1655712000000|2022-06-20 08:00:00|14920.8|14916.8|14930.1|14926.1|14931.7|14927.7|14912.9|14908.9|54
1655712300000|2022-06-20 08:05:00|14928.6|14924.6|14936.4|14932.4|14937.9|14933.9|14925.4|14921.4|43
1655712600000|2022-06-20 08:10:00|14937.9|14933.9|14947.3|14943.3|14953.6|14949.6|14934.8|14930.8|79
1655712900000|2022-06-20 08:15:00|14948.9|14944.9|14945.8|14941.8|14956.7|14952.7|14944.2|14940.2|96
1655713200000|2022-06-20 08:20:00|14944.2|14940.2|14962.9|14958.9|14966.1|14962.1|14944.2|14940.2|61
1655713500000|2022-06-20 08:25:00|14959.8|14955.8|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|44
1655713800000|2022-06-20 08:30:00|14973.9|14969.9|14981.7|14977.7|14987.9|14983.9|14972.3|14968.3|131
1655714100000|2022-06-20 08:35:00|14983.3|14979.3|14981.7|14977.7|14987.9|14983.9|14977|14973|41
1655714400000|2022-06-20 08:40:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|59
1655714700000|2022-06-20 08:45:00|14986.4|14982.4|14981.7|14977.7|14986.4|14982.4|14975.4|14971.4|103
1655715000000|2022-06-20 08:50:00|14980.1|14976.1|14986.4|14982.4|14987.9|14983.9|14978.6|14974.6|72
1655715300000|2022-06-20 08:55:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|119
1655715600000|2022-06-20 09:00:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|42
1655715900000|2022-06-20 09:05:00|14983.3|14979.3|14991.1|14987.1|14994.2|14990.2|14980.1|14976.1|124
1655716200000|2022-06-20 09:10:00|14989.5|14985.5|14994.2|14990.2|15000.4|14996.4|14984.8|14980.8|109
1655716500000|2022-06-20 09:15:00|14995.8|14991.8|14991.1|14987.1|15000.4|14996.4|14987.9|14983.9|105
1655716800000|2022-06-20 09:20:00|14989.5|14985.5|14978.6|14974.6|14991.1|14987.1|14977|14973|122
1655717100000|2022-06-20 09:25:00|14977|14973|14972.3|14968.3|14977|14973|14969.2|14965.2|83
1655717400000|2022-06-20 09:30:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|99
1655717700000|2022-06-20 09:35:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|101
1655718000000|2022-06-20 09:40:00|14961.4|14957.4|14947.3|14943.3|14962.9|14958.9|14947.3|14943.3|67
1655718300000|2022-06-20 09:45:00|14948.9|14944.9|14941.1|14937.1|14948.9|14944.9|14937.9|14933.9|65
1655718600000|2022-06-20 09:50:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|55
1655718900000|2022-06-20 09:55:00|14942.6|14938.6|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|61
1655719200000|2022-06-20 10:00:00|14944.2|14940.2|14953.6|14949.6|14956.7|14952.7|14937.9|14933.9|41
1655719500000|2022-06-20 10:05:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|38
1655719800000|2022-06-20 10:10:00|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|41
1655720100000|2022-06-20 10:15:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14956.7|14952.7|47
1655720400000|2022-06-20 10:20:00|14961.4|14957.4|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|22
1655720700000|2022-06-20 10:25:00|14958.3|14954.3|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|44
1655721000000|2022-06-20 10:30:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|52
1655721300000|2022-06-20 10:35:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|51
1655721600000|2022-06-20 10:40:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|29
1655721900000|2022-06-20 10:45:00|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|20
1655722200000|2022-06-20 10:50:00|14964.5|14960.5|14955.1|14951.1|14966.1|14962.1|14953.6|14949.6|18
1655722500000|2022-06-20 10:55:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|25
1655722800000|2022-06-20 11:00:00|14962.9|14958.9|14958.3|14954.3|14966.1|14962.1|14956.7|14952.7|44
1655723100000|2022-06-20 11:05:00|14959.8|14955.8|14958.3|14954.3|14966.1|14962.1|14958.3|14954.3|33
1655723400000|2022-06-20 11:10:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|74
1655723700000|2022-06-20 11:15:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|28
1655724000000|2022-06-20 11:20:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14950.4|14946.4|86
1655724300000|2022-06-20 11:25:00|14950.4|14946.4|14936.4|14932.4|14950.4|14946.4|14934.8|14930.8|49
1655724600000|2022-06-20 11:30:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|200
1655724900000|2022-06-20 11:35:00|14930.1|14926.1|14934.8|14930.8|14941.1|14937.1|14930.1|14926.1|62
1655725200000|2022-06-20 11:40:00|14928.6|14924.6|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|65
1655725500000|2022-06-20 11:45:00|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|40
1655725800000|2022-06-20 11:50:00|14931.7|14927.7|14939.5|14935.5|14942.6|14938.6|14928.6|14924.6|33
1655726100000|2022-06-20 11:55:00|14937.9|14933.9|14950.4|14946.4|14950.4|14946.4|14936.4|14932.4|58
1655726400000|2022-06-20 12:00:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|49
1655726700000|2022-06-20 12:05:00|14952|14948|14948.9|14944.9|14953.6|14949.6|14941.1|14937.1|48
1655727000000|2022-06-20 12:10:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|47
1655727300000|2022-06-20 12:15:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|69
1655727600000|2022-06-20 12:20:00|14955.1|14951.1|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|40
1655727900000|2022-06-20 12:25:00|14948.9|14944.9|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|69
1655728200000|2022-06-20 12:30:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|126
1655728500000|2022-06-20 12:35:00|14945.8|14941.8|14947.3|14943.3|14956.7|14952.7|14944.2|14940.2|32
1655728800000|2022-06-20 12:40:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|45
1655729100000|2022-06-20 12:45:00|14948.9|14944.9|14941.1|14937.1|14950.4|14946.4|14936.4|14932.4|52
1655729400000|2022-06-20 12:50:00|14942.6|14938.6|14928.6|14924.6|14942.6|14938.6|14923.9|14919.9|143
1655729700000|2022-06-20 12:55:00|14930.1|14926.1|14927|14923|14931.7|14927.7|14919.2|14915.2|81
1655730000000|2022-06-20 13:00:00|14925.4|14921.4|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|64
1655730300000|2022-06-20 13:05:00|14920.8|14916.8|14900.4|14896.4|14925.4|14921.4|14900.4|14896.4|90
1655730600000|2022-06-20 13:10:00|14902|14898|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|92
1655730900000|2022-06-20 13:15:00|14914.5|14910.5|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|77
1655731200000|2022-06-20 13:20:00|14914.5|14910.5|14906.7|14902.7|14925.4|14921.4|14906.7|14902.7|85
1655731500000|2022-06-20 13:25:00|14905.1|14901.1|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|204
1655731800000|2022-06-20 13:30:00|14883.3|14879.3|14891.1|14887.1|14900.4|14896.4|14880.1|14876.1|255
1655732100000|2022-06-20 13:35:00|14887.9|14883.9|14900.4|14896.4|14900.4|14896.4|14884.8|14880.8|59
1655732400000|2022-06-20 13:40:00|14903.6|14899.6|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|252
1655732700000|2022-06-20 13:45:00|14883.3|14879.3|14861.4|14857.4|14887.9|14883.9|14861.4|14857.4|220
1655733000000|2022-06-20 13:50:00|14859.8|14855.8|14866.1|14862.1|14869.2|14865.2|14853.6|14849.6|195
1655733300000|2022-06-20 13:55:00|14867.6|14863.6|14864.5|14860.5|14872.3|14868.3|14859.8|14855.8|139
1655733600000|2022-06-20 14:00:00|14862.9|14858.9|14877|14873|14880.1|14876.1|14859.8|14855.8|316
1655733900000|2022-06-20 14:05:00|14875.4|14871.4|14866.1|14862.1|14875.4|14871.4|14866.1|14862.1|50
1655734200000|2022-06-20 14:10:00|14864.5|14860.5|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|47
1655734500000|2022-06-20 14:15:00|14869.2|14865.2|14861.4|14857.4|14875.4|14871.4|14859.8|14855.8|80
1655734800000|2022-06-20 14:20:00|14862.9|14858.9|14877|14873|14877|14873|14859.8|14855.8|77
1655735100000|2022-06-20 14:25:00|14875.4|14871.4|14872.3|14868.3|14878.6|14874.6|14869.2|14865.2|70
1655735400000|2022-06-20 14:30:00|14869.2|14865.2|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|114
1655735700000|2022-06-20 14:35:00|14866.1|14862.1|14855.1|14851.1|14869.2|14865.2|14853.6|14849.6|75
1655736000000|2022-06-20 14:40:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14844.2|14840.2|120
1655736300000|2022-06-20 14:45:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14837.9|14833.9|131
1655736600000|2022-06-20 14:50:00|14845.8|14841.8|14837.9|14833.9|14848.9|14844.9|14837.9|14833.9|78
1655736900000|2022-06-20 14:55:00|14841.1|14837.1|14811.4|14807.4|14841.1|14837.1|14806.7|14802.7|365
1655737200000|2022-06-20 15:00:00|14809.8|14805.8|14831.7|14827.7|14834.8|14830.8|14809.8|14805.8|235
1655737500000|2022-06-20 15:05:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|80
1655737800000|2022-06-20 15:10:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|38
1655738100000|2022-06-20 15:15:00|14825.4|14821.4|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|91
1655738400000|2022-06-20 15:20:00|14831.7|14827.7|14819.2|14815.2|14831.7|14827.7|14819.2|14815.2|59
1655738700000|2022-06-20 15:25:00|14822.3|14818.3|14808.3|14804.3|14822.3|14818.3|14806.7|14802.7|113
1655739000000|2022-06-20 15:30:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|120
1655739300000|2022-06-20 15:35:00|14805.1|14801.1|14800.4|14796.4|14808.3|14804.3|14794.2|14790.2|162
1655739600000|2022-06-20 15:40:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|37
1655739900000|2022-06-20 15:45:00|14800.4|14796.4|14809.8|14805.8|14809.8|14805.8|14791.1|14787.1|107
1655740200000|2022-06-20 15:50:00|14811.4|14807.4|14812.9|14808.9|14819.2|14815.2|14809.8|14805.8|76
1655740500000|2022-06-20 15:55:00|14811.4|14807.4|14803.6|14799.6|14811.4|14807.4|14803.6|14799.6|70
1655740800000|2022-06-20 16:00:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|80
1655741100000|2022-06-20 16:05:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|20
1655741400000|2022-06-20 16:10:00|14808.3|14804.3|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|70
1655741700000|2022-06-20 16:15:00|14806.7|14802.7|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|30
1655742000000|2022-06-20 16:20:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14795.8|14791.8|47
1655742300000|2022-06-20 16:25:00|14803.6|14799.6|14787.9|14783.9|14808.3|14804.3|14787.9|14783.9|90
1655742600000|2022-06-20 16:30:00|14791.1|14787.1|14803.6|14799.6|14806.7|14802.7|14791.1|14787.1|54
1655742900000|2022-06-20 16:35:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655743200000|2022-06-20 16:40:00|14805.1|14801.1|14808.3|14804.3|14812.9|14808.9|14803.6|14799.6|25
1655743500000|2022-06-20 16:45:00|14806.7|14802.7|14816.1|14812.1|14819.2|14815.2|14805.1|14801.1|110
1655743800000|2022-06-20 16:50:00|14814.5|14810.5|14808.3|14804.3|14822.3|14818.3|14806.7|14802.7|109
1655744100000|2022-06-20 16:55:00|14806.7|14802.7|14822.3|14818.3|14822.3|14818.3|14806.7|14802.7|60
1655762400000|2022-06-20 22:00:00|14814.5|14810.5|14828.6|14824.6|14828.6|14824.6|14808.3|14804.3|32
1655762700000|2022-06-20 22:05:00|14831.7|14827.7|14820.8|14816.8|14831.7|14827.7|14816.1|14812.1|18
1655763000000|2022-06-20 22:10:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|37
1655763300000|2022-06-20 22:15:00|14819.2|14815.2|14820.8|14816.8|14825.4|14821.4|14817.6|14813.6|21
1655763600000|2022-06-20 22:20:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|9
1655763900000|2022-06-20 22:25:00|14816.1|14812.1|14820.8|14816.8|14823.9|14819.9|14816.1|14812.1|14
1655764200000|2022-06-20 22:30:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|36
1655764500000|2022-06-20 22:35:00|14827|14823|14830.1|14826.1|14831.7|14827.7|14825.4|14821.4|19
1655764800000|2022-06-20 22:40:00|14831.7|14827.7|14830.1|14826.1|14834.8|14830.8|14827|14823|40
1655765100000|2022-06-20 22:45:00|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14828.6|14824.6|15
1655765400000|2022-06-20 22:50:00|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|15
1655765700000|2022-06-20 22:55:00|14831.7|14827.7|14823.9|14819.9|14831.7|14827.7|14823.9|14819.9|33
1655766000000|2022-06-20 23:00:00|14822.3|14818.3|14825.4|14821.4|14830.1|14826.1|14822.3|14818.3|6
1655766300000|2022-06-20 23:05:00|14823.9|14819.9|14823.9|14819.9|14827|14823|14823.9|14819.9|3
1655766600000|2022-06-20 23:10:00|14825.4|14821.4|14814.5|14810.5|14825.4|14821.4|14814.5|14810.5|15
1655766900000|2022-06-20 23:15:00|14812.9|14808.9|14817.6|14813.6|14819.2|14815.2|14806.7|14802.7|16
1655767200000|2022-06-20 23:20:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14812.9|14808.9|33
1655767500000|2022-06-20 23:25:00|14816.1|14812.1|14814.5|14810.5|14817.6|14813.6|14811.4|14807.4|12
1655767800000|2022-06-20 23:30:00|14812.9|14808.9|14806.7|14802.7|14814.5|14810.5|14806.7|14802.7|67
1655768100000|2022-06-20 23:35:00|14803.6|14799.6|14811.4|14807.4|14812.9|14808.9|14798.9|14794.9|100
1655768400000|2022-06-20 23:40:00|14812.9|14808.9|14812.9|14808.9|14819.2|14815.2|14809.8|14805.8|124
1655768700000|2022-06-20 23:45:00|14809.8|14805.8|14814.5|14810.5|14819.2|14815.2|14809.8|14805.8|27
1655769000000|2022-06-20 23:50:00|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14806.7|14802.7|18
1655769300000|2022-06-20 23:55:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14808.3|14804.3|8
1655769600000|2022-06-21 00:00:00|14812.9|14808.9|14797.3|14793.3|14819.2|14815.2|14797.3|14793.3|115
1655769900000|2022-06-21 00:05:00|14795.8|14791.8|14800.4|14796.4|14806.7|14802.7|14794.2|14790.2|61
1655770200000|2022-06-21 00:10:00|14798.9|14794.9|14800.4|14796.4|14809.8|14805.8|14797.3|14793.3|70
1655770500000|2022-06-21 00:15:00|14798.9|14794.9|14789.5|14785.5|14800.4|14796.4|14778.6|14774.6|111
1655770800000|2022-06-21 00:20:00|14787.9|14783.9|14784.8|14780.8|14795.8|14791.8|14778.6|14774.6|150
1655771100000|2022-06-21 00:25:00|14783.3|14779.3|14803.6|14799.6|14805.1|14801.1|14780.1|14776.1|85
1655771400000|2022-06-21 00:30:00|14805.1|14801.1|14825.4|14821.4|14828.6|14824.6|14802|14798|165
1655771700000|2022-06-21 00:35:00|14823.9|14819.9|14819.2|14815.2|14834.8|14830.8|14817.6|14813.6|117
1655772000000|2022-06-21 00:40:00|14817.6|14813.6|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|88
1655772300000|2022-06-21 00:45:00|14817.6|14813.6|14836.4|14832.4|14837.9|14833.9|14812.9|14808.9|55
1655772600000|2022-06-21 00:50:00|14834.8|14830.8|14823.9|14819.9|14834.8|14830.8|14823.9|14819.9|70
1655772900000|2022-06-21 00:55:00|14825.4|14821.4|14808.3|14804.3|14827|14823|14808.3|14804.3|44
1655773200000|2022-06-21 01:00:00|14806.7|14802.7|14828.6|14824.6|14828.6|14824.6|14805.1|14801.1|180
1655773500000|2022-06-21 01:05:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14823.9|14819.9|77
1655773800000|2022-06-21 01:10:00|14827|14823|14833.3|14829.3|14834.8|14830.8|14825.4|14821.4|71
1655774100000|2022-06-21 01:15:00|14834.8|14830.8|14823.9|14819.9|14834.8|14830.8|14816.1|14812.1|109
1655774400000|2022-06-21 01:20:00|14822.3|14818.3|14819.2|14815.2|14827|14823|14817.6|14813.6|18
1655774700000|2022-06-21 01:25:00|14820.8|14816.8|14808.3|14804.3|14820.8|14816.8|14805.1|14801.1|49
1655775000000|2022-06-21 01:30:00|14809.8|14805.8|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|36
1655775300000|2022-06-21 01:35:00|14812.9|14808.9|14805.1|14801.1|14812.9|14808.9|14803.6|14799.6|55
1655775600000|2022-06-21 01:40:00|14806.7|14802.7|14789.5|14785.5|14809.8|14805.8|14787.9|14783.9|42
1655775900000|2022-06-21 01:45:00|14787.9|14783.9|14789.5|14785.5|14798.9|14794.9|14781.7|14777.7|76
1655776200000|2022-06-21 01:50:00|14791.1|14787.1|14778.6|14774.6|14795.8|14791.8|14778.6|14774.6|95
1655776500000|2022-06-21 01:55:00|14777|14773|14789.5|14785.5|14789.5|14785.5|14777|14773|58
1655776800000|2022-06-21 02:00:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14777|14773|46
1655777100000|2022-06-21 02:05:00|14787.9|14783.9|14795.8|14791.8|14797.3|14793.3|14786.4|14782.4|43
1655777400000|2022-06-21 02:10:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|13
1655777700000|2022-06-21 02:15:00|14795.8|14791.8|14802|14798|14802|14798|14792.6|14788.6|12
1655778000000|2022-06-21 02:20:00|14803.6|14799.6|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|36
1655778300000|2022-06-21 02:25:00|14803.6|14799.6|14802|14798|14806.7|14802.7|14802|14798|1
1655778600000|2022-06-21 02:30:00|14803.6|14799.6|14811.4|14807.4|14814.5|14810.5|14803.6|14799.6|12
1655778900000|2022-06-21 02:35:00|14809.8|14805.8|14809.8|14805.8|14814.5|14810.5|14808.3|14804.3|19
1655779200000|2022-06-21 02:40:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|28
1655779500000|2022-06-21 02:45:00|14803.6|14799.6|14798.9|14794.9|14803.6|14799.6|14797.3|14793.3|66
1655779800000|2022-06-21 02:50:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|40
1655780100000|2022-06-21 02:55:00|14792.6|14788.6|14789.5|14785.5|14794.2|14790.2|14784.8|14780.8|21
1655780400000|2022-06-21 03:00:00|14791.1|14787.1|14803.6|14799.6|14803.6|14799.6|14789.5|14785.5|21
1655780700000|2022-06-21 03:05:00|14802|14798|14809.8|14805.8|14812.9|14808.9|14800.4|14796.4|18
1655781000000|2022-06-21 03:10:00|14811.4|14807.4|14808.3|14804.3|14816.1|14812.1|14808.3|14804.3|14
1655781300000|2022-06-21 03:15:00|14809.8|14805.8|14819.2|14815.2|14819.2|14815.2|14808.3|14804.3|22
1655781600000|2022-06-21 03:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14811.4|14807.4|66
1655781900000|2022-06-21 03:25:00|14817.6|14813.6|14828.6|14824.6|14828.6|14824.6|14814.5|14810.5|54
1655782200000|2022-06-21 03:30:00|14825.4|14821.4|14831.7|14827.7|14837.9|14833.9|14825.4|14821.4|121
1655782500000|2022-06-21 03:35:00|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14828.6|14824.6|49
1655782800000|2022-06-21 03:40:00|14833.3|14829.3|14836.4|14832.4|14836.4|14832.4|14833.3|14829.3|27
1655783100000|2022-06-21 03:45:00|14834.8|14830.8|14827|14823|14834.8|14830.8|14822.3|14818.3|24
1655783400000|2022-06-21 03:50:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14822.3|14818.3|42
1655783700000|2022-06-21 03:55:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|91
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14814.5|14810.5|14820.8|14816.8|14812.9|14808.9|18
1655784300000|2022-06-21 04:05:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|3
1655784600000|2022-06-21 04:10:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|10
1655784900000|2022-06-21 04:15:00|14816.1|14812.1|14814.5|14810.5|14822.3|14818.3|14812.9|14808.9|14
1655785200000|2022-06-21 04:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|16
1655785500000|2022-06-21 04:25:00|14817.6|14813.6|14816.1|14812.1|14822.3|14818.3|14812.9|14808.9|18
1655785800000|2022-06-21 04:30:00|14814.5|14810.5|14822.3|14818.3|14822.3|14818.3|14812.9|14808.9|14
1655786100000|2022-06-21 04:35:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655786400000|2022-06-21 04:40:00|14816.1|14812.1|14820.8|14816.8|14822.3|14818.3|14812.9|14808.9|27
1655786700000|2022-06-21 04:45:00|14819.2|14815.2|14811.4|14807.4|14819.2|14815.2|14809.8|14805.8|6
1655787000000|2022-06-21 04:50:00|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|15
1655787300000|2022-06-21 04:55:00|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|7
1655787600000|2022-06-21 05:00:00|14812.9|14808.9|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|7
1655787900000|2022-06-21 05:05:00|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|16
1655788200000|2022-06-21 05:10:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|16
1655788500000|2022-06-21 05:15:00|14814.5|14810.5|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|17
1655788800000|2022-06-21 05:20:00|14816.1|14812.1|14817.6|14813.6|14820.8|14816.8|14812.9|14808.9|20
1655789100000|2022-06-21 05:25:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|40
1655789400000|2022-06-21 05:30:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|22
1655789700000|2022-06-21 05:35:00|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14812.9|14808.9|57
1655790000000|2022-06-21 05:40:00|14823.9|14819.9|14823.9|14819.9|14831.7|14827.7|14823.9|14819.9|14
1655790300000|2022-06-21 05:45:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|13
1655790600000|2022-06-21 05:50:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|29
1655790900000|2022-06-21 05:55:00|14814.5|14810.5|14822.3|14818.3|14823.9|14819.9|14814.5|14810.5|31
1655791200000|2022-06-21 06:00:00|14823.9|14819.9|14827|14823|14831.7|14827.7|14819.2|14815.2|192
1655791500000|2022-06-21 06:05:00|14828.6|14824.6|14812.9|14808.9|14831.7|14827.7|14812.9|14808.9|144
1655791800000|2022-06-21 06:10:00|14814.5|14810.5|14825.4|14821.4|14825.4|14821.4|14814.5|14810.5|110
1655792100000|2022-06-21 06:15:00|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14819.2|14815.2|206
1655792400000|2022-06-21 06:20:00|14830.1|14826.1|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|151
1655792700000|2022-06-21 06:25:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14827|14823|74
1655793000000|2022-06-21 06:30:00|14834.8|14830.8|14816.1|14812.1|14834.8|14830.8|14814.5|14810.5|118
1655793300000|2022-06-21 06:35:00|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14806.7|14802.7|80
1655793600000|2022-06-21 06:40:00|14808.3|14804.3|14822.3|14818.3|14823.9|14819.9|14806.7|14802.7|64
1655793900000|2022-06-21 06:45:00|14820.8|14816.8|14809.8|14805.8|14822.3|14818.3|14808.3|14804.3|93
1655794200000|2022-06-21 06:50:00|14806.7|14802.7|14819.2|14815.2|14822.3|14818.3|14806.7|14802.7|114
1655794500000|2022-06-21 06:55:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14803.6|14799.6|92
1655794800000|2022-06-21 07:00:00|14819.2|14815.2|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|341
1655795100000|2022-06-21 07:05:00|14830.1|14826.1|14803.6|14799.6|14831.7|14827.7|14792.6|14788.6|215
1655795400000|2022-06-21 07:10:00|14800.4|14796.4|14822.3|14818.3|14822.3|14818.3|14797.3|14793.3|151
1655795700000|2022-06-21 07:15:00|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14797.3|14793.3|165
1655796000000|2022-06-21 07:20:00|14823.9|14819.9|14823.9|14819.9|14836.4|14832.4|14816.1|14812.1|295
1655796300000|2022-06-21 07:25:00|14825.4|14821.4|14816.1|14812.1|14837.9|14833.9|14809.8|14805.8|181
1655796600000|2022-06-21 07:30:00|14817.6|14813.6|14831.7|14827.7|14831.7|14827.7|14814.5|14810.5|139
1655796900000|2022-06-21 07:35:00|14830.1|14826.1|14816.1|14812.1|14831.7|14827.7|14809.8|14805.8|119
1655797200000|2022-06-21 07:40:00|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14795.8|14791.8|182
1655797500000|2022-06-21 07:45:00|14805.1|14801.1|14797.3|14793.3|14809.8|14805.8|14791.1|14787.1|194
1655797800000|2022-06-21 07:50:00|14800.4|14796.4|14791.1|14787.1|14806.7|14802.7|14791.1|14787.1|140
1655798100000|2022-06-21 07:55:00|14789.5|14785.5|14794.2|14790.2|14800.4|14796.4|14787.9|14783.9|90
1655798400000|2022-06-21 08:00:00|14792.6|14788.6|14800.4|14796.4|14809.8|14805.8|14791.1|14787.1|115
1655798700000|2022-06-21 08:05:00|14803.6|14799.6|14825.4|14821.4|14830.1|14826.1|14800.4|14796.4|202
1655799000000|2022-06-21 08:10:00|14823.9|14819.9|14803.6|14799.6|14825.4|14821.4|14795.8|14791.8|216
1655799300000|2022-06-21 08:15:00|14806.7|14802.7|14806.7|14802.7|14819.2|14815.2|14803.6|14799.6|333
1655799600000|2022-06-21 08:20:00|14805.1|14801.1|14825.4|14821.4|14825.4|14821.4|14803.6|14799.6|149
1655799900000|2022-06-21 08:25:00|14819.2|14815.2|14812.9|14808.9|14823.9|14819.9|14812.9|14808.9|85
1655800200000|2022-06-21 08:30:00|14811.4|14807.4|14803.6|14799.6|14812.9|14808.9|14800.4|14796.4|97
1655800500000|2022-06-21 08:35:00|14805.1|14801.1|14822.3|14818.3|14825.4|14821.4|14805.1|14801.1|174
1655800800000|2022-06-21 08:40:00|14820.8|14816.8|14817.6|14813.6|14828.6|14824.6|14817.6|14813.6|114
1655801100000|2022-06-21 08:45:00|14816.1|14812.1|14828.6|14824.6|14828.6|14824.6|14816.1|14812.1|146
1655801400000|2022-06-21 08:50:00|14830.1|14826.1|14828.6|14824.6|14836.4|14832.4|14825.4|14821.4|189
1655801700000|2022-06-21 08:55:00|14830.1|14826.1|14833.3|14829.3|14834.8|14830.8|14819.2|14815.2|222
1655802000000|2022-06-21 09:00:00|14834.8|14830.8|14834.8|14830.8|14844.2|14840.2|14831.7|14827.7|163
1655802300000|2022-06-21 09:05:00|14836.4|14832.4|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|119
1655802600000|2022-06-21 09:10:00|14827|14823|14833.3|14829.3|14837.9|14833.9|14825.4|14821.4|66
1655802900000|2022-06-21 09:15:00|14831.7|14827.7|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|58
1655803200000|2022-06-21 09:20:00|14842.6|14838.6|14847.3|14843.3|14853.6|14849.6|14841.1|14837.1|163
1655803500000|2022-06-21 09:25:00|14850.4|14846.4|14834.8|14830.8|14850.4|14846.4|14834.8|14830.8|168
1655803800000|2022-06-21 09:30:00|14836.4|14832.4|14834.8|14830.8|14841.1|14837.1|14828.6|14824.6|70
1655804100000|2022-06-21 09:35:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14827|14823|43
1655804400000|2022-06-21 09:40:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|40
1655804700000|2022-06-21 09:45:00|14834.8|14830.8|14830.1|14826.1|14844.2|14840.2|14828.6|14824.6|67
1655805000000|2022-06-21 09:50:00|14831.7|14827.7|14822.3|14818.3|14831.7|14827.7|14820.8|14816.8|118
1655805300000|2022-06-21 09:55:00|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14809.8|14805.8|147
1655805600000|2022-06-21 10:00:00|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14806.7|14802.7|90
1655805900000|2022-06-21 10:05:00|14817.6|14813.6|14831.7|14827.7|14831.7|14827.7|14816.1|14812.1|119
1655806200000|2022-06-21 10:10:00|14828.6|14824.6|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|57
1655806500000|2022-06-21 10:15:00|14819.2|14815.2|14819.2|14815.2|14831.7|14827.7|14816.1|14812.1|226
1655806800000|2022-06-21 10:20:00|14820.8|14816.8|14825.4|14821.4|14828.6|14824.6|14816.1|14812.1|122
1655807100000|2022-06-21 10:25:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|34
1655807400000|2022-06-21 10:30:00|14823.9|14819.9|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|91
1655807700000|2022-06-21 10:35:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14800.4|14796.4|111
1655808000000|2022-06-21 10:40:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|133
1655808300000|2022-06-21 10:45:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|113
1655808600000|2022-06-21 10:50:00|14808.3|14804.3|14794.2|14790.2|14809.8|14805.8|14794.2|14790.2|137
1655808900000|2022-06-21 10:55:00|14792.6|14788.6|14803.6|14799.6|14806.7|14802.7|14792.6|14788.6|203
1655809200000|2022-06-21 11:00:00|14802|14798|14800.4|14796.4|14812.9|14808.9|14800.4|14796.4|192
1655809500000|2022-06-21 11:05:00|14803.6|14799.6|14816.1|14812.1|14816.1|14812.1|14803.6|14799.6|245
1655809800000|2022-06-21 11:10:00|14814.5|14810.5|14783.3|14779.3|14828.6|14824.6|14781.7|14777.7|386
1655810100000|2022-06-21 11:15:00|14784.8|14780.8|14786.4|14782.4|14792.6|14788.6|14775.4|14771.4|509
1655810400000|2022-06-21 11:20:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14766.1|14762.1|397
1655810700000|2022-06-21 11:25:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|186
1655811000000|2022-06-21 11:30:00|14786.4|14782.4|14784.8|14780.8|14794.2|14790.2|14784.8|14780.8|180
1655811300000|2022-06-21 11:35:00|14781.7|14777.7|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|246
1655811600000|2022-06-21 11:40:00|14780.1|14776.1|14766.1|14762.1|14784.8|14780.8|14762.9|14758.9|298
1655811900000|2022-06-21 11:45:00|14769.2|14765.2|14762.9|14758.9|14770.8|14766.8|14756.7|14752.7|309
1655812200000|2022-06-21 11:50:00|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14741.1|14737.1|439
1655812500000|2022-06-21 11:55:00|14759.8|14755.8|14769.2|14765.2|14772.3|14768.3|14755.1|14751.1|266
1655812800000|2022-06-21 12:00:00|14767.6|14763.6|14762.9|14758.9|14769.2|14765.2|14756.7|14752.7|394
1655813100000|2022-06-21 12:05:00|14759.8|14755.8|14750.4|14746.4|14762.9|14758.9|14741.1|14737.1|504
1655813400000|2022-06-21 12:10:00|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14744.2|14740.2|377
1655813700000|2022-06-21 12:15:00|14758.3|14754.3|14775.4|14771.4|14789.5|14785.5|14758.3|14754.3|344
1655814000000|2022-06-21 12:20:00|14772.3|14768.3|14794.2|14790.2|14800.4|14796.4|14772.3|14768.3|944
1655814300000|2022-06-21 12:25:00|14792.6|14788.6|14784.8|14780.8|14806.7|14802.7|14781.7|14777.7|489
1655814600000|2022-06-21 12:30:00|14786.4|14782.4|14825.4|14821.4|14828.6|14824.6|14784.8|14780.8|813
1655814900000|2022-06-21 12:35:00|14822.3|14818.3|14805.1|14801.1|14837.9|14833.9|14803.6|14799.6|813
1655815200000|2022-06-21 12:40:00|14806.7|14802.7|14772.3|14768.3|14812.9|14808.9|14769.2|14765.2|592
1655815500000|2022-06-21 12:45:00|14769.2|14765.2|14742.6|14738.6|14775.4|14771.4|14737.9|14733.9|751
1655815800000|2022-06-21 12:50:00|14741.1|14737.1|14723.9|14719.9|14742.6|14738.6|14712.9|14708.9|1077
1655816100000|2022-06-21 12:55:00|14722.3|14718.3|14703.6|14699.6|14725.4|14721.4|14697.3|14693.3|1075
1655816400000|2022-06-21 13:00:00|14706.7|14702.7|14734.8|14730.8|14734.8|14730.8|14703.6|14699.6|1225
1655816700000|2022-06-21 13:05:00|14737.9|14733.9|14739.5|14735.5|14747.3|14743.3|14728.6|14724.6|894
1655817000000|2022-06-21 13:10:00|14737.9|14733.9|14766.1|14762.1|14766.1|14762.1|14731.7|14727.7|993
1655817300000|2022-06-21 13:15:00|14767.6|14763.6|14756.7|14752.7|14775.4|14771.4|14750.4|14746.4|997
1655817600000|2022-06-21 13:20:00|14753.6|14749.6|14734.8|14730.8|14753.6|14749.6|14722.3|14718.3|795
1655817900000|2022-06-21 13:25:00|14731.7|14727.7|14719.2|14715.2|14734.8|14730.8|14719.2|14715.2|324
1655818200000|2022-06-21 13:30:00|14722.3|14718.3|14719.2|14715.2|14741.1|14737.1|14716.1|14712.1|1297
1655818500000|2022-06-21 13:35:00|14716.1|14712.1|14745.8|14741.8|14747.3|14743.3|14709.8|14705.8|834
1655818800000|2022-06-21 13:40:00|14744.2|14740.2|14762.9|14758.9|14769.2|14765.2|14744.2|14740.2|701
1655819100000|2022-06-21 13:45:00|14764.5|14760.5|14784.8|14780.8|14797.3|14793.3|14762.9|14758.9|960
1655819400000|2022-06-21 13:50:00|14783.3|14779.3|14812.9|14808.9|14828.6|14824.6|14778.6|14774.6|811
1655819700000|2022-06-21 13:55:00|14809.8|14805.8|14812.9|14808.9|14816.1|14812.1|14787.9|14783.9|805
1655820000000|2022-06-21 14:00:00|14809.8|14805.8|14822.3|14818.3|14825.4|14821.4|14781.7|14777.7|1104
1655820300000|2022-06-21 14:05:00|14820.8|14816.8|14781.7|14777.7|14822.3|14818.3|14781.7|14777.7|847
1655820600000|2022-06-21 14:10:00|14778.6|14774.6|14762.9|14758.9|14783.3|14779.3|14753.6|14749.6|802
1655820900000|2022-06-21 14:15:00|14766.1|14762.1|14781.7|14777.7|14784.8|14780.8|14756.7|14752.7|364
1655821200000|2022-06-21 14:20:00|14783.3|14779.3|14803.6|14799.6|14803.6|14799.6|14781.7|14777.7|399
1655821500000|2022-06-21 14:25:00|14802|14798|14794.2|14790.2|14803.6|14799.6|14789.5|14785.5|277
1655821800000|2022-06-21 14:30:00|14795.8|14791.8|14803.6|14799.6|14812.9|14808.9|14775.4|14771.4|445
1655822100000|2022-06-21 14:35:00|14806.7|14802.7|14808.3|14804.3|14812.9|14808.9|14795.8|14791.8|375
1655822400000|2022-06-21 14:40:00|14809.8|14805.8|14772.3|14768.3|14809.8|14805.8|14769.2|14765.2|483
1655822700000|2022-06-21 14:45:00|14770.8|14766.8|14794.2|14790.2|14797.3|14793.3|14769.2|14765.2|361
1655823000000|2022-06-21 14:50:00|14795.8|14791.8|14778.6|14774.6|14795.8|14791.8|14772.3|14768.3|335
1655823300000|2022-06-21 14:55:00|14780.1|14776.1|14781.7|14777.7|14792.6|14788.6|14778.6|14774.6|329
1655823600000|2022-06-21 15:00:00|14783.3|14779.3|14784.8|14780.8|14791.1|14787.1|14769.2|14765.2|285
1655823900000|2022-06-21 15:05:00|14783.3|14779.3|14769.2|14765.2|14784.8|14780.8|14759.8|14755.8|342
1655824200000|2022-06-21 15:10:00|14767.6|14763.6|14781.7|14777.7|14784.8|14780.8|14766.1|14762.1|300
1655824500000|2022-06-21 15:15:00|14778.6|14774.6|14794.2|14790.2|14794.2|14790.2|14775.4|14771.4|312
1655824800000|2022-06-21 15:20:00|14791.1|14787.1|14800.4|14796.4|14808.3|14804.3|14791.1|14787.1|324
1655825100000|2022-06-21 15:25:00|14803.6|14799.6|14831.7|14827.7|14831.7|14827.7|14802|14798|691
1655825400000|2022-06-21 15:30:00|14828.6|14824.6|14841.1|14837.1|14844.2|14840.2|14825.4|14821.4|732
1655825700000|2022-06-21 15:35:00|14837.9|14833.9|14809.8|14805.8|14853.6|14849.6|14803.6|14799.6|841
1655826000000|2022-06-21 15:40:00|14811.4|14807.4|14791.1|14787.1|14816.1|14812.1|14784.8|14780.8|709
1655826300000|2022-06-21 15:45:00|14792.6|14788.6|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|317
1655826600000|2022-06-21 15:50:00|14789.5|14785.5|14778.6|14774.6|14789.5|14785.5|14770.8|14766.8|255
1655826900000|2022-06-21 15:55:00|14775.4|14771.4|14756.7|14752.7|14777|14773|14756.7|14752.7|556
1655827200000|2022-06-21 16:00:00|14755.1|14751.1|14759.8|14755.8|14766.1|14762.1|14753.6|14749.6|443
1655827500000|2022-06-21 16:05:00|14762.9|14758.9|14769.2|14765.2|14775.4|14771.4|14759.8|14755.8|274
1655827800000|2022-06-21 16:10:00|14766.1|14762.1|14759.8|14755.8|14769.2|14765.2|14753.6|14749.6|348
1655828100000|2022-06-21 16:15:00|14758.3|14754.3|14769.2|14765.2|14769.2|14765.2|14756.7|14752.7|401
1655828400000|2022-06-21 16:20:00|14767.6|14763.6|14766.1|14762.1|14781.7|14777.7|14766.1|14762.1|319
1655828700000|2022-06-21 16:25:00|14769.2|14765.2|14769.2|14765.2|14775.4|14771.4|14762.9|14758.9|191
1655829000000|2022-06-21 16:30:00|14775.4|14771.4|14767.6|14763.6|14778.6|14774.6|14766.1|14762.1|198
1655829300000|2022-06-21 16:35:00|14769.2|14765.2|14772.3|14768.3|14775.4|14771.4|14761.4|14757.4|122
1655829600000|2022-06-21 16:40:00|14769.2|14765.2|14759.8|14755.8|14769.2|14765.2|14756.7|14752.7|275
1655829900000|2022-06-21 16:45:00|14758.3|14754.3|14744.2|14740.2|14759.8|14755.8|14737.9|14733.9|475
1655830200000|2022-06-21 16:50:00|14742.6|14738.6|14747.3|14743.3|14753.6|14749.6|14742.6|14738.6|276
1655830500000|2022-06-21 16:55:00|14748.9|14744.9|14752|14748|14756.7|14752.7|14747.3|14743.3|205
1655830800000|2022-06-21 17:00:00|14750.4|14746.4|14767.6|14763.6|14769.2|14765.2|14750.4|14746.4|511
1655831100000|2022-06-21 17:05:00|14769.2|14765.2|14773.9|14769.9|14775.4|14771.4|14762.9|14758.9|413
1655831400000|2022-06-21 17:10:00|14772.3|14768.3|14753.6|14749.6|14772.3|14768.3|14750.4|14746.4|539
1655831700000|2022-06-21 17:15:00|14755.1|14751.1|14756.7|14752.7|14762.9|14758.9|14755.1|14751.1|288
1655832000000|2022-06-21 17:20:00|14753.6|14749.6|14766.1|14762.1|14775.4|14771.4|14750.4|14746.4|443
1655832300000|2022-06-21 17:25:00|14764.5|14760.5|14756.7|14752.7|14766.1|14762.1|14756.7|14752.7|269
1655832600000|2022-06-21 17:30:00|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14744.2|14740.2|432
1655832900000|2022-06-21 17:35:00|14761.4|14757.4|14759.8|14755.8|14766.1|14762.1|14753.6|14749.6|382
1655833200000|2022-06-21 17:40:00|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14753.6|14749.6|379
1655833500000|2022-06-21 17:45:00|14759.8|14755.8|14759.8|14755.8|14764.5|14760.5|14753.6|14749.6|455
1655833800000|2022-06-21 17:50:00|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|171
1655834100000|2022-06-21 17:55:00|14762.9|14758.9|14756.7|14752.7|14766.1|14762.1|14753.6|14749.6|315
1655834400000|2022-06-21 18:00:00|14753.6|14749.6|14756.7|14752.7|14762.9|14758.9|14752|14748|327
1655834700000|2022-06-21 18:05:00|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14744.2|14740.2|647
1655835000000|2022-06-21 18:10:00|14748.9|14744.9|14747.3|14743.3|14753.6|14749.6|14744.2|14740.2|346
1655835300000|2022-06-21 18:15:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14737.9|14733.9|533
1655835600000|2022-06-21 18:20:00|14747.3|14743.3|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|201
1655835900000|2022-06-21 18:25:00|14742.6|14738.6|14728.6|14724.6|14744.2|14740.2|14725.4|14721.4|440
1655836200000|2022-06-21 18:30:00|14727|14723|14734.8|14730.8|14737.9|14733.9|14725.4|14721.4|481
1655836500000|2022-06-21 18:35:00|14731.7|14727.7|14728.6|14724.6|14734.8|14730.8|14725.4|14721.4|318
1655836800000|2022-06-21 18:40:00|14731.7|14727.7|14722.3|14718.3|14731.7|14727.7|14719.2|14715.2|765
1655837100000|2022-06-21 18:45:00|14719.2|14715.2|14709.8|14705.8|14725.4|14721.4|14697.3|14693.3|1995
1655837400000|2022-06-21 18:50:00|14706.7|14702.7|14709.8|14705.8|14719.2|14715.2|14706.7|14702.7|524
1655837700000|2022-06-21 18:55:00|14711.4|14707.4|14706.7|14702.7|14712.9|14708.9|14697.3|14693.3|1100
1655838000000|2022-06-21 19:00:00|14705.1|14701.1|14719.2|14715.2|14719.2|14715.2|14700.4|14696.4|674
1655838300000|2022-06-21 19:05:00|14716.1|14712.1|14709.8|14705.8|14725.4|14721.4|14709.8|14705.8|445
1655838600000|2022-06-21 19:10:00|14712.9|14708.9|14716.1|14712.1|14720.8|14716.8|14709.8|14705.8|315
1655838900000|2022-06-21 19:15:00|14717.6|14713.6|14706.7|14702.7|14719.2|14715.2|14706.7|14702.7|146
1655839200000|2022-06-21 19:20:00|14708.3|14704.3|14700.4|14696.4|14709.8|14705.8|14700.4|14696.4|551
1655839500000|2022-06-21 19:25:00|14703.6|14699.6|14709.8|14705.8|14712.9|14708.9|14703.6|14699.6|387
1655839800000|2022-06-21 19:30:00|14712.9|14708.9|14712.9|14708.9|14722.3|14718.3|14709.8|14705.8|506
1655840100000|2022-06-21 19:35:00|14716.1|14712.1|14706.7|14702.7|14716.1|14712.1|14706.7|14702.7|199
1655840400000|2022-06-21 19:40:00|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14691.1|14687.1|499
1655840700000|2022-06-21 19:45:00|14706.7|14702.7|14719.2|14715.2|14722.3|14718.3|14705.1|14701.1|323
1655841000000|2022-06-21 19:50:00|14720.8|14716.8|14730.1|14726.1|14731.7|14727.7|14720.8|14716.8|477
1655841300000|2022-06-21 19:55:00|14728.6|14724.6|14734.8|14730.8|14753.6|14749.6|14728.6|14724.6|1588
1655841600000|2022-06-21 20:00:00|14737.9|14733.9|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|1057
1655841900000|2022-06-21 20:05:00|14731.7|14727.7|14733.3|14729.3|14741.1|14737.1|14731.7|14727.7|362
1655842200000|2022-06-21 20:10:00|14734.8|14730.8|14750.4|14746.4|14750.4|14746.4|14734.8|14730.8|231
1655842500000|2022-06-21 20:15:00|14748.9|14744.9|14753.6|14749.6|14755.1|14751.1|14747.3|14743.3|289
1655842800000|2022-06-21 20:20:00|14755.1|14751.1|14772.3|14768.3|14772.3|14768.3|14750.4|14746.4|706
1655843100000|2022-06-21 20:25:00|14775.4|14771.4|14791.1|14787.1|14791.1|14787.1|14772.3|14768.3|837
1655843400000|2022-06-21 20:30:00|14792.6|14788.6|14803.6|14799.6|14806.7|14802.7|14792.6|14788.6|470
1655843700000|2022-06-21 20:35:00|14805.1|14801.1|14809.8|14805.8|14816.1|14812.1|14803.6|14799.6|315
1655844000000|2022-06-21 20:40:00|14806.7|14802.7|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|275
1655844300000|2022-06-21 20:45:00|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14811.4|14807.4|345
1655844600000|2022-06-21 20:50:00|14819.2|14815.2|14812.9|14808.9|14822.3|14818.3|14809.8|14805.8|718
1655844900000|2022-06-21 20:55:00|14809.8|14805.8|14822.3|14818.3|14828.6|14824.6|14809.8|14805.8|783
1655848800000|2022-06-21 22:00:00|14814.5|14810.5|14805.1|14801.1|14819.2|14815.2|14802|14798|67
1655849100000|2022-06-21 22:05:00|14800.4|14796.4|14816.1|14812.1|14816.1|14812.1|14800.4|14796.4|89
1655849400000|2022-06-21 22:10:00|14814.5|14810.5|14811.4|14807.4|14814.5|14810.5|14809.8|14805.8|9
1655849700000|2022-06-21 22:15:00|14809.8|14805.8|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|29
1655850000000|2022-06-21 22:20:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|14
1655850300000|2022-06-21 22:25:00|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|37
1655850600000|2022-06-21 22:30:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|29
1655850900000|2022-06-21 22:35:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14798.9|14794.9|24
1655851200000|2022-06-21 22:40:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|38
1655851500000|2022-06-21 22:45:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|22
1655851800000|2022-06-21 22:50:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|7
1655852100000|2022-06-21 22:55:00|14806.7|14802.7|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|55
1655852400000|2022-06-21 23:00:00|14806.7|14802.7|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|28
1655852700000|2022-06-21 23:05:00|14805.1|14801.1|14811.4|14807.4|14811.4|14807.4|14803.6|14799.6|60
1655853000000|2022-06-21 23:10:00|14809.8|14805.8|14797.3|14793.3|14811.4|14807.4|14797.3|14793.3|23
1655853300000|2022-06-21 23:15:00|14800.4|14796.4|14798.9|14794.9|14802|14798|14797.3|14793.3|13
1655853600000|2022-06-21 23:20:00|14800.4|14796.4|14792.6|14788.6|14800.4|14796.4|14787.9|14783.9|31
1655853900000|2022-06-21 23:25:00|14794.2|14790.2|14791.1|14787.1|14797.3|14793.3|14787.9|14783.9|30
1655854200000|2022-06-21 23:30:00|14789.5|14785.5|14787.9|14783.9|14794.2|14790.2|14784.8|14780.8|45
1655854500000|2022-06-21 23:35:00|14786.4|14782.4|14797.3|14793.3|14797.3|14793.3|14786.4|14782.4|44
1655854800000|2022-06-21 23:40:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|56
1655855100000|2022-06-21 23:45:00|14808.3|14804.3|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|74
1655855400000|2022-06-21 23:50:00|14798.9|14794.9|14805.1|14801.1|14806.7|14802.7|14797.3|14793.3|29
1655855700000|2022-06-21 23:55:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|92
1655856000000|2022-06-22 00:00:00|14803.6|14799.6|14809.8|14805.8|14816.1|14812.1|14800.4|14796.4|117
1655856300000|2022-06-22 00:05:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|35
1655856600000|2022-06-22 00:10:00|14812.9|14808.9|14820.8|14816.8|14825.4|14821.4|14812.9|14808.9|110
1655856900000|2022-06-22 00:15:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14805.1|14801.1|55
1655857200000|2022-06-22 00:20:00|14819.2|14815.2|14812.9|14808.9|14823.9|14819.9|14809.8|14805.8|60
1655857500000|2022-06-22 00:25:00|14817.6|14813.6|14814.5|14810.5|14825.4|14821.4|14809.8|14805.8|49
1655857800000|2022-06-22 00:30:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14800.4|14796.4|25
1655858100000|2022-06-22 00:35:00|14811.4|14807.4|14811.4|14807.4|14816.1|14812.1|14806.7|14802.7|42
1655858400000|2022-06-22 00:40:00|14809.8|14805.8|14814.5|14810.5|14816.1|14812.1|14800.4|14796.4|16
1655858700000|2022-06-22 00:45:00|14816.1|14812.1|14809.8|14805.8|14820.8|14816.8|14806.7|14802.7|12
1655859000000|2022-06-22 00:50:00|14812.9|14808.9|14823.9|14819.9|14828.6|14824.6|14812.9|14808.9|40
1655859300000|2022-06-22 00:55:00|14822.3|14818.3|14822.3|14818.3|14828.6|14824.6|14819.2|14815.2|48
1655859600000|2022-06-22 01:00:00|14823.9|14819.9|14836.4|14832.4|14836.4|14832.4|14823.9|14819.9|49
1655859900000|2022-06-22 01:05:00|14837.9|14833.9|14841.1|14837.1|14847.3|14843.3|14831.7|14827.7|75
1655860200000|2022-06-22 01:10:00|14842.6|14838.6|14844.2|14840.2|14855.1|14851.1|14837.9|14833.9|90
1655860500000|2022-06-22 01:15:00|14842.6|14838.6|14836.4|14832.4|14844.2|14840.2|14834.8|14830.8|41
1655860800000|2022-06-22 01:20:00|14837.9|14833.9|14828.6|14824.6|14841.1|14837.1|14827|14823|91
1655861100000|2022-06-22 01:25:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14823.9|14819.9|118
1655861400000|2022-06-22 01:30:00|14827|14823|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|36
1655861700000|2022-06-22 01:35:00|14833.3|14829.3|14827|14823|14834.8|14830.8|14825.4|14821.4|46
1655862000000|2022-06-22 01:40:00|14828.6|14824.6|14847.3|14843.3|14847.3|14843.3|14827|14823|64
1655862300000|2022-06-22 01:45:00|14848.9|14844.9|14841.1|14837.1|14853.6|14849.6|14837.9|14833.9|43
1655862600000|2022-06-22 01:50:00|14842.6|14838.6|14836.4|14832.4|14844.2|14840.2|14834.8|14830.8|21
1655862900000|2022-06-22 01:55:00|14837.9|14833.9|14827|14823|14837.9|14833.9|14825.4|14821.4|15
1655863200000|2022-06-22 02:00:00|14825.4|14821.4|14828.6|14824.6|14837.9|14833.9|14825.4|14821.4|33
1655863500000|2022-06-22 02:05:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|50
1655863800000|2022-06-22 02:10:00|14827|14823|14825.4|14821.4|14834.8|14830.8|14825.4|14821.4|57
1655864100000|2022-06-22 02:15:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14819.2|14815.2|38
1655864400000|2022-06-22 02:20:00|14823.9|14819.9|14823.9|14819.9|14828.6|14824.6|14822.3|14818.3|28
1655864700000|2022-06-22 02:25:00|14825.4|14821.4|14827|14823|14828.6|14824.6|14822.3|14818.3|35
1655865000000|2022-06-22 02:30:00|14828.6|14824.6|14841.1|14837.1|14841.1|14837.1|14825.4|14821.4|35
1655865300000|2022-06-22 02:35:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14837.9|14833.9|28
1655865600000|2022-06-22 02:40:00|14842.6|14838.6|14850.4|14846.4|14850.4|14846.4|14842.6|14838.6|17
1655865900000|2022-06-22 02:45:00|14852|14848|14859.8|14855.8|14859.8|14855.8|14850.4|14846.4|76
1655866200000|2022-06-22 02:50:00|14862.9|14858.9|14852|14848|14862.9|14858.9|14850.4|14846.4|25
1655866500000|2022-06-22 02:55:00|14850.4|14846.4|14856.7|14852.7|14858.3|14854.3|14848.9|14844.9|12
1655866800000|2022-06-22 03:00:00|14858.3|14854.3|14861.4|14857.4|14862.9|14858.9|14852|14848|28
1655867100000|2022-06-22 03:05:00|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|39
1655867400000|2022-06-22 03:10:00|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14855.1|14851.1|25
1655867700000|2022-06-22 03:15:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14850.4|14846.4|44
1655868000000|2022-06-22 03:20:00|14861.4|14857.4|14852|14848|14861.4|14857.4|14852|14848|33
1655868300000|2022-06-22 03:25:00|14850.4|14846.4|14845.8|14841.8|14853.6|14849.6|14844.2|14840.2|15
1655868600000|2022-06-22 03:30:00|14847.3|14843.3|14861.4|14857.4|14869.2|14865.2|14845.8|14841.8|116
1655868900000|2022-06-22 03:35:00|14859.8|14855.8|14867.6|14863.6|14869.2|14865.2|14856.7|14852.7|34
1655869200000|2022-06-22 03:40:00|14869.2|14865.2|14872.3|14868.3|14873.9|14869.9|14862.9|14858.9|64
1655869500000|2022-06-22 03:45:00|14870.8|14866.8|14859.8|14855.8|14870.8|14866.8|14859.8|14855.8|23
1655869800000|2022-06-22 03:50:00|14858.3|14854.3|14859.8|14855.8|14861.4|14857.4|14853.6|14849.6|56
1655870100000|2022-06-22 03:55:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|5
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|15
1655870700000|2022-06-22 04:05:00|14855.1|14851.1|14856.7|14852.7|14858.3|14854.3|14853.6|14849.6|25
1655871000000|2022-06-22 04:10:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14847.3|14843.3|34
1655871300000|2022-06-22 04:15:00|14850.4|14846.4|14844.2|14840.2|14852|14848|14844.2|14840.2|21
1655871600000|2022-06-22 04:20:00|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14842.6|14838.6|9
1655871900000|2022-06-22 04:25:00|14844.2|14840.2|14839.5|14835.5|14845.8|14841.8|14837.9|14833.9|19
1655872200000|2022-06-22 04:30:00|14837.9|14833.9|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|19
1655872500000|2022-06-22 04:35:00|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|46
1655872800000|2022-06-22 04:40:00|14847.3|14843.3|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|22
1655873100000|2022-06-22 04:45:00|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14841.1|14837.1|18
1655873400000|2022-06-22 04:50:00|14841.1|14837.1|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|15
1655873700000|2022-06-22 04:55:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|7
1655874000000|2022-06-22 05:00:00|14845.8|14841.8|14834.8|14830.8|14847.3|14843.3|14834.8|14830.8|32
1655874300000|2022-06-22 05:05:00|14836.4|14832.4|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|30
1655874600000|2022-06-22 05:10:00|14833.3|14829.3|14825.4|14821.4|14833.3|14829.3|14825.4|14821.4|25
1655874900000|2022-06-22 05:15:00|14827|14823|14819.2|14815.2|14827|14823|14819.2|14815.2|16
1655875200000|2022-06-22 05:20:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14820.8|14816.8|34
1655875500000|2022-06-22 05:25:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14830.1|14826.1|35
1655875800000|2022-06-22 05:30:00|14828.6|14824.6|14837.9|14833.9|14839.5|14835.5|14825.4|14821.4|56
1655876100000|2022-06-22 05:35:00|14839.5|14835.5|14848.9|14844.9|14853.6|14849.6|14837.9|14833.9|46
1655876400000|2022-06-22 05:40:00|14847.3|14843.3|14848.9|14844.9|14853.6|14849.6|14847.3|14843.3|91
1655876700000|2022-06-22 05:45:00|14850.4|14846.4|14856.7|14852.7|14859.8|14855.8|14847.3|14843.3|33
1655877000000|2022-06-22 05:50:00|14859.8|14855.8|14872.3|14868.3|14873.9|14869.9|14859.8|14855.8|104
1655877300000|2022-06-22 05:55:00|14873.9|14869.9|14866.1|14862.1|14873.9|14869.9|14862.9|14858.9|176
1655877600000|2022-06-22 06:00:00|14867.6|14863.6|14884.8|14880.8|14887.9|14883.9|14859.8|14855.8|391
1655877900000|2022-06-22 06:05:00|14887.9|14883.9|14894.2|14890.2|14898.9|14894.9|14872.3|14868.3|284
1655878200000|2022-06-22 06:10:00|14895.8|14891.8|14886.4|14882.4|14900.4|14896.4|14881.7|14877.7|129
1655878500000|2022-06-22 06:15:00|14884.8|14880.8|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|94
1655878800000|2022-06-22 06:20:00|14889.5|14885.5|14898.9|14894.9|14900.4|14896.4|14887.9|14883.9|142
1655879100000|2022-06-22 06:25:00|14900.4|14896.4|14906.7|14902.7|14914.5|14910.5|14897.3|14893.3|306
1655879400000|2022-06-22 06:30:00|14903.6|14899.6|14902|14898|14909.8|14905.8|14894.2|14890.2|75
1655879700000|2022-06-22 06:35:00|14900.4|14896.4|14912.9|14908.9|14917.6|14913.6|14897.3|14893.3|83
1655880000000|2022-06-22 06:40:00|14909.8|14905.8|14909.8|14905.8|14919.2|14915.2|14900.4|14896.4|396
1655880300000|2022-06-22 06:45:00|14911.4|14907.4|14922.3|14918.3|14928.6|14924.6|14909.8|14905.8|282
1655880600000|2022-06-22 06:50:00|14923.9|14919.9|14914.5|14910.5|14928.6|14924.6|14914.5|14910.5|135
1655880900000|2022-06-22 06:55:00|14912.9|14908.9|14922.3|14918.3|14925.4|14921.4|14911.4|14907.4|132
1655881200000|2022-06-22 07:00:00|14923.9|14919.9|14933.3|14929.3|14947.3|14943.3|14919.2|14915.2|251
1655881500000|2022-06-22 07:05:00|14934.8|14930.8|14958.3|14954.3|14962.9|14958.9|14928.6|14924.6|336
1655881800000|2022-06-22 07:10:00|14959.8|14955.8|14919.2|14915.2|14959.8|14955.8|14916.1|14912.1|256
1655882100000|2022-06-22 07:15:00|14917.6|14913.6|14931.7|14927.7|14931.7|14927.7|14917.6|14913.6|278
1655882400000|2022-06-22 07:20:00|14930.1|14926.1|14937.9|14933.9|14953.6|14949.6|14922.3|14918.3|397
1655882700000|2022-06-22 07:25:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14925.4|14921.4|118
1655883000000|2022-06-22 07:30:00|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14931.7|14927.7|217
1655883300000|2022-06-22 07:35:00|14942.6|14938.6|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|111
1655883600000|2022-06-22 07:40:00|14955.1|14951.1|14962.9|14958.9|14972.3|14968.3|14953.6|14949.6|167
1655883900000|2022-06-22 07:45:00|14961.4|14957.4|14961.4|14957.4|14975.4|14971.4|14956.7|14952.7|136
1655884200000|2022-06-22 07:50:00|14959.8|14955.8|14937.9|14933.9|14962.9|14958.9|14934.8|14930.8|192
1655884500000|2022-06-22 07:55:00|14939.5|14935.5|14934.8|14930.8|14944.2|14940.2|14923.9|14919.9|302
1655884800000|2022-06-22 08:00:00|14936.4|14932.4|14944.2|14940.2|14950.4|14946.4|14930.1|14926.1|229
1655885100000|2022-06-22 08:05:00|14942.6|14938.6|14934.8|14930.8|14947.3|14943.3|14934.8|14930.8|179
1655885400000|2022-06-22 08:10:00|14936.4|14932.4|14922.3|14918.3|14936.4|14932.4|14920.8|14916.8|165
1655885700000|2022-06-22 08:15:00|14919.2|14915.2|14912.9|14908.9|14928.6|14924.6|14912.9|14908.9|206
1655886000000|2022-06-22 08:20:00|14914.5|14910.5|14909.8|14905.8|14922.3|14918.3|14909.8|14905.8|173
1655886300000|2022-06-22 08:25:00|14911.4|14907.4|14922.3|14918.3|14922.3|14918.3|14909.8|14905.8|92
1655886600000|2022-06-22 08:30:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|49
1655886900000|2022-06-22 08:35:00|14917.6|14913.6|14909.8|14905.8|14920.8|14916.8|14908.3|14904.3|46
1655887200000|2022-06-22 08:40:00|14908.3|14904.3|14925.4|14921.4|14928.6|14924.6|14908.3|14904.3|111
1655887500000|2022-06-22 08:45:00|14927|14923|14934.8|14930.8|14941.1|14937.1|14927|14923|231
1655887800000|2022-06-22 08:50:00|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14925.4|14921.4|88
1655888100000|2022-06-22 08:55:00|14931.7|14927.7|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|187
1655888400000|2022-06-22 09:00:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|122
1655888700000|2022-06-22 09:05:00|14925.4|14921.4|14947.3|14943.3|14947.3|14943.3|14925.4|14921.4|478
1655889000000|2022-06-22 09:10:00|14945.8|14941.8|14953.6|14949.6|14955.1|14951.1|14942.6|14938.6|115
1655889300000|2022-06-22 09:15:00|14952|14948|14934.8|14930.8|14952|14948|14933.3|14929.3|189
1655889600000|2022-06-22 09:20:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14920.8|14916.8|288
1655889900000|2022-06-22 09:25:00|14923.9|14919.9|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|172
1655890200000|2022-06-22 09:30:00|14916.1|14912.1|14934.8|14930.8|14934.8|14930.8|14912.9|14908.9|265
1655890500000|2022-06-22 09:35:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|324
1655890800000|2022-06-22 09:40:00|14936.4|14932.4|14947.3|14943.3|14950.4|14946.4|14928.6|14924.6|431
1655891100000|2022-06-22 09:45:00|14945.8|14941.8|14937.9|14933.9|14947.3|14943.3|14931.7|14927.7|301
1655891400000|2022-06-22 09:50:00|14934.8|14930.8|14931.7|14927.7|14942.6|14938.6|14931.7|14927.7|289
1655891700000|2022-06-22 09:55:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|124
1655892000000|2022-06-22 10:00:00|14933.3|14929.3|14931.7|14927.7|14944.2|14940.2|14928.6|14924.6|160
1655892300000|2022-06-22 10:05:00|14933.3|14929.3|14919.2|14915.2|14934.8|14930.8|14919.2|14915.2|144
1655892600000|2022-06-22 10:10:00|14917.6|14913.6|14909.8|14905.8|14919.2|14915.2|14909.8|14905.8|81
1655892900000|2022-06-22 10:15:00|14908.3|14904.3|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|80
1655893200000|2022-06-22 10:20:00|14908.3|14904.3|14916.1|14912.1|14922.3|14918.3|14906.7|14902.7|189
1655893500000|2022-06-22 10:25:00|14914.5|14910.5|14919.2|14915.2|14922.3|14918.3|14909.8|14905.8|126
1655893800000|2022-06-22 10:30:00|14917.6|14913.6|14925.4|14921.4|14928.6|14924.6|14909.8|14905.8|162
1655894100000|2022-06-22 10:35:00|14927|14923|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|108
1655894400000|2022-06-22 10:40:00|14920.8|14916.8|14922.3|14918.3|14930.1|14926.1|14917.6|14913.6|129
1655894700000|2022-06-22 10:45:00|14923.9|14919.9|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|47
1655895000000|2022-06-22 10:50:00|14933.3|14929.3|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|52
1655895300000|2022-06-22 10:55:00|14933.3|14929.3|14947.3|14943.3|14950.4|14946.4|14931.7|14927.7|129
1655895600000|2022-06-22 11:00:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14941.1|14937.1|404
1655895900000|2022-06-22 11:05:00|14948.9|14944.9|14972.3|14968.3|14972.3|14968.3|14944.2|14940.2|319
1655896200000|2022-06-22 11:10:00|14975.4|14971.4|14981.7|14977.7|14987.9|14983.9|14975.4|14971.4|312
1655896500000|2022-06-22 11:15:00|14980.1|14976.1|14978.6|14974.6|14991.1|14987.1|14972.3|14968.3|319
1655896800000|2022-06-22 11:20:00|14977|14973|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|286
1655897100000|2022-06-22 11:25:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14956.7|14952.7|181
1655897400000|2022-06-22 11:30:00|14967.6|14963.6|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|151
1655897700000|2022-06-22 11:35:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|230
1655898000000|2022-06-22 11:40:00|14964.5|14960.5|14942.6|14938.6|14966.1|14962.1|14937.9|14933.9|356
1655898300000|2022-06-22 11:45:00|14944.2|14940.2|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|239
1655898600000|2022-06-22 11:50:00|14942.6|14938.6|14956.7|14952.7|14959.8|14955.8|14941.1|14937.1|282
1655898900000|2022-06-22 11:55:00|14959.8|14955.8|14937.9|14933.9|14959.8|14955.8|14934.8|14930.8|343
1655899200000|2022-06-22 12:00:00|14941.1|14937.1|14947.3|14943.3|14953.6|14949.6|14939.5|14935.5|380
1655899500000|2022-06-22 12:05:00|14950.4|14946.4|14953.6|14949.6|14958.3|14954.3|14941.1|14937.1|181
1655899800000|2022-06-22 12:10:00|14955.1|14951.1|14953.6|14949.6|14962.9|14958.9|14947.3|14943.3|215
1655900100000|2022-06-22 12:15:00|14958.3|14954.3|14975.4|14971.4|14975.4|14971.4|14956.7|14952.7|414
1655900400000|2022-06-22 12:20:00|14977|14973|14975.4|14971.4|14984.8|14980.8|14964.5|14960.5|867
1655900700000|2022-06-22 12:25:00|14978.6|14974.6|14998.9|14994.9|15016.1|15012.1|14977|14973|685
1655901000000|2022-06-22 12:30:00|15000.4|14996.4|15016.1|15012.1|15025.4|15021.4|14987.9|14983.9|936
1655901300000|2022-06-22 12:35:00|15012.9|15008.9|15014.5|15010.5|15019.2|15015.2|14997.3|14993.3|690
1655901600000|2022-06-22 12:40:00|15012.9|15008.9|15058.3|15054.3|15062.9|15058.9|15012.9|15008.9|805
1655901900000|2022-06-22 12:45:00|15059.8|15055.8|15052|15048|15091.1|15087.1|15048.9|15044.9|1169
1655902200000|2022-06-22 12:50:00|15050.4|15046.4|15078.6|15074.6|15087.9|15083.9|15050.4|15046.4|638
1655902500000|2022-06-22 12:55:00|15081.7|15077.7|15094.2|15090.2|15094.2|15090.2|15075.4|15071.4|853
1655902800000|2022-06-22 13:00:00|15091.1|15087.1|15087.9|15083.9|15109.8|15105.8|15081.7|15077.7|1639
1655903100000|2022-06-22 13:05:00|15086.4|15082.4|15062.9|15058.9|15087.9|15083.9|15059.8|15055.8|1584
1655903400000|2022-06-22 13:10:00|15059.8|15055.8|15059.8|15055.8|15075.4|15071.4|15053.6|15049.6|1023
1655903700000|2022-06-22 13:15:00|15062.9|15058.9|15053.6|15049.6|15069.2|15065.2|15044.2|15040.2|874
1655904000000|2022-06-22 13:20:00|15050.4|15046.4|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|599
1655904300000|2022-06-22 13:25:00|15059.8|15055.8|15062.9|15058.9|15067.6|15063.6|15050.4|15046.4|609
1655904600000|2022-06-22 13:30:00|15064.5|15060.5|15052|15048|15075.4|15071.4|15022.3|15018.3|1349
1655904900000|2022-06-22 13:35:00|15053.6|15049.6|15062.9|15058.9|15072.3|15068.3|15047.3|15043.3|935
1655905200000|2022-06-22 13:40:00|15066.1|15062.1|15072.3|15068.3|15100.4|15096.4|15059.8|15055.8|1348
1655905500000|2022-06-22 13:45:00|15070.8|15066.8|15081.7|15077.7|15081.7|15077.7|15050.4|15046.4|940
1655905800000|2022-06-22 13:50:00|15083.3|15079.3|15075.4|15071.4|15098.9|15094.9|15075.4|15071.4|1043
1655906100000|2022-06-22 13:55:00|15072.3|15068.3|15078.6|15074.6|15078.6|15074.6|15053.6|15049.6|1011
1655906400000|2022-06-22 14:00:00|15081.7|15077.7|15125.4|15121.4|15134.8|15130.8|15081.7|15077.7|990
1655906700000|2022-06-22 14:05:00|15128.6|15124.6|15100.4|15096.4|15128.6|15124.6|15094.2|15090.2|1263
1655907000000|2022-06-22 14:10:00|15103.6|15099.6|15072.3|15068.3|15103.6|15099.6|15070.8|15066.8|1058
1655907300000|2022-06-22 14:15:00|15069.2|15065.2|15037.9|15033.9|15087.9|15083.9|15037.9|15033.9|971
1655907600000|2022-06-22 14:20:00|15041.1|15037.1|15062.9|15058.9|15066.1|15062.1|15037.9|15033.9|765
1655907900000|2022-06-22 14:25:00|15066.1|15062.1|15066.1|15062.1|15073.9|15069.9|15050.4|15046.4|1007
1655908200000|2022-06-22 14:30:00|15067.6|15063.6|15083.3|15079.3|15089.5|15085.5|15067.6|15063.6|654
1655908500000|2022-06-22 14:35:00|15084.8|15080.8|15056.7|15052.7|15084.8|15080.8|15056.7|15052.7|566
1655908800000|2022-06-22 14:40:00|15058.3|15054.3|15081.7|15077.7|15084.8|15080.8|15056.7|15052.7|848
1655909100000|2022-06-22 14:45:00|15080.1|15076.1|15072.3|15068.3|15084.8|15080.8|15067.6|15063.6|826
1655909400000|2022-06-22 14:50:00|15070.8|15066.8|15087.9|15083.9|15094.2|15090.2|15070.8|15066.8|625
1655909700000|2022-06-22 14:55:00|15089.5|15085.5|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|878
1655910000000|2022-06-22 15:00:00|15084.8|15080.8|15081.7|15077.7|15100.4|15096.4|15081.7|15077.7|1056
1655910300000|2022-06-22 15:05:00|15083.3|15079.3|15109.8|15105.8|15117.6|15113.6|15083.3|15079.3|736
1655910600000|2022-06-22 15:10:00|15106.7|15102.7|15084.8|15080.8|15112.9|15108.9|15084.8|15080.8|613
1655910900000|2022-06-22 15:15:00|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15069.2|15065.2|578
1655911200000|2022-06-22 15:20:00|15078.6|15074.6|15062.9|15058.9|15091.1|15087.1|15062.9|15058.9|910
1655911500000|2022-06-22 15:25:00|15066.1|15062.1|15064.5|15060.5|15069.2|15065.2|15053.6|15049.6|453
1655911800000|2022-06-22 15:30:00|15066.1|15062.1|15053.6|15049.6|15075.4|15071.4|15053.6|15049.6|1295
1655912100000|2022-06-22 15:35:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15044.2|15040.2|509
1655912400000|2022-06-22 15:40:00|15052|15048|15059.8|15055.8|15066.1|15062.1|15050.4|15046.4|447
1655912700000|2022-06-22 15:45:00|15058.3|15054.3|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|1019
1655913000000|2022-06-22 15:50:00|15045.8|15041.8|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|798
1655913300000|2022-06-22 15:55:00|15037.9|15033.9|15027|15023|15037.9|15033.9|15025.4|15021.4|531
1655913600000|2022-06-22 16:00:00|15028.6|15024.6|15044.2|15040.2|15047.3|15043.3|15019.2|15015.2|460
1655913900000|2022-06-22 16:05:00|15045.8|15041.8|15037.9|15033.9|15056.7|15052.7|15037.9|15033.9|304
1655914200000|2022-06-22 16:10:00|15039.5|15035.5|15044.2|15040.2|15050.4|15046.4|15031.7|15027.7|603
1655914500000|2022-06-22 16:15:00|15042.6|15038.6|15056.7|15052.7|15059.8|15055.8|15037.9|15033.9|306
1655914800000|2022-06-22 16:20:00|15058.3|15054.3|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|332
1655915100000|2022-06-22 16:25:00|15061.4|15057.4|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|374
1655915400000|2022-06-22 16:30:00|15048.9|15044.9|15056.7|15052.7|15062.9|15058.9|15041.1|15037.1|461
1655915700000|2022-06-22 16:35:00|15059.8|15055.8|15072.3|15068.3|15072.3|15068.3|15053.6|15049.6|372
1655916000000|2022-06-22 16:40:00|15069.2|15065.2|15073.9|15069.9|15075.4|15071.4|15059.8|15055.8|340
1655916300000|2022-06-22 16:45:00|15072.3|15068.3|15084.8|15080.8|15091.1|15087.1|15072.3|15068.3|544
1655916600000|2022-06-22 16:50:00|15083.3|15079.3|15100.4|15096.4|15102|15098|15083.3|15079.3|849
1655916900000|2022-06-22 16:55:00|15102|15098|15103.6|15099.6|15109.8|15105.8|15097.3|15093.3|704
1655917200000|2022-06-22 17:00:00|15100.4|15096.4|15116.1|15112.1|15134.8|15130.8|15092.6|15088.6|1182
1655917500000|2022-06-22 17:05:00|15119.2|15115.2|15106.7|15102.7|15123.9|15119.9|15100.4|15096.4|813
1655917800000|2022-06-22 17:10:00|15097.3|15093.3|15094.2|15090.2|15112.9|15108.9|15094.2|15090.2|557
1655918100000|2022-06-22 17:15:00|15092.6|15088.6|15100.4|15096.4|15109.8|15105.8|15091.1|15087.1|594
1655918400000|2022-06-22 17:20:00|15103.6|15099.6|15122.3|15118.3|15125.4|15121.4|15100.4|15096.4|729
1655918700000|2022-06-22 17:25:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15112.9|15108.9|584
1655919000000|2022-06-22 17:30:00|15120.8|15116.8|15100.4|15096.4|15122.3|15118.3|15100.4|15096.4|672
1655919300000|2022-06-22 17:35:00|15098.9|15094.9|15116.1|15112.1|15116.1|15112.1|15097.3|15093.3|443
1655919600000|2022-06-22 17:40:00|15119.2|15115.2|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|294
1655919900000|2022-06-22 17:45:00|15117.6|15113.6|15112.9|15108.9|15123.9|15119.9|15109.8|15105.8|637
1655920200000|2022-06-22 17:50:00|15116.1|15112.1|15119.2|15115.2|15131.7|15127.7|15109.8|15105.8|368
1655920500000|2022-06-22 17:55:00|15122.3|15118.3|15123.9|15119.9|15127|15123|15119.2|15115.2|311
1655920800000|2022-06-22 18:00:00|15125.4|15121.4|15100.4|15096.4|15125.4|15121.4|15094.2|15090.2|569
1655921100000|2022-06-22 18:05:00|15097.3|15093.3|15116.1|15112.1|15116.1|15112.1|15094.2|15090.2|764
1655921400000|2022-06-22 18:10:00|15112.9|15108.9|15094.2|15090.2|15119.2|15115.2|15087.9|15083.9|732
1655921700000|2022-06-22 18:15:00|15091.1|15087.1|15084.8|15080.8|15094.2|15090.2|15075.4|15071.4|337
1655922000000|2022-06-22 18:20:00|15087.9|15083.9|15100.4|15096.4|15103.6|15099.6|15084.8|15080.8|324
1655922300000|2022-06-22 18:25:00|15098.9|15094.9|15095.8|15091.8|15100.4|15096.4|15086.4|15082.4|486
1655922600000|2022-06-22 18:30:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|408
1655922900000|2022-06-22 18:35:00|15095.8|15091.8|15097.3|15093.3|15108.3|15104.3|15094.2|15090.2|340
1655923200000|2022-06-22 18:40:00|15098.9|15094.9|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|224
1655923500000|2022-06-22 18:45:00|15102|15098|15078.6|15074.6|15106.7|15102.7|15078.6|15074.6|553
1655923800000|2022-06-22 18:50:00|15080.1|15076.1|15094.2|15090.2|15097.3|15093.3|15080.1|15076.1|664
1655924100000|2022-06-22 18:55:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|994
1655924400000|2022-06-22 19:00:00|15108.3|15104.3|15125.4|15121.4|15131.7|15127.7|15106.7|15102.7|854
1655924700000|2022-06-22 19:05:00|15127|15123|15130.1|15126.1|15131.7|15127.7|15116.1|15112.1|652
1655925000000|2022-06-22 19:10:00|15131.7|15127.7|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|491
1655925300000|2022-06-22 19:15:00|15119.2|15115.2|15117.6|15113.6|15123.9|15119.9|15112.9|15108.9|375
1655925600000|2022-06-22 19:20:00|15116.1|15112.1|15106.7|15102.7|15119.2|15115.2|15103.6|15099.6|327
1655925900000|2022-06-22 19:25:00|15108.3|15104.3|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|321
1655926200000|2022-06-22 19:30:00|15103.6|15099.6|15119.2|15115.2|15119.2|15115.2|15100.4|15096.4|239
1655926500000|2022-06-22 19:35:00|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|266
1655926800000|2022-06-22 19:40:00|15127|15123|15112.9|15108.9|15128.6|15124.6|15112.9|15108.9|332
1655927100000|2022-06-22 19:45:00|15119.2|15115.2|15125.4|15121.4|15128.6|15124.6|15112.9|15108.9|508
1655927400000|2022-06-22 19:50:00|15127|15123|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|986
1655927700000|2022-06-22 19:55:00|15134.8|15130.8|15125.4|15121.4|15134.8|15130.8|15116.1|15112.1|2929
1655928000000|2022-06-22 20:00:00|15122.3|15118.3|15131.7|15127.7|15134.8|15130.8|15112.9|15108.9|1510
1655928300000|2022-06-22 20:05:00|15133.3|15129.3|15109.8|15105.8|15134.8|15130.8|15109.8|15105.8|398
1655928600000|2022-06-22 20:10:00|15108.3|15104.3|15094.2|15090.2|15108.3|15104.3|15087.9|15083.9|403
1655928900000|2022-06-22 20:15:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15091.1|15087.1|457
1655929200000|2022-06-22 20:20:00|15105.1|15101.1|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|376
1655929500000|2022-06-22 20:25:00|15106.7|15102.7|15103.6|15099.6|15109.8|15105.8|15094.2|15090.2|375
1655929800000|2022-06-22 20:30:00|15102|15098|15091.1|15087.1|15103.6|15099.6|15091.1|15087.1|272
1655930100000|2022-06-22 20:35:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|228
1655930400000|2022-06-22 20:40:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|50
1655930700000|2022-06-22 20:45:00|15091.1|15087.1|15083.3|15079.3|15091.1|15087.1|15081.7|15077.7|288
1655931000000|2022-06-22 20:50:00|15081.7|15077.7|15075.4|15071.4|15083.3|15079.3|15072.3|15068.3|209
1655931300000|2022-06-22 20:55:00|15073.9|15069.9|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|291
1655935200000|2022-06-22 22:00:00|15072.3|15068.3|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|29
1655935500000|2022-06-22 22:05:00|15089.5|15085.5|15095.8|15091.8|15095.8|15091.8|15089.5|15085.5|3
1655935800000|2022-06-22 22:10:00|15092.6|15088.6|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|36
1655936100000|2022-06-22 22:15:00|15095.8|15091.8|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|1
1655936400000|2022-06-22 22:20:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|8
1655936700000|2022-06-22 22:25:00|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|29
1655937000000|2022-06-22 22:30:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|30
1655937300000|2022-06-22 22:35:00|15092.6|15088.6|15086.4|15082.4|15092.6|15088.6|15083.3|15079.3|13
1655937600000|2022-06-22 22:40:00|15087.9|15083.9|15086.4|15082.4|15091.1|15087.1|15086.4|15082.4|8
1655937900000|2022-06-22 22:45:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|22
1655938200000|2022-06-22 22:50:00|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|11
1655938500000|2022-06-22 22:55:00|15087.9|15083.9|15083.3|15079.3|15091.1|15087.1|15083.3|15079.3|9
1655938800000|2022-06-22 23:00:00|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15078.6|15074.6|9
1655939100000|2022-06-22 23:05:00|15084.8|15080.8|15095.8|15091.8|15095.8|15091.8|15084.8|15080.8|40
1655939400000|2022-06-22 23:10:00|15097.3|15093.3|15092.6|15088.6|15097.3|15093.3|15091.1|15087.1|47
1655939700000|2022-06-22 23:15:00|15091.1|15087.1|15103.6|15099.6|15103.6|15099.6|15091.1|15087.1|35
1655940000000|2022-06-22 23:20:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|95
1655940300000|2022-06-22 23:25:00|15102|15098|15116.1|15112.1|15119.2|15115.2|15102|15098|93
1655940600000|2022-06-22 23:30:00|15114.5|15110.5|15111.4|15107.4|15117.6|15113.6|15109.8|15105.8|25
1655940900000|2022-06-22 23:35:00|15112.9|15108.9|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|67
1655941200000|2022-06-22 23:40:00|15117.6|15113.6|15111.4|15107.4|15120.8|15116.8|15111.4|15107.4|21
1655941500000|2022-06-22 23:45:00|15109.8|15105.8|15108.3|15104.3|15111.4|15107.4|15103.6|15099.6|25
1655941800000|2022-06-22 23:50:00|15106.7|15102.7|15102|15098|15106.7|15102.7|15102|15098|1
1655942100000|2022-06-22 23:55:00|15100.4|15096.4|15105.1|15101.1|15105.1|15101.1|15098.9|15094.9|14
1655942400000|2022-06-23 00:00:00|15106.7|15102.7|15116.1|15112.1|15131.7|15127.7|15103.6|15099.6|155
1655942700000|2022-06-23 00:05:00|15117.6|15113.6|15131.7|15127.7|15131.7|15127.7|15116.1|15112.1|57
1655943000000|2022-06-23 00:10:00|15136.4|15132.4|15133.3|15129.3|15144.2|15140.2|15131.7|15127.7|60
1655943300000|2022-06-23 00:15:00|15134.8|15130.8|15147.3|15143.3|15159.8|15155.8|15131.7|15127.7|132
1655943600000|2022-06-23 00:20:00|15145.8|15141.8|15130.1|15126.1|15145.8|15141.8|15128.6|15124.6|83
1655943900000|2022-06-23 00:25:00|15128.6|15124.6|15144.2|15140.2|15145.8|15141.8|15125.4|15121.4|37
1655944200000|2022-06-23 00:30:00|15141.1|15137.1|15133.3|15129.3|15150.4|15146.4|15133.3|15129.3|84
1655944500000|2022-06-23 00:35:00|15134.8|15130.8|15141.1|15137.1|15144.2|15140.2|15125.4|15121.4|121
1655944800000|2022-06-23 00:40:00|15142.6|15138.6|15134.8|15130.8|15142.6|15138.6|15128.6|15124.6|45
1655945100000|2022-06-23 00:45:00|15133.3|15129.3|15137.9|15133.9|15137.9|15133.9|15128.6|15124.6|15
1655945400000|2022-06-23 00:50:00|15141.1|15137.1|15133.3|15129.3|15142.6|15138.6|15128.6|15124.6|67
1655945700000|2022-06-23 00:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|167
1655946000000|2022-06-23 01:00:00|15134.8|15130.8|15133.3|15129.3|15137.9|15133.9|15127|15123|109
1655946300000|2022-06-23 01:05:00|15134.8|15130.8|15148.9|15144.9|15156.7|15152.7|15134.8|15130.8|53
1655946600000|2022-06-23 01:10:00|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15136.4|15132.4|33
1655946900000|2022-06-23 01:15:00|15148.9|15144.9|15161.4|15157.4|15161.4|15157.4|15147.3|15143.3|88
1655947200000|2022-06-23 01:20:00|15159.8|15155.8|15148.9|15144.9|15159.8|15155.8|15145.8|15141.8|29
1655947500000|2022-06-23 01:25:00|15150.4|15146.4|15142.6|15138.6|15150.4|15146.4|15142.6|15138.6|17
1655947800000|2022-06-23 01:30:00|15141.1|15137.1|15134.8|15130.8|15141.1|15137.1|15131.7|15127.7|41
1655948100000|2022-06-23 01:35:00|15136.4|15132.4|15116.1|15112.1|15139.5|15135.5|15116.1|15112.1|60
1655948400000|2022-06-23 01:40:00|15117.6|15113.6|15091.1|15087.1|15119.2|15115.2|15080.1|15076.1|204
1655948700000|2022-06-23 01:45:00|15089.5|15085.5|15094.2|15090.2|15097.3|15093.3|15075.4|15071.4|127
1655949000000|2022-06-23 01:50:00|15095.8|15091.8|15102|15098|15108.3|15104.3|15095.8|15091.8|42
1655949300000|2022-06-23 01:55:00|15100.4|15096.4|15084.8|15080.8|15100.4|15096.4|15077|15073|47
1655949600000|2022-06-23 02:00:00|15086.4|15082.4|15102|15098|15102|15098|15083.3|15079.3|72
1655949900000|2022-06-23 02:05:00|15103.6|15099.6|15112.9|15108.9|15117.6|15113.6|15098.9|15094.9|102
1655950200000|2022-06-23 02:10:00|15120.8|15116.8|15123.9|15119.9|15130.1|15126.1|15117.6|15113.6|132
1655950500000|2022-06-23 02:15:00|15125.4|15121.4|15145.8|15141.8|15150.4|15146.4|15125.4|15121.4|159
1655950800000|2022-06-23 02:20:00|15144.2|15140.2|15155.1|15151.1|15155.1|15151.1|15137.9|15133.9|143
1655951100000|2022-06-23 02:25:00|15153.6|15149.6|15134.8|15130.8|15155.1|15151.1|15131.7|15127.7|97
1655951400000|2022-06-23 02:30:00|15136.4|15132.4|15123.9|15119.9|15137.9|15133.9|15123.9|15119.9|31
1655951700000|2022-06-23 02:35:00|15125.4|15121.4|15117.6|15113.6|15127|15123|15114.5|15110.5|59
1655952000000|2022-06-23 02:40:00|15119.2|15115.2|15127|15123|15130.1|15126.1|15117.6|15113.6|15
1655952300000|2022-06-23 02:45:00|15125.4|15121.4|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|49
1655952600000|2022-06-23 02:50:00|15116.1|15112.1|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|27
1655952900000|2022-06-23 02:55:00|15120.8|15116.8|15123.9|15119.9|15127|15123|15117.6|15113.6|27
1655953200000|2022-06-23 03:00:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|27
1655953500000|2022-06-23 03:05:00|15116.1|15112.1|15111.4|15107.4|15119.2|15115.2|15109.8|15105.8|32
1655953800000|2022-06-23 03:10:00|15109.8|15105.8|15111.4|15107.4|15116.1|15112.1|15109.8|15105.8|44
1655954100000|2022-06-23 03:15:00|15109.8|15105.8|15106.7|15102.7|15119.2|15115.2|15106.7|15102.7|51
1655954400000|2022-06-23 03:20:00|15105.1|15101.1|15106.7|15102.7|15116.1|15112.1|15103.6|15099.6|44
1655954700000|2022-06-23 03:25:00|15108.3|15104.3|15109.8|15105.8|15111.4|15107.4|15105.1|15101.1|3
1655955000000|2022-06-23 03:30:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|41
1655955300000|2022-06-23 03:35:00|15117.6|15113.6|15108.3|15104.3|15117.6|15113.6|15106.7|15102.7|18
1655955600000|2022-06-23 03:40:00|15106.7|15102.7|15111.4|15107.4|15114.5|15110.5|15105.1|15101.1|25
1655955900000|2022-06-23 03:45:00|15109.8|15105.8|15117.6|15113.6|15119.2|15115.2|15106.7|15102.7|22
1655956200000|2022-06-23 03:50:00|15116.1|15112.1|15109.8|15105.8|15119.2|15115.2|15106.7|15102.7|17
1655956500000|2022-06-23 03:55:00|15108.3|15104.3|15122.3|15118.3|15123.9|15119.9|15106.7|15102.7|33
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15125.4|15121.4|15128.6|15124.6|15119.2|15115.2|71
1655957100000|2022-06-23 04:05:00|15123.9|15119.9|15131.7|15127.7|15131.7|15127.7|15123.9|15119.9|54
1655957400000|2022-06-23 04:10:00|15130.1|15126.1|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|18
1655957700000|2022-06-23 04:15:00|15123.9|15119.9|15125.4|15121.4|15127|15123|15120.8|15116.8|65
1655958000000|2022-06-23 04:20:00|15127|15123|15127|15123|15131.7|15127.7|15125.4|15121.4|40
1655958300000|2022-06-23 04:25:00|15128.6|15124.6|15120.8|15116.8|15128.6|15124.6|15120.8|15116.8|8
1655958600000|2022-06-23 04:30:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|35
1655958900000|2022-06-23 04:35:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|28
1655959200000|2022-06-23 04:40:00|15111.4|15107.4|15120.8|15116.8|15122.3|15118.3|15109.8|15105.8|17
1655959500000|2022-06-23 04:45:00|15122.3|15118.3|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|5
1655959800000|2022-06-23 04:50:00|15127|15123|15133.3|15129.3|15137.9|15133.9|15125.4|15121.4|18
1655960100000|2022-06-23 04:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|15
1655960400000|2022-06-23 05:00:00|15131.7|15127.7|15127|15123|15131.7|15127.7|15120.8|15116.8|9
1655960700000|2022-06-23 05:05:00|15125.4|15121.4|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|27
1655961000000|2022-06-23 05:10:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|23
1655961300000|2022-06-23 05:15:00|15120.8|15116.8|15111.4|15107.4|15120.8|15116.8|15109.8|15105.8|27
1655961600000|2022-06-23 05:20:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|19
1655961900000|2022-06-23 05:25:00|15105.1|15101.1|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|17
1655962200000|2022-06-23 05:30:00|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15111.4|15107.4|10
1655962500000|2022-06-23 05:35:00|15116.1|15112.1|15123.9|15119.9|15133.3|15129.3|15114.5|15110.5|74
1655962800000|2022-06-23 05:40:00|15125.4|15121.4|15127|15123|15131.7|15127.7|15122.3|15118.3|69
1655963100000|2022-06-23 05:45:00|15125.4|15121.4|15117.6|15113.6|15128.6|15124.6|15117.6|15113.6|46
1655963400000|2022-06-23 05:50:00|15119.2|15115.2|15114.5|15110.5|15119.2|15115.2|15112.9|15108.9|28
1655963700000|2022-06-23 05:55:00|15116.1|15112.1|15139.5|15135.5|15139.5|15135.5|15116.1|15112.1|81
1655964000000|2022-06-23 06:00:00|15137.9|15133.9|15133.3|15129.3|15147.3|15143.3|15128.6|15124.6|103
1655964300000|2022-06-23 06:05:00|15131.7|15127.7|15117.6|15113.6|15133.3|15129.3|15112.9|15108.9|95
1655964600000|2022-06-23 06:10:00|15116.1|15112.1|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|18
1655964900000|2022-06-23 06:15:00|15117.6|15113.6|15109.8|15105.8|15122.3|15118.3|15102|15098|101
1655965200000|2022-06-23 06:20:00|15108.3|15104.3|15103.6|15099.6|15117.6|15113.6|15102|15098|56
1655965500000|2022-06-23 06:25:00|15105.1|15101.1|15097.3|15093.3|15106.7|15102.7|15092.6|15088.6|83
1655965800000|2022-06-23 06:30:00|15094.2|15090.2|15100.4|15096.4|15106.7|15102.7|15091.1|15087.1|129
1655966100000|2022-06-23 06:35:00|15098.9|15094.9|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|39
1655966400000|2022-06-23 06:40:00|15103.6|15099.6|15092.6|15088.6|15109.8|15105.8|15091.1|15087.1|117
1655966700000|2022-06-23 06:45:00|15094.2|15090.2|15084.8|15080.8|15094.2|15090.2|15075.4|15071.4|125
1655967000000|2022-06-23 06:50:00|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15070.8|15066.8|114
1655967300000|2022-06-23 06:55:00|15080.1|15076.1|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|56
1655967600000|2022-06-23 07:00:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15067.6|15063.6|171
1655967900000|2022-06-23 07:05:00|15084.8|15080.8|15098.9|15094.9|15103.6|15099.6|15080.1|15076.1|130
1655968200000|2022-06-23 07:10:00|15100.4|15096.4|15117.6|15113.6|15122.3|15118.3|15094.2|15090.2|228
1655968500000|2022-06-23 07:15:00|15125.4|15121.4|15181.7|15177.7|15187.9|15183.9|15125.4|15121.4|749
1655968800000|2022-06-23 07:20:00|15184.8|15180.8|15187.9|15183.9|15203.6|15199.6|15175.4|15171.4|333
1655969100000|2022-06-23 07:25:00|15197.3|15193.3|15197.3|15193.3|15212.9|15208.9|15184.8|15180.8|288
1655969400000|2022-06-23 07:30:00|15206.7|15202.7|15211.4|15207.4|15225.4|15221.4|15202|15198|533
1655969700000|2022-06-23 07:35:00|15212.9|15208.9|15222.3|15218.3|15227|15223|15206.7|15202.7|252
1655970000000|2022-06-23 07:40:00|15225.4|15221.4|15287.9|15283.9|15294.2|15290.2|15222.3|15218.3|792
1655970300000|2022-06-23 07:45:00|15284.8|15280.8|15219.2|15215.2|15284.8|15280.8|15209.8|15205.8|598
1655970600000|2022-06-23 07:50:00|15217.6|15213.6|15236.4|15232.4|15244.2|15240.2|15216.1|15212.1|501
1655970900000|2022-06-23 07:55:00|15234.8|15230.8|15256.7|15252.7|15259.8|15255.8|15231.7|15227.7|250
1655971200000|2022-06-23 08:00:00|15259.8|15255.8|15231.7|15227.7|15269.2|15265.2|15231.7|15227.7|390
1655971500000|2022-06-23 08:05:00|15233.3|15229.3|15247.3|15243.3|15253.6|15249.6|15223.9|15219.9|443
1655971800000|2022-06-23 08:10:00|15245.8|15241.8|15231.7|15227.7|15250.4|15246.4|15225.4|15221.4|327
1655972100000|2022-06-23 08:15:00|15230.1|15226.1|15247.3|15243.3|15256.7|15252.7|15222.3|15218.3|1093
1655972400000|2022-06-23 08:20:00|15248.9|15244.9|15266.1|15262.1|15267.6|15263.6|15247.3|15243.3|263
1655972700000|2022-06-23 08:25:00|15264.5|15260.5|15284.8|15280.8|15291.1|15287.1|15262.9|15258.9|252
1655973000000|2022-06-23 08:30:00|15281.7|15277.7|15256.7|15252.7|15284.8|15280.8|15250.4|15246.4|492
1655973300000|2022-06-23 08:35:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|353
1655973600000|2022-06-23 08:40:00|15259.8|15255.8|15278.6|15274.6|15284.8|15280.8|15253.6|15249.6|467
1655973900000|2022-06-23 08:45:00|15275.4|15271.4|15266.1|15262.1|15278.6|15274.6|15256.7|15252.7|554
1655974200000|2022-06-23 08:50:00|15269.2|15265.2|15248.9|15244.9|15269.2|15265.2|15247.3|15243.3|400
1655974500000|2022-06-23 08:55:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|433
1655974800000|2022-06-23 09:00:00|15258.3|15254.3|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|248
1655975100000|2022-06-23 09:05:00|15281.7|15277.7|15258.3|15254.3|15281.7|15277.7|15253.6|15249.6|233
1655975400000|2022-06-23 09:10:00|15259.8|15255.8|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|292
1655975700000|2022-06-23 09:15:00|15248.9|15244.9|15227|15223|15250.4|15246.4|15225.4|15221.4|242
1655976000000|2022-06-23 09:20:00|15228.6|15224.6|15216.1|15212.1|15237.9|15233.9|15212.9|15208.9|314
1655976300000|2022-06-23 09:25:00|15219.2|15215.2|15228.6|15224.6|15230.1|15226.1|15212.9|15208.9|201
1655976600000|2022-06-23 09:30:00|15225.4|15221.4|15234.8|15230.8|15248.9|15244.9|15225.4|15221.4|208
1655976900000|2022-06-23 09:35:00|15237.9|15233.9|15227|15223|15237.9|15233.9|15222.3|15218.3|147
1655977200000|2022-06-23 09:40:00|15228.6|15224.6|15231.7|15227.7|15237.9|15233.9|15217.6|15213.6|155
1655977500000|2022-06-23 09:45:00|15233.3|15229.3|15228.6|15224.6|15244.2|15240.2|15225.4|15221.4|191
1655977800000|2022-06-23 09:50:00|15227|15223|15222.3|15218.3|15231.7|15227.7|15216.1|15212.1|89
1655978100000|2022-06-23 09:55:00|15220.8|15216.8|15206.7|15202.7|15234.8|15230.8|15205.1|15201.1|138
1655978400000|2022-06-23 10:00:00|15208.3|15204.3|15202|15198|15217.6|15213.6|15200.4|15196.4|196
1655978700000|2022-06-23 10:05:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15192.6|15188.6|85
1655979000000|2022-06-23 10:10:00|15202|15198|15202|15198|15203.6|15199.6|15197.3|15193.3|70
1655979300000|2022-06-23 10:15:00|15203.6|15199.6|15191.1|15187.1|15203.6|15199.6|15187.9|15183.9|264
1655979600000|2022-06-23 10:20:00|15194.2|15190.2|15206.7|15202.7|15209.8|15205.8|15191.1|15187.1|147
1655979900000|2022-06-23 10:25:00|15208.3|15204.3|15206.7|15202.7|15219.2|15215.2|15203.6|15199.6|319
1655980200000|2022-06-23 10:30:00|15208.3|15204.3|15203.6|15199.6|15216.1|15212.1|15200.4|15196.4|131
1655980500000|2022-06-23 10:35:00|15205.1|15201.1|15223.9|15219.9|15225.4|15221.4|15205.1|15201.1|149
1655980800000|2022-06-23 10:40:00|15222.3|15218.3|15216.1|15212.1|15228.6|15224.6|15209.8|15205.8|103
1655981100000|2022-06-23 10:45:00|15219.2|15215.2|15206.7|15202.7|15223.9|15219.9|15206.7|15202.7|123
1655981400000|2022-06-23 10:50:00|15205.1|15201.1|15203.6|15199.6|15219.2|15215.2|15203.6|15199.6|116
1655981700000|2022-06-23 10:55:00|15206.7|15202.7|15191.1|15187.1|15209.8|15205.8|15187.9|15183.9|154
1655982000000|2022-06-23 11:00:00|15192.6|15188.6|15181.7|15177.7|15197.3|15193.3|15175.4|15171.4|210
1655982300000|2022-06-23 11:05:00|15183.3|15179.3|15169.2|15165.2|15187.9|15183.9|15164.5|15160.5|137
1655982600000|2022-06-23 11:10:00|15172.3|15168.3|15177|15173|15184.8|15180.8|15169.2|15165.2|184
1655982900000|2022-06-23 11:15:00|15175.4|15171.4|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|139
1655983200000|2022-06-23 11:20:00|15169.2|15165.2|15156.7|15152.7|15169.2|15165.2|15150.4|15146.4|249
1655983500000|2022-06-23 11:25:00|15158.3|15154.3|15162.9|15158.9|15166.1|15162.1|15155.1|15151.1|115
1655983800000|2022-06-23 11:30:00|15164.5|15160.5|15175.4|15171.4|15178.6|15174.6|15164.5|15160.5|295
1655984100000|2022-06-23 11:35:00|15177|15173|15166.1|15162.1|15178.6|15174.6|15162.9|15158.9|174
1655984400000|2022-06-23 11:40:00|15162.9|15158.9|15147.3|15143.3|15166.1|15162.1|15145.8|15141.8|260
1655984700000|2022-06-23 11:45:00|15150.4|15146.4|15141.1|15137.1|15150.4|15146.4|15137.9|15133.9|344
1655985000000|2022-06-23 11:50:00|15137.9|15133.9|15131.7|15127.7|15144.2|15140.2|15119.2|15115.2|293
1655985300000|2022-06-23 11:55:00|15133.3|15129.3|15137.9|15133.9|15144.2|15140.2|15128.6|15124.6|445
1655985600000|2022-06-23 12:00:00|15139.5|15135.5|15148.9|15144.9|15150.4|15146.4|15133.3|15129.3|399
1655985900000|2022-06-23 12:05:00|15150.4|15146.4|15162.9|15158.9|15166.1|15162.1|15144.2|15140.2|535
1655986200000|2022-06-23 12:10:00|15159.8|15155.8|15162.9|15158.9|15177|15173|15159.8|15155.8|462
1655986500000|2022-06-23 12:15:00|15159.8|15155.8|15155.1|15151.1|15166.1|15162.1|15144.2|15140.2|715
1655986800000|2022-06-23 12:20:00|15153.6|15149.6|15172.3|15168.3|15181.7|15177.7|15134.8|15130.8|791
1655987100000|2022-06-23 12:25:00|15175.4|15171.4|15178.6|15174.6|15184.8|15180.8|15159.8|15155.8|512
1655987400000|2022-06-23 12:30:00|15180.1|15176.1|15200.4|15196.4|15209.8|15205.8|15180.1|15176.1|853
1655987700000|2022-06-23 12:35:00|15202|15198|15216.1|15212.1|15225.4|15221.4|15197.3|15193.3|544
1655988000000|2022-06-23 12:40:00|15212.9|15208.9|15178.6|15174.6|15216.1|15212.1|15177|15173|885
1655988300000|2022-06-23 12:45:00|15177|15173|15178.6|15174.6|15187.9|15183.9|15153.6|15149.6|799
1655988600000|2022-06-23 12:50:00|15181.7|15177.7|15184.8|15180.8|15197.3|15193.3|15169.2|15165.2|659
1655988900000|2022-06-23 12:55:00|15181.7|15177.7|15178.6|15174.6|15192.6|15188.6|15172.3|15168.3|631
1655989200000|2022-06-23 13:00:00|15177|15173|15166.1|15162.1|15194.2|15190.2|15152|15148|973
1655989500000|2022-06-23 13:05:00|15169.2|15165.2|15172.3|15168.3|15181.7|15177.7|15162.9|15158.9|763
1655989800000|2022-06-23 13:10:00|15173.9|15169.9|15153.6|15149.6|15184.8|15180.8|15153.6|15149.6|478
1655990100000|2022-06-23 13:15:00|15155.1|15151.1|15172.3|15168.3|15172.3|15168.3|15131.7|15127.7|951
1655990400000|2022-06-23 13:20:00|15173.9|15169.9|15209.8|15205.8|15220.8|15216.8|15173.9|15169.9|1309
1655990700000|2022-06-23 13:25:00|15212.9|15208.9|15216.1|15212.1|15225.4|15221.4|15181.7|15177.7|1123
1655991000000|2022-06-23 13:30:00|15219.2|15215.2|15217.6|15213.6|15228.6|15224.6|15203.6|15199.6|878
1655991300000|2022-06-23 13:35:00|15216.1|15212.1|15216.1|15212.1|15231.7|15227.7|15212.9|15208.9|720
1655991600000|2022-06-23 13:40:00|15212.9|15208.9|15180.1|15176.1|15216.1|15212.1|15162.9|15158.9|1241
1655991900000|2022-06-23 13:45:00|15228.6|15224.6|15236.4|15232.4|15237.9|15233.9|15202|15198|3295
1655992200000|2022-06-23 13:50:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|6340
1655992500000|2022-06-23 13:55:00|15281.7|15277.7|15294.2|15290.2|15300.4|15296.4|15266.1|15262.1|2269
1655992800000|2022-06-23 14:00:00|15297.3|15293.3|15275.4|15271.4|15297.3|15293.3|15256.7|15252.7|2682
1655993100000|2022-06-23 14:05:00|15278.6|15274.6|15297.3|15293.3|15300.4|15296.4|15275.4|15271.4|1495
1655993400000|2022-06-23 14:10:00|15294.2|15290.2|15306.7|15302.7|15316.1|15312.1|15291.1|15287.1|1265
1655993700000|2022-06-23 14:15:00|15305.1|15301.1|15337.9|15333.9|15341.1|15337.1|15300.4|15296.4|1077
1655994000000|2022-06-23 14:20:00|15339.5|15335.5|15344.2|15340.2|15356.7|15352.7|15322.3|15318.3|1434
1655994300000|2022-06-23 14:25:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15322.3|15318.3|1172
1655994600000|2022-06-23 14:30:00|15330.1|15326.1|15309.8|15305.8|15350.4|15346.4|15306.7|15302.7|1153
1655994900000|2022-06-23 14:35:00|15306.7|15302.7|15331.7|15327.7|15334.8|15330.8|15298.9|15294.9|778
1655995200000|2022-06-23 14:40:00|15334.8|15330.8|15353.6|15349.6|15353.6|15349.6|15328.6|15324.6|724
1655995500000|2022-06-23 14:45:00|15350.4|15346.4|15352|15348|15359.8|15355.8|15344.2|15340.2|487
1655995800000|2022-06-23 14:50:00|15362.9|15358.9|15375.4|15371.4|15375.4|15371.4|15353.6|15349.6|562
1655996100000|2022-06-23 14:55:00|15372.3|15368.3|15372.3|15368.3|15384.8|15380.8|15356.7|15352.7|850
1655996400000|2022-06-23 15:00:00|15369.2|15365.2|15344.2|15340.2|15369.2|15365.2|15322.3|15318.3|2416
1655996700000|2022-06-23 15:05:00|15342.6|15338.6|15358.3|15354.3|15358.3|15354.3|15337.9|15333.9|575
1655997000000|2022-06-23 15:10:00|15359.8|15355.8|15350.4|15346.4|15359.8|15355.8|15331.7|15327.7|709
1655997300000|2022-06-23 15:15:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|962
1655997600000|2022-06-23 15:20:00|15331.7|15327.7|15303.6|15299.6|15336.4|15332.4|15300.4|15296.4|1219
1655997900000|2022-06-23 15:25:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15283.3|15279.3|1120
1655998200000|2022-06-23 15:30:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|854
1655998500000|2022-06-23 15:35:00|15294.2|15290.2|15300.4|15296.4|15305.1|15301.1|15283.3|15279.3|825
1655998800000|2022-06-23 15:40:00|15298.9|15294.9|15291.1|15287.1|15316.1|15312.1|15291.1|15287.1|609
1655999100000|2022-06-23 15:45:00|15294.2|15290.2|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|661
1655999400000|2022-06-23 15:50:00|15302|15298|15317.6|15313.6|15325.4|15321.4|15297.3|15293.3|646
1655999700000|2022-06-23 15:55:00|15319.2|15315.2|15305.1|15301.1|15319.2|15315.2|15297.3|15293.3|723
1656000000000|2022-06-23 16:00:00|15306.7|15302.7|15328.6|15324.6|15331.7|15327.7|15300.4|15296.4|780
1656000300000|2022-06-23 16:05:00|15331.7|15327.7|15328.6|15324.6|15356.7|15352.7|15325.4|15321.4|917
1656000600000|2022-06-23 16:10:00|15327|15323|15325.4|15321.4|15337.9|15333.9|15322.3|15318.3|571
1656000900000|2022-06-23 16:15:00|15327|15323|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|384
1656001200000|2022-06-23 16:20:00|15312.9|15308.9|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|874
1656001500000|2022-06-23 16:25:00|15336.4|15332.4|15328.6|15324.6|15344.2|15340.2|15325.4|15321.4|664
1656001800000|2022-06-23 16:30:00|15325.4|15321.4|15334.8|15330.8|15341.1|15337.1|15316.1|15312.1|526
1656002100000|2022-06-23 16:35:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|331
1656002400000|2022-06-23 16:40:00|15331.7|15327.7|15337.9|15333.9|15342.6|15338.6|15325.4|15321.4|362
1656002700000|2022-06-23 16:45:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15330.1|15326.1|225
1656003000000|2022-06-23 16:50:00|15333.3|15329.3|15323.9|15319.9|15341.1|15337.1|15322.3|15318.3|432
1656003300000|2022-06-23 16:55:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|317
1656003600000|2022-06-23 17:00:00|15328.6|15324.6|15327|15323|15341.1|15337.1|15322.3|15318.3|322
1656003900000|2022-06-23 17:05:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15311.4|15307.4|308
1656004200000|2022-06-23 17:10:00|15322.3|15318.3|15300.4|15296.4|15325.4|15321.4|15289.5|15285.5|367
1656004500000|2022-06-23 17:15:00|15302|15298|15294.2|15290.2|15306.7|15302.7|15281.7|15277.7|592
1656004800000|2022-06-23 17:20:00|15295.8|15291.8|15284.8|15280.8|15295.8|15291.8|15275.4|15271.4|468
1656005100000|2022-06-23 17:25:00|15278.6|15274.6|15294.2|15290.2|15298.9|15294.9|15278.6|15274.6|437
1656005400000|2022-06-23 17:30:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|263
1656005700000|2022-06-23 17:35:00|15289.5|15285.5|15283.3|15279.3|15291.1|15287.1|15278.6|15274.6|373
1656006000000|2022-06-23 17:40:00|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|260
1656006300000|2022-06-23 17:45:00|15289.5|15285.5|15278.6|15274.6|15292.6|15288.6|15278.6|15274.6|157
1656006600000|2022-06-23 17:50:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|288
1656006900000|2022-06-23 17:55:00|15277|15273|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|347
1656007200000|2022-06-23 18:00:00|15284.8|15280.8|15300.4|15296.4|15303.6|15299.6|15283.3|15279.3|292
1656007500000|2022-06-23 18:05:00|15303.6|15299.6|15303.6|15299.6|15311.4|15307.4|15297.3|15293.3|298
1656007800000|2022-06-23 18:10:00|15302|15298|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|346
1656008100000|2022-06-23 18:15:00|15308.3|15304.3|15297.3|15293.3|15312.9|15308.9|15297.3|15293.3|256
1656008400000|2022-06-23 18:20:00|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15287.9|15283.9|302
1656008700000|2022-06-23 18:25:00|15294.2|15290.2|15294.2|15290.2|15300.4|15296.4|15287.9|15283.9|221
1656009000000|2022-06-23 18:30:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|405
1656009300000|2022-06-23 18:35:00|15298.9|15294.9|15284.8|15280.8|15298.9|15294.9|15278.6|15274.6|302
1656009600000|2022-06-23 18:40:00|15283.3|15279.3|15269.2|15265.2|15284.8|15280.8|15269.2|15265.2|373
1656009900000|2022-06-23 18:45:00|15267.6|15263.6|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|396
1656010200000|2022-06-23 18:50:00|15266.1|15262.1|15291.1|15287.1|15291.1|15287.1|15262.9|15258.9|556
1656010500000|2022-06-23 18:55:00|15292.6|15288.6|15281.7|15277.7|15294.2|15290.2|15272.3|15268.3|710
1656010800000|2022-06-23 19:00:00|15278.6|15274.6|15272.3|15268.3|15294.2|15290.2|15269.2|15265.2|409
1656011100000|2022-06-23 19:05:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|193
1656011400000|2022-06-23 19:10:00|15266.1|15262.1|15253.6|15249.6|15266.1|15262.1|15250.4|15246.4|511
1656011700000|2022-06-23 19:15:00|15255.1|15251.1|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|294
1656012000000|2022-06-23 19:20:00|15242.6|15238.6|15231.7|15227.7|15244.2|15240.2|15228.6|15224.6|453
1656012300000|2022-06-23 19:25:00|15234.8|15230.8|15219.2|15215.2|15237.9|15233.9|15216.1|15212.1|665
1656012600000|2022-06-23 19:30:00|15216.1|15212.1|15217.6|15213.6|15222.3|15218.3|15209.8|15205.8|556
1656012900000|2022-06-23 19:35:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|438
1656013200000|2022-06-23 19:40:00|15212.9|15208.9|15194.2|15190.2|15216.1|15212.1|15194.2|15190.2|495
1656013500000|2022-06-23 19:45:00|15192.6|15188.6|15212.9|15208.9|15216.1|15212.1|15192.6|15188.6|472
1656013800000|2022-06-23 19:50:00|15209.8|15205.8|15216.1|15212.1|15225.4|15221.4|15206.7|15202.7|1010
1656014100000|2022-06-23 19:55:00|15217.6|15213.6|15259.8|15255.8|15262.9|15258.9|15216.1|15212.1|2524
1656014400000|2022-06-23 20:00:00|15262.9|15258.9|15209.8|15205.8|15262.9|15258.9|15203.6|15199.6|1276
1656014700000|2022-06-23 20:05:00|15206.7|15202.7|15209.8|15205.8|15219.2|15215.2|15200.4|15196.4|472
1656015000000|2022-06-23 20:10:00|15212.9|15208.9|15222.3|15218.3|15223.9|15219.9|15206.7|15202.7|263
1656015300000|2022-06-23 20:15:00|15220.8|15216.8|15234.8|15230.8|15244.2|15240.2|15212.9|15208.9|242
1656015600000|2022-06-23 20:20:00|15236.4|15232.4|15222.3|15218.3|15244.2|15240.2|15222.3|15218.3|191
1656015900000|2022-06-23 20:25:00|15223.9|15219.9|15222.3|15218.3|15231.7|15227.7|15219.2|15215.2|171
1656016200000|2022-06-23 20:30:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15216.1|15212.1|182
1656016500000|2022-06-23 20:35:00|15228.6|15224.6|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|207
1656016800000|2022-06-23 20:40:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|38
1656017100000|2022-06-23 20:45:00|15228.6|15224.6|15222.3|15218.3|15231.7|15227.7|15216.1|15212.1|174
1656017400000|2022-06-23 20:50:00|15223.9|15219.9|15219.2|15215.2|15228.6|15224.6|15212.9|15208.9|235
1656017700000|2022-06-23 20:55:00|15222.3|15218.3|15230.1|15226.1|15237.9|15233.9|15222.3|15218.3|201
1656021600000|2022-06-23 22:00:00|15244.2|15240.2|15242.6|15238.6|15261.4|15257.4|15233.3|15229.3|83
1656021900000|2022-06-23 22:05:00|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15236.4|15232.4|15
1656022200000|2022-06-23 22:10:00|15244.2|15240.2|15231.7|15227.7|15245.8|15241.8|15231.7|15227.7|56
1656022500000|2022-06-23 22:15:00|15234.8|15230.8|15242.6|15238.6|15247.3|15243.3|15234.8|15230.8|57
1656022800000|2022-06-23 22:20:00|15244.2|15240.2|15230.1|15226.1|15245.8|15241.8|15228.6|15224.6|33
1656023100000|2022-06-23 22:25:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15223.9|15219.9|9
1656023400000|2022-06-23 22:30:00|15234.8|15230.8|15239.5|15235.5|15244.2|15240.2|15234.8|15230.8|21
1656023700000|2022-06-23 22:35:00|15237.9|15233.9|15242.6|15238.6|15242.6|15238.6|15237.9|15233.9|4
1656024000000|2022-06-23 22:40:00|15244.2|15240.2|15244.2|15240.2|15248.9|15244.9|15236.4|15232.4|31
1656024300000|2022-06-23 22:45:00|15242.6|15238.6|15230.1|15226.1|15244.2|15240.2|15228.6|15224.6|65
1656024600000|2022-06-23 22:50:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15230.1|15226.1|3
1656024900000|2022-06-23 22:55:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|24
1656025200000|2022-06-23 23:00:00|15220.8|15216.8|15225.4|15221.4|15230.1|15226.1|15220.8|15216.8|15
1656025500000|2022-06-23 23:05:00|15227|15223|15227|15223|15230.1|15226.1|15225.4|15221.4|5
1656025800000|2022-06-23 23:10:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|10
1656026100000|2022-06-23 23:15:00|15236.4|15232.4|15233.3|15229.3|15237.9|15233.9|15231.7|15227.7|8
1656026400000|2022-06-23 23:20:00|15236.4|15232.4|15227|15223|15237.9|15233.9|15223.9|15219.9|19
1656026700000|2022-06-23 23:25:00|15228.6|15224.6|15233.3|15229.3|15234.8|15230.8|15228.6|15224.6|7
1656027000000|2022-06-23 23:30:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|7
1656027300000|2022-06-23 23:35:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15223.9|15219.9|5
1656027600000|2022-06-23 23:40:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|6
1656027900000|2022-06-23 23:45:00|15230.1|15226.1|15227|15223|15231.7|15227.7|15225.4|15221.4|45
1656028200000|2022-06-23 23:50:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|32
1656028500000|2022-06-23 23:55:00|15230.1|15226.1|15241.1|15237.1|15241.1|15237.1|15230.1|15226.1|52
1656028800000|2022-06-24 00:00:00|15242.6|15238.6|15242.6|15238.6|15247.3|15243.3|15237.9|15233.9|57
1656029100000|2022-06-24 00:05:00|15241.1|15237.1|15247.3|15243.3|15248.9|15244.9|15241.1|15237.1|82
1656029400000|2022-06-24 00:10:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|82
1656029700000|2022-06-24 00:15:00|15250.4|15246.4|15228.6|15224.6|15253.6|15249.6|15225.4|15221.4|146
1656030000000|2022-06-24 00:20:00|15227|15223|15217.6|15213.6|15233.3|15229.3|15214.5|15210.5|62
1656030300000|2022-06-24 00:25:00|15216.1|15212.1|15222.3|15218.3|15223.9|15219.9|15209.8|15205.8|54
1656030600000|2022-06-24 00:30:00|15223.9|15219.9|15206.7|15202.7|15225.4|15221.4|15187.9|15183.9|188
1656030900000|2022-06-24 00:35:00|15209.8|15205.8|15208.3|15204.3|15219.2|15215.2|15203.6|15199.6|74
1656031200000|2022-06-24 00:40:00|15211.4|15207.4|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|40
1656031500000|2022-06-24 00:45:00|15208.3|15204.3|15214.5|15210.5|15216.1|15212.1|15205.1|15201.1|27
1656031800000|2022-06-24 00:50:00|15212.9|15208.9|15208.3|15204.3|15216.1|15212.1|15205.1|15201.1|13
1656032100000|2022-06-24 00:55:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|2
1656032400000|2022-06-24 01:00:00|15219.2|15215.2|15217.6|15213.6|15222.3|15218.3|15212.9|15208.9|38
1656032700000|2022-06-24 01:05:00|15216.1|15212.1|15214.5|15210.5|15220.8|15216.8|15212.9|15208.9|49
1656033000000|2022-06-24 01:10:00|15216.1|15212.1|15214.5|15210.5|15222.3|15218.3|15214.5|15210.5|17
1656033300000|2022-06-24 01:15:00|15212.9|15208.9|15206.7|15202.7|15214.5|15210.5|15200.4|15196.4|50
1656033600000|2022-06-24 01:20:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15198.9|15194.9|35
1656033900000|2022-06-24 01:25:00|15202|15198|15214.5|15210.5|15214.5|15210.5|15197.3|15193.3|37
1656034200000|2022-06-24 01:30:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|86
1656034500000|2022-06-24 01:35:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15211.4|15207.4|26
1656034800000|2022-06-24 01:40:00|15217.6|15213.6|15219.2|15215.2|15227|15223|15216.1|15212.1|47
1656035100000|2022-06-24 01:45:00|15220.8|15216.8|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|30
1656035400000|2022-06-24 01:50:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15222.3|15218.3|20
1656035700000|2022-06-24 01:55:00|15227|15223|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|13
1656036000000|2022-06-24 02:00:00|15223.9|15219.9|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|14
1656036300000|2022-06-24 02:05:00|15222.3|15218.3|15220.8|15216.8|15223.9|15219.9|15216.1|15212.1|14
1656036600000|2022-06-24 02:10:00|15222.3|15218.3|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|30
1656036900000|2022-06-24 02:15:00|15216.1|15212.1|15214.5|15210.5|15222.3|15218.3|15206.7|15202.7|28
1656037200000|2022-06-24 02:20:00|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|48
1656037500000|2022-06-24 02:25:00|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|22
1656037800000|2022-06-24 02:30:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|13
1656038100000|2022-06-24 02:35:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|8
1656038400000|2022-06-24 02:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|8
1656038700000|2022-06-24 02:45:00|15223.9|15219.9|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|18
1656039000000|2022-06-24 02:50:00|15223.9|15219.9|15217.6|15213.6|15225.4|15221.4|15217.6|15213.6|24
1656039300000|2022-06-24 02:55:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|29
1656039600000|2022-06-24 03:00:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|32
1656039900000|2022-06-24 03:05:00|15217.6|15213.6|15211.4|15207.4|15217.6|15213.6|15209.8|15205.8|20
1656040200000|2022-06-24 03:10:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15202|15198|47
1656040500000|2022-06-24 03:15:00|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|23
1656040800000|2022-06-24 03:20:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|27
1656041100000|2022-06-24 03:25:00|15222.3|15218.3|15241.1|15237.1|15242.6|15238.6|15222.3|15218.3|70
1656041400000|2022-06-24 03:30:00|15239.5|15235.5|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|53
1656041700000|2022-06-24 03:35:00|15244.2|15240.2|15239.5|15235.5|15244.2|15240.2|15237.9|15233.9|18
1656042000000|2022-06-24 03:40:00|15237.9|15233.9|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|30
1656042300000|2022-06-24 03:45:00|15236.4|15232.4|15236.4|15232.4|15244.2|15240.2|15234.8|15230.8|21
1656042600000|2022-06-24 03:50:00|15237.9|15233.9|15233.3|15229.3|15237.9|15233.9|15230.1|15226.1|12
1656042900000|2022-06-24 03:55:00|15231.7|15227.7|15227|15223|15231.7|15227.7|15223.9|15219.9|17
1656043200000|2022-06-24 04:00:00|15228.6|15224.6|15233.3|15229.3|15234.8|15230.8|15227|15223|6
1656043500000|2022-06-24 04:05:00|15231.7|15227.7|15236.4|15232.4|15241.1|15237.1|15230.1|15226.1|23
1656043800000|2022-06-24 04:10:00|15237.9|15233.9|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|38
1656044100000|2022-06-24 04:15:00|15234.8|15230.8|15228.6|15224.6|15236.4|15232.4|15225.4|15221.4|53
1656044400000|2022-06-24 04:20:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15220.8|15216.8|19
1656044700000|2022-06-24 04:25:00|15220.8|15216.8|15233.3|15229.3|15233.3|15229.3|15220.8|15216.8|25
1656045000000|2022-06-24 04:30:00|15234.8|15230.8|15230.1|15226.1|15237.9|15233.9|15228.6|15224.6|18
1656045300000|2022-06-24 04:35:00|15228.6|15224.6|15220.8|15216.8|15230.1|15226.1|15219.2|15215.2|87
1656045600000|2022-06-24 04:40:00|15222.3|15218.3|15227|15223|15230.1|15226.1|15219.2|15215.2|49
1656045900000|2022-06-24 04:45:00|15225.4|15221.4|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|24
1656046200000|2022-06-24 04:50:00|15219.2|15215.2|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|7
1656046500000|2022-06-24 04:55:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|6
1656046800000|2022-06-24 05:00:00|15220.8|15216.8|15222.3|15218.3|15231.7|15227.7|15220.8|15216.8|20
1656047100000|2022-06-24 05:05:00|15223.9|15219.9|15241.1|15237.1|15242.6|15238.6|15222.3|15218.3|64
1656047400000|2022-06-24 05:10:00|15239.5|15235.5|15241.1|15237.1|15242.6|15238.6|15233.3|15229.3|13
1656047700000|2022-06-24 05:15:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15236.4|15232.4|11
1656048000000|2022-06-24 05:20:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|13
1656048300000|2022-06-24 05:25:00|15245.8|15241.8|15250.4|15246.4|15253.6|15249.6|15241.1|15237.1|60
1656048600000|2022-06-24 05:30:00|15247.3|15243.3|15239.5|15235.5|15247.3|15243.3|15237.9|15233.9|27
1656048900000|2022-06-24 05:35:00|15241.1|15237.1|15228.6|15224.6|15241.1|15237.1|15225.4|15221.4|27
1656049200000|2022-06-24 05:40:00|15230.1|15226.1|15230.1|15226.1|15234.8|15230.8|15219.2|15215.2|48
1656049500000|2022-06-24 05:45:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|36
1656049800000|2022-06-24 05:50:00|15230.1|15226.1|15237.9|15233.9|15239.5|15235.5|15228.6|15224.6|25
1656050100000|2022-06-24 05:55:00|15241.1|15237.1|15227|15223|15244.2|15240.2|15225.4|15221.4|47
1656050400000|2022-06-24 06:00:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15216.1|15212.1|138
1656050700000|2022-06-24 06:05:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|173
1656051000000|2022-06-24 06:10:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|109
1656051300000|2022-06-24 06:15:00|15233.3|15229.3|15244.2|15240.2|15244.2|15240.2|15230.1|15226.1|36
1656051600000|2022-06-24 06:20:00|15245.8|15241.8|15234.8|15230.8|15245.8|15241.8|15234.8|15230.8|78
1656051900000|2022-06-24 06:25:00|15237.9|15233.9|15237.9|15233.9|15247.3|15243.3|15233.3|15229.3|73
1656052200000|2022-06-24 06:30:00|15239.5|15235.5|15237.9|15233.9|15242.6|15238.6|15228.6|15224.6|77
1656052500000|2022-06-24 06:35:00|15241.1|15237.1|15250.4|15246.4|15253.6|15249.6|15239.5|15235.5|51
1656052800000|2022-06-24 06:40:00|15248.9|15244.9|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|33
1656053100000|2022-06-24 06:45:00|15252|15248|15269.2|15265.2|15270.8|15266.8|15248.9|15244.9|99
1656053400000|2022-06-24 06:50:00|15270.8|15266.8|15267.6|15263.6|15275.4|15271.4|15262.9|15258.9|95
1656053700000|2022-06-24 06:55:00|15266.1|15262.1|15303.6|15299.6|15303.6|15299.6|15266.1|15262.1|179
1656054000000|2022-06-24 07:00:00|15305.1|15301.1|15297.3|15293.3|15322.3|15318.3|15289.5|15285.5|341
1656054300000|2022-06-24 07:05:00|15295.8|15291.8|15295.8|15291.8|15302|15298|15281.7|15277.7|279
1656054600000|2022-06-24 07:10:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15284.8|15280.8|221
1656054900000|2022-06-24 07:15:00|15312.9|15308.9|15322.3|15318.3|15334.8|15330.8|15303.6|15299.6|805
1656055200000|2022-06-24 07:20:00|15323.9|15319.9|15281.7|15277.7|15323.9|15319.9|15281.7|15277.7|339
1656055500000|2022-06-24 07:25:00|15283.3|15279.3|15289.5|15285.5|15300.4|15296.4|15272.3|15268.3|352
1656055800000|2022-06-24 07:30:00|15291.1|15287.1|15283.3|15279.3|15298.9|15294.9|15275.4|15271.4|228
1656056100000|2022-06-24 07:35:00|15281.7|15277.7|15264.5|15260.5|15291.1|15287.1|15262.9|15258.9|273
1656056400000|2022-06-24 07:40:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15252|15248|193
1656056700000|2022-06-24 07:45:00|15264.5|15260.5|15242.6|15238.6|15269.2|15265.2|15241.1|15237.1|292
1656057000000|2022-06-24 07:50:00|15244.2|15240.2|15261.4|15257.4|15264.5|15260.5|15237.9|15233.9|226
1656057300000|2022-06-24 07:55:00|15262.9|15258.9|15266.1|15262.1|15273.9|15269.9|15258.3|15254.3|117
1656057600000|2022-06-24 08:00:00|15262.9|15258.9|15256.7|15252.7|15272.3|15268.3|15241.1|15237.1|208
1656057900000|2022-06-24 08:05:00|15255.1|15251.1|15269.2|15265.2|15275.4|15271.4|15253.6|15249.6|268
1656058200000|2022-06-24 08:10:00|15270.8|15266.8|15272.3|15268.3|15273.9|15269.9|15264.5|15260.5|167
1656058500000|2022-06-24 08:15:00|15270.8|15266.8|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|98
1656058800000|2022-06-24 08:20:00|15264.5|15260.5|15253.6|15249.6|15270.8|15266.8|15253.6|15249.6|74
1656059100000|2022-06-24 08:25:00|15256.7|15252.7|15244.2|15240.2|15259.8|15255.8|15242.6|15238.6|137
1656059400000|2022-06-24 08:30:00|15245.8|15241.8|15256.7|15252.7|15259.8|15255.8|15244.2|15240.2|106
1656059700000|2022-06-24 08:35:00|15255.1|15251.1|15242.6|15238.6|15259.8|15255.8|15241.1|15237.1|130
1656060000000|2022-06-24 08:40:00|15244.2|15240.2|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|102
1656060300000|2022-06-24 08:45:00|15237.9|15233.9|15216.1|15212.1|15237.9|15233.9|15214.5|15210.5|325
1656060600000|2022-06-24 08:50:00|15217.6|15213.6|15208.3|15204.3|15222.3|15218.3|15203.6|15199.6|190
1656060900000|2022-06-24 08:55:00|15209.8|15205.8|15205.1|15201.1|15211.4|15207.4|15203.6|15199.6|171
1656061200000|2022-06-24 09:00:00|15206.7|15202.7|15223.9|15219.9|15225.4|15221.4|15206.7|15202.7|160
1656061500000|2022-06-24 09:05:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|126
1656061800000|2022-06-24 09:10:00|15217.6|15213.6|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|146
1656062100000|2022-06-24 09:15:00|15211.4|15207.4|15219.2|15215.2|15222.3|15218.3|15209.8|15205.8|158
1656062400000|2022-06-24 09:20:00|15217.6|15213.6|15200.4|15196.4|15222.3|15218.3|15197.3|15193.3|56
1656062700000|2022-06-24 09:25:00|15197.3|15193.3|15175.4|15171.4|15200.4|15196.4|15175.4|15171.4|228
1656063000000|2022-06-24 09:30:00|15177|15173|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|95
1656063300000|2022-06-24 09:35:00|15187.9|15183.9|15197.3|15193.3|15200.4|15196.4|15178.6|15174.6|99
1656063600000|2022-06-24 09:40:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15191.1|15187.1|52
1656063900000|2022-06-24 09:45:00|15197.3|15193.3|15203.6|15199.6|15208.3|15204.3|15197.3|15193.3|81
1656064200000|2022-06-24 09:50:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15197.3|15193.3|114
1656064500000|2022-06-24 09:55:00|15202|15198|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|140
1656064800000|2022-06-24 10:00:00|15203.6|15199.6|15187.9|15183.9|15206.7|15202.7|15181.7|15177.7|273
1656065100000|2022-06-24 10:05:00|15186.4|15182.4|15166.1|15162.1|15187.9|15183.9|15162.9|15158.9|185
1656065400000|2022-06-24 10:10:00|15164.5|15160.5|15159.8|15155.8|15169.2|15165.2|15153.6|15149.6|283
1656065700000|2022-06-24 10:15:00|15158.3|15154.3|15169.2|15165.2|15184.8|15180.8|15156.7|15152.7|278
1656066000000|2022-06-24 10:20:00|15172.3|15168.3|15181.7|15177.7|15184.8|15180.8|15161.4|15157.4|230
1656066300000|2022-06-24 10:25:00|15183.3|15179.3|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|92
1656066600000|2022-06-24 10:30:00|15186.4|15182.4|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|197
1656066900000|2022-06-24 10:35:00|15186.4|15182.4|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|95
1656067200000|2022-06-24 10:40:00|15189.5|15185.5|15194.2|15190.2|15200.4|15196.4|15184.8|15180.8|96
1656067500000|2022-06-24 10:45:00|15192.6|15188.6|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|90
1656067800000|2022-06-24 10:50:00|15191.1|15187.1|15180.1|15176.1|15194.2|15190.2|15172.3|15168.3|319
1656068100000|2022-06-24 10:55:00|15178.6|15174.6|15159.8|15155.8|15186.4|15182.4|15156.7|15152.7|289
1656068400000|2022-06-24 11:00:00|15161.4|15157.4|15184.8|15180.8|15187.9|15183.9|15159.8|15155.8|254
1656068700000|2022-06-24 11:05:00|15183.3|15179.3|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|89
1656069000000|2022-06-24 11:10:00|15197.3|15193.3|15184.8|15180.8|15203.6|15199.6|15175.4|15171.4|422
1656069300000|2022-06-24 11:15:00|15181.7|15177.7|15169.2|15165.2|15184.8|15180.8|15166.1|15162.1|231
1656069600000|2022-06-24 11:20:00|15170.8|15166.8|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|141
1656069900000|2022-06-24 11:25:00|15177|15173|15159.8|15155.8|15177|15173|15159.8|15155.8|84
1656070200000|2022-06-24 11:30:00|15162.9|15158.9|15153.6|15149.6|15162.9|15158.9|15144.2|15140.2|219
1656070500000|2022-06-24 11:35:00|15152|15148|15162.9|15158.9|15164.5|15160.5|15150.4|15146.4|161
1656070800000|2022-06-24 11:40:00|15164.5|15160.5|15150.4|15146.4|15166.1|15162.1|15147.3|15143.3|169
1656071100000|2022-06-24 11:45:00|15153.6|15149.6|15134.8|15130.8|15169.2|15165.2|15122.3|15118.3|658
1656071400000|2022-06-24 11:50:00|15137.9|15133.9|15147.3|15143.3|15150.4|15146.4|15128.6|15124.6|337
1656071700000|2022-06-24 11:55:00|15145.8|15141.8|15134.8|15130.8|15150.4|15146.4|15133.3|15129.3|349
1656072000000|2022-06-24 12:00:00|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15122.3|15118.3|502
1656072300000|2022-06-24 12:05:00|15130.1|15126.1|15125.4|15121.4|15131.7|15127.7|15103.6|15099.6|642
1656072600000|2022-06-24 12:10:00|15123.9|15119.9|15131.7|15127.7|15133.3|15129.3|15112.9|15108.9|255
1656072900000|2022-06-24 12:15:00|15130.1|15126.1|15128.6|15124.6|15134.8|15130.8|15117.6|15113.6|323
1656073200000|2022-06-24 12:20:00|15127|15123|15141.1|15137.1|15159.8|15155.8|15122.3|15118.3|788
1656073500000|2022-06-24 12:25:00|15139.5|15135.5|15144.2|15140.2|15153.6|15149.6|15137.9|15133.9|333
1656073800000|2022-06-24 12:30:00|15147.3|15143.3|15125.4|15121.4|15153.6|15149.6|15125.4|15121.4|348
1656074100000|2022-06-24 12:35:00|15127|15123|15116.1|15112.1|15128.6|15124.6|15100.4|15096.4|441
1656074400000|2022-06-24 12:40:00|15119.2|15115.2|15137.9|15133.9|15141.1|15137.1|15117.6|15113.6|314
1656074700000|2022-06-24 12:45:00|15139.5|15135.5|15189.5|15185.5|15191.1|15187.1|15131.7|15127.7|378
1656075000000|2022-06-24 12:50:00|15187.9|15183.9|15184.8|15180.8|15209.8|15205.8|15181.7|15177.7|834
1656075300000|2022-06-24 12:55:00|15186.4|15182.4|15183.3|15179.3|15200.4|15196.4|15178.6|15174.6|335
1656075600000|2022-06-24 13:00:00|15184.8|15180.8|15166.1|15162.1|15187.9|15183.9|15166.1|15162.1|523
1656075900000|2022-06-24 13:05:00|15167.6|15163.6|15216.1|15212.1|15216.1|15212.1|15166.1|15162.1|380
1656076200000|2022-06-24 13:10:00|15214.5|15210.5|15216.1|15212.1|15228.6|15224.6|15209.8|15205.8|589
1656076500000|2022-06-24 13:15:00|15212.9|15208.9|15189.5|15185.5|15216.1|15212.1|15181.7|15177.7|513
1656076800000|2022-06-24 13:20:00|15187.9|15183.9|15150.4|15146.4|15192.6|15188.6|15137.9|15133.9|753
1656077100000|2022-06-24 13:25:00|15152|15148|15161.4|15157.4|15175.4|15171.4|15152|15148|289
1656077400000|2022-06-24 13:30:00|15159.8|15155.8|15209.8|15205.8|15219.2|15215.2|15159.8|15155.8|729
1656077700000|2022-06-24 13:35:00|15202|15198|15200.4|15196.4|15212.9|15208.9|15178.6|15174.6|612
1656078000000|2022-06-24 13:40:00|15198.9|15194.9|15225.4|15221.4|15231.7|15227.7|15172.3|15168.3|831
1656078300000|2022-06-24 13:45:00|15223.9|15219.9|15206.7|15202.7|15231.7|15227.7|15181.7|15177.7|756
1656078600000|2022-06-24 13:50:00|15205.1|15201.1|15197.3|15193.3|15225.4|15221.4|15194.2|15190.2|714
1656078900000|2022-06-24 13:55:00|15198.9|15194.9|15205.1|15201.1|15208.3|15204.3|15187.9|15183.9|645
1656079200000|2022-06-24 14:00:00|15209.8|15205.8|15216.1|15212.1|15253.6|15249.6|15205.1|15201.1|2310
1656079500000|2022-06-24 14:05:00|15217.6|15213.6|15231.7|15227.7|15233.3|15229.3|15194.2|15190.2|1292
1656079800000|2022-06-24 14:10:00|15228.6|15224.6|15209.8|15205.8|15252|15248|15209.8|15205.8|967
1656080100000|2022-06-24 14:15:00|15211.4|15207.4|15206.7|15202.7|15212.9|15208.9|15181.7|15177.7|821
1656080400000|2022-06-24 14:20:00|15205.1|15201.1|15231.7|15227.7|15231.7|15227.7|15191.1|15187.1|699
1656080700000|2022-06-24 14:25:00|15225.4|15221.4|15194.2|15190.2|15234.8|15230.8|15191.1|15187.1|529
1656081000000|2022-06-24 14:30:00|15195.8|15191.8|15156.7|15152.7|15197.3|15193.3|15156.7|15152.7|664
1656081300000|2022-06-24 14:35:00|15158.3|15154.3|15100.4|15096.4|15159.8|15155.8|15091.1|15087.1|1098
1656081600000|2022-06-24 14:40:00|15098.9|15094.9|15062.9|15058.9|15100.4|15096.4|15061.4|15057.4|1577
1656081900000|2022-06-24 14:45:00|15064.5|15060.5|15069.2|15065.2|15072.3|15068.3|15044.2|15040.2|1276
1656082200000|2022-06-24 14:50:00|15066.1|15062.1|15073.9|15069.9|15094.2|15090.2|15059.8|15055.8|1267
1656082500000|2022-06-24 14:55:00|15072.3|15068.3|15041.1|15037.1|15084.8|15080.8|15041.1|15037.1|989
1656082800000|2022-06-24 15:00:00|15042.6|15038.6|15059.8|15055.8|15062.9|15058.9|15031.7|15027.7|940
1656083100000|2022-06-24 15:05:00|15062.9|15058.9|15062.9|15058.9|15075.4|15071.4|15062.9|15058.9|722
1656083400000|2022-06-24 15:10:00|15069.2|15065.2|15091.1|15087.1|15091.1|15087.1|15062.9|15058.9|848
1656083700000|2022-06-24 15:15:00|15087.9|15083.9|15083.3|15079.3|15109.8|15105.8|15078.6|15074.6|1142
1656084000000|2022-06-24 15:20:00|15084.8|15080.8|15094.2|15090.2|15103.6|15099.6|15081.7|15077.7|382
1656084300000|2022-06-24 15:25:00|15097.3|15093.3|15081.7|15077.7|15097.3|15093.3|15081.7|15077.7|231
1656084600000|2022-06-24 15:30:00|15080.1|15076.1|15078.6|15074.6|15091.1|15087.1|15075.4|15071.4|616
1656084900000|2022-06-24 15:35:00|15081.7|15077.7|15094.2|15090.2|15094.2|15090.2|15072.3|15068.3|463
1656085200000|2022-06-24 15:40:00|15097.3|15093.3|15106.7|15102.7|15112.9|15108.9|15091.1|15087.1|354
1656085500000|2022-06-24 15:45:00|15108.3|15104.3|15095.8|15091.8|15112.9|15108.9|15084.8|15080.8|570
1656085800000|2022-06-24 15:50:00|15097.3|15093.3|15087.9|15083.9|15103.6|15099.6|15086.4|15082.4|450
1656086100000|2022-06-24 15:55:00|15084.8|15080.8|15069.2|15065.2|15084.8|15080.8|15062.9|15058.9|702
1656086400000|2022-06-24 16:00:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|515
1656086700000|2022-06-24 16:05:00|15059.8|15055.8|15044.2|15040.2|15059.8|15055.8|15037.9|15033.9|429
1656087000000|2022-06-24 16:10:00|15041.1|15037.1|15048.9|15044.9|15050.4|15046.4|15037.9|15033.9|463
1656087300000|2022-06-24 16:15:00|15050.4|15046.4|15062.9|15058.9|15069.2|15065.2|15047.3|15043.3|412
1656087600000|2022-06-24 16:20:00|15066.1|15062.1|15066.1|15062.1|15072.3|15068.3|15059.8|15055.8|621
1656087900000|2022-06-24 16:25:00|15064.5|15060.5|15056.7|15052.7|15072.3|15068.3|15050.4|15046.4|452
1656088200000|2022-06-24 16:30:00|15058.3|15054.3|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|355
1656088500000|2022-06-24 16:35:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15033.3|15029.3|308
1656088800000|2022-06-24 16:40:00|15037.9|15033.9|15050.4|15046.4|15053.6|15049.6|15037.9|15033.9|226
1656089100000|2022-06-24 16:45:00|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15037.9|15033.9|193
1656089400000|2022-06-24 16:50:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15037.9|15033.9|293
1656089700000|2022-06-24 16:55:00|15047.3|15043.3|15059.8|15055.8|15062.9|15058.9|15044.2|15040.2|580
1656090000000|2022-06-24 17:00:00|15061.4|15057.4|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|345
1656090300000|2022-06-24 17:05:00|15061.4|15057.4|15056.7|15052.7|15069.2|15065.2|15047.3|15043.3|804
1656090600000|2022-06-24 17:10:00|15058.3|15054.3|15059.8|15055.8|15066.1|15062.1|15053.6|15049.6|172
1656090900000|2022-06-24 17:15:00|15058.3|15054.3|15066.1|15062.1|15066.1|15062.1|15058.3|15054.3|81
1656091200000|2022-06-24 17:20:00|15064.5|15060.5|15072.3|15068.3|15072.3|15068.3|15062.9|15058.9|191
1656091500000|2022-06-24 17:25:00|15075.4|15071.4|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|284
1656091800000|2022-06-24 17:30:00|15073.9|15069.9|15087.9|15083.9|15087.9|15083.9|15072.3|15068.3|391
1656092100000|2022-06-24 17:35:00|15086.4|15082.4|15078.6|15074.6|15086.4|15082.4|15069.2|15065.2|247
1656092400000|2022-06-24 17:40:00|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|111
1656092700000|2022-06-24 17:45:00|15073.9|15069.9|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|215
1656093000000|2022-06-24 17:50:00|15077|15073|15062.9|15058.9|15078.6|15074.6|15059.8|15055.8|369
1656093300000|2022-06-24 17:55:00|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15055.1|15051.1|217
1656093600000|2022-06-24 18:00:00|15053.6|15049.6|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|279
1656093900000|2022-06-24 18:05:00|15062.9|15058.9|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|199
1656094200000|2022-06-24 18:10:00|15066.1|15062.1|15078.6|15074.6|15078.6|15074.6|15064.5|15060.5|210
1656094500000|2022-06-24 18:15:00|15080.1|15076.1|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|260
1656094800000|2022-06-24 18:20:00|15070.8|15066.8|15072.3|15068.3|15075.4|15071.4|15064.5|15060.5|159
1656095100000|2022-06-24 18:25:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15069.2|15065.2|377
1656095400000|2022-06-24 18:30:00|15081.7|15077.7|15075.4|15071.4|15084.8|15080.8|15075.4|15071.4|282
1656095700000|2022-06-24 18:35:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|173
1656096000000|2022-06-24 18:40:00|15075.4|15071.4|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|314
1656096300000|2022-06-24 18:45:00|15069.2|15065.2|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|228
1656096600000|2022-06-24 18:50:00|15073.9|15069.9|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|334
1656096900000|2022-06-24 18:55:00|15070.8|15066.8|15061.4|15057.4|15070.8|15066.8|15056.7|15052.7|783
1656097200000|2022-06-24 19:00:00|15062.9|15058.9|15075.4|15071.4|15078.6|15074.6|15050.4|15046.4|809
1656097500000|2022-06-24 19:05:00|15077|15073|15069.2|15065.2|15081.7|15077.7|15066.1|15062.1|377
1656097800000|2022-06-24 19:10:00|15067.6|15063.6|15073.9|15069.9|15075.4|15071.4|15059.8|15055.8|379
1656098100000|2022-06-24 19:15:00|15075.4|15071.4|15069.2|15065.2|15080.1|15076.1|15066.1|15062.1|253
1656098400000|2022-06-24 19:20:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|159
1656098700000|2022-06-24 19:25:00|15072.3|15068.3|15059.8|15055.8|15075.4|15071.4|15059.8|15055.8|304
1656099000000|2022-06-24 19:30:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|93
1656099300000|2022-06-24 19:35:00|15066.1|15062.1|15053.6|15049.6|15066.1|15062.1|15053.6|15049.6|328
1656099600000|2022-06-24 19:40:00|15055.1|15051.1|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|313
1656099900000|2022-06-24 19:45:00|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15044.2|15040.2|508
1656100200000|2022-06-24 19:50:00|15062.9|15058.9|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|439
1656100500000|2022-06-24 19:55:00|15048.9|15044.9|15045.8|15041.8|15050.4|15046.4|15037.9|15033.9|875
1656100800000|2022-06-24 20:00:00|15044.2|15040.2|15048.9|15044.9|15053.6|15049.6|15037.9|15033.9|1049
1656101100000|2022-06-24 20:05:00|15047.3|15043.3|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|139
1656101400000|2022-06-24 20:10:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|143
1656101700000|2022-06-24 20:15:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|52
1656102000000|2022-06-24 20:20:00|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15034.8|15030.8|194
1656102300000|2022-06-24 20:25:00|15034.8|15030.8|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|98
1656102600000|2022-06-24 20:30:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|91
1656102900000|2022-06-24 20:35:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|275
1656103200000|2022-06-24 20:40:00|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|208
1656103500000|2022-06-24 20:45:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|93
1656103800000|2022-06-24 20:50:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15045.8|15041.8|88
1656104100000|2022-06-24 20:55:00|15048.9|15044.9|15048.9|15044.9|15056.7|15052.7|15045.8|15041.8|131
1656280800000|2022-06-26 22:00:00|15058.3|15054.3|15070.8|15066.8|15070.8|15066.8|15056.7|15052.7|82
1656281100000|2022-06-26 22:05:00|15069.2|15065.2|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|10
1656281400000|2022-06-26 22:10:00|15069.2|15065.2|15081.7|15077.7|15081.7|15077.7|15069.2|15065.2|92
1656281700000|2022-06-26 22:15:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15077|15073|7
1656282000000|2022-06-26 22:20:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|13
1656282300000|2022-06-26 22:25:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|15
1656282600000|2022-06-26 22:30:00|15080.1|15076.1|15073.9|15069.9|15083.3|15079.3|15072.3|15068.3|30
1656282900000|2022-06-26 22:35:00|15072.3|15068.3|15064.5|15060.5|15073.9|15069.9|15062.9|15058.9|36
1656283200000|2022-06-26 22:40:00|15062.9|15058.9|15059.8|15055.8|15067.6|15063.6|15059.8|15055.8|9
1656283500000|2022-06-26 22:45:00|15064.5|15060.5|15070.8|15066.8|15073.9|15069.9|15062.9|15058.9|79
1656283800000|2022-06-26 22:50:00|15067.6|15063.6|15064.5|15060.5|15070.8|15066.8|15064.5|15060.5|50
1656284100000|2022-06-26 22:55:00|15066.1|15062.1|15069.2|15065.2|15070.8|15066.8|15062.9|15058.9|27
1656284400000|2022-06-26 23:00:00|15070.8|15066.8|15067.6|15063.6|15073.9|15069.9|15067.6|15063.6|30
1656284700000|2022-06-26 23:05:00|15066.1|15062.1|15058.3|15054.3|15066.1|15062.1|15055.1|15051.1|13
1656285000000|2022-06-26 23:10:00|15059.8|15055.8|15059.8|15055.8|15064.5|15060.5|15056.7|15052.7|34
1656285300000|2022-06-26 23:15:00|15058.3|15054.3|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|6
1656285600000|2022-06-26 23:20:00|15056.7|15052.7|15048.9|15044.9|15056.7|15052.7|15045.8|15041.8|64
1656285900000|2022-06-26 23:25:00|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|2
1656286200000|2022-06-26 23:30:00|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15045.8|15041.8|39
1656286500000|2022-06-26 23:35:00|15050.4|15046.4|15053.6|15049.6|15055.1|15051.1|15050.4|15046.4|3
1656286800000|2022-06-26 23:40:00|15052|15048|15058.3|15054.3|15059.8|15055.8|15052|15048|2
1656287100000|2022-06-26 23:45:00|15059.8|15055.8|15055.1|15051.1|15059.8|15055.8|15052|15048|53
1656287400000|2022-06-26 23:50:00|15053.6|15049.6|15048.9|15044.9|15053.6|15049.6|15048.9|15044.9|23
1656287700000|2022-06-26 23:55:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15045.8|15041.8|15
1656288000000|2022-06-27 00:00:00|15044.2|15040.2|15041.1|15037.1|15050.4|15046.4|15037.9|15033.9|57
1656288300000|2022-06-27 00:05:00|15039.5|15035.5|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|89
1656288600000|2022-06-27 00:10:00|15052|15048|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|114
1656288900000|2022-06-27 00:15:00|15042.6|15038.6|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|41
1656289200000|2022-06-27 00:20:00|15041.1|15037.1|15047.3|15043.3|15053.6|15049.6|15039.5|15035.5|138
1656289500000|2022-06-27 00:25:00|15048.9|15044.9|15052|15048|15053.6|15049.6|15047.3|15043.3|24
1656289800000|2022-06-27 00:30:00|15050.4|15046.4|15050.4|15046.4|15052|15048|15042.6|15038.6|50
1656290100000|2022-06-27 00:35:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|27
1656290400000|2022-06-27 00:40:00|15050.4|15046.4|15053.6|15049.6|15056.7|15052.7|15048.9|15044.9|86
1656290700000|2022-06-27 00:45:00|15050.4|15046.4|15056.7|15052.7|15062.9|15058.9|15050.4|15046.4|69
1656291000000|2022-06-27 00:50:00|15055.1|15051.1|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|29
1656291300000|2022-06-27 00:55:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|36
1656291600000|2022-06-27 01:00:00|15066.1|15062.1|15059.8|15055.8|15072.3|15068.3|15056.7|15052.7|40
1656291900000|2022-06-27 01:05:00|15056.7|15052.7|15036.4|15032.4|15059.8|15055.8|15034.8|15030.8|226
1656292200000|2022-06-27 01:10:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|65
1656292500000|2022-06-27 01:15:00|15039.5|15035.5|15023.9|15019.9|15041.1|15037.1|15019.2|15015.2|119
1656292800000|2022-06-27 01:20:00|15022.3|15018.3|15014.5|15010.5|15022.3|15018.3|15012.9|15008.9|92
1656293100000|2022-06-27 01:25:00|15016.1|15012.1|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|60
1656293400000|2022-06-27 01:30:00|15027|15023|15025.4|15021.4|15027|15023|15020.8|15016.8|35
1656293700000|2022-06-27 01:35:00|15027|15023|15023.9|15019.9|15031.7|15027.7|15022.3|15018.3|20
1656294000000|2022-06-27 01:40:00|15025.4|15021.4|15033.3|15029.3|15034.8|15030.8|15025.4|15021.4|63
1656294300000|2022-06-27 01:45:00|15034.8|15030.8|15019.2|15015.2|15039.5|15035.5|15019.2|15015.2|111
1656294600000|2022-06-27 01:50:00|15022.3|15018.3|15014.5|15010.5|15028.6|15024.6|15012.9|15008.9|196
1656294900000|2022-06-27 01:55:00|15012.9|15008.9|15016.1|15012.1|15017.6|15013.6|15009.8|15005.8|41
1656295200000|2022-06-27 02:00:00|15014.5|15010.5|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|48
1656295500000|2022-06-27 02:05:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|38
1656295800000|2022-06-27 02:10:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15019.2|15015.2|40
1656296100000|2022-06-27 02:15:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|3
1656296400000|2022-06-27 02:20:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|17
1656296700000|2022-06-27 02:25:00|15022.3|15018.3|15019.2|15015.2|15025.4|15021.4|15017.6|15013.6|11
1656297000000|2022-06-27 02:30:00|15017.6|15013.6|15000.4|14996.4|15019.2|15015.2|15000.4|14996.4|101
1656297300000|2022-06-27 02:35:00|14997.3|14993.3|14969.2|14965.2|14997.3|14993.3|14969.2|14965.2|210
1656297600000|2022-06-27 02:40:00|14972.3|14968.3|14966.1|14962.1|14973.9|14969.9|14959.8|14955.8|146
1656297900000|2022-06-27 02:45:00|14964.5|14960.5|14958.3|14954.3|14969.2|14965.2|14947.3|14943.3|365
1656298200000|2022-06-27 02:50:00|14956.7|14952.7|14970.8|14966.8|14972.3|14968.3|14955.1|14951.1|78
1656298500000|2022-06-27 02:55:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14964.5|14960.5|18
1656298800000|2022-06-27 03:00:00|14972.3|14968.3|14975.4|14971.4|14981.7|14977.7|14969.2|14965.2|77
1656299100000|2022-06-27 03:05:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|20
1656299400000|2022-06-27 03:10:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|12
1656299700000|2022-06-27 03:15:00|14972.3|14968.3|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|145
1656300000000|2022-06-27 03:20:00|14969.2|14965.2|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|14
1656300300000|2022-06-27 03:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|9
1656300600000|2022-06-27 03:30:00|14978.6|14974.6|14977|14973|14981.7|14977.7|14972.3|14968.3|35
1656300900000|2022-06-27 03:35:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14972.3|14968.3|14
1656301200000|2022-06-27 03:40:00|14980.1|14976.1|14973.9|14969.9|14980.1|14976.1|14972.3|14968.3|18
1656301500000|2022-06-27 03:45:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14973.9|14969.9|12
1656301800000|2022-06-27 03:50:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|48
1656302100000|2022-06-27 03:55:00|14977|14973|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|23
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|17
1656302700000|2022-06-27 04:05:00|14984.8|14980.8|14983.3|14979.3|14986.4|14982.4|14981.7|14977.7|27
1656303000000|2022-06-27 04:10:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|15
1656303300000|2022-06-27 04:15:00|14983.3|14979.3|14966.1|14962.1|14984.8|14980.8|14962.9|14958.9|71
1656303600000|2022-06-27 04:20:00|14969.2|14965.2|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|34
1656303900000|2022-06-27 04:25:00|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14970.8|14966.8|13
1656304200000|2022-06-27 04:30:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|56
1656304500000|2022-06-27 04:35:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14962.9|14958.9|36
1656304800000|2022-06-27 04:40:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|31
1656305100000|2022-06-27 04:45:00|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|54
1656305400000|2022-06-27 04:50:00|14956.7|14952.7|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|84
1656305700000|2022-06-27 04:55:00|14950.4|14946.4|14948.9|14944.9|14953.6|14949.6|14947.3|14943.3|71
1656306000000|2022-06-27 05:00:00|14947.3|14943.3|14944.2|14940.2|14952|14948|14944.2|14940.2|110
1656306300000|2022-06-27 05:05:00|14947.3|14943.3|14948.9|14944.9|14952|14948|14944.2|14940.2|49
1656306600000|2022-06-27 05:10:00|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14941.1|14937.1|72
1656306900000|2022-06-27 05:15:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|30
1656307200000|2022-06-27 05:20:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14947.3|14943.3|11
1656307500000|2022-06-27 05:25:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|10
1656307800000|2022-06-27 05:30:00|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|62
1656308100000|2022-06-27 05:35:00|14948.9|14944.9|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|21
1656308400000|2022-06-27 05:40:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|29
1656308700000|2022-06-27 05:45:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14937.9|14933.9|18
1656309000000|2022-06-27 05:50:00|14945.8|14941.8|14950.4|14946.4|14956.7|14952.7|14945.8|14941.8|15
1656309300000|2022-06-27 05:55:00|14952|14948|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|14
1656309600000|2022-06-27 06:00:00|14948.9|14944.9|14937.9|14933.9|14953.6|14949.6|14931.7|14927.7|130
1656309900000|2022-06-27 06:05:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|45
1656310200000|2022-06-27 06:10:00|14942.6|14938.6|14934.8|14930.8|14942.6|14938.6|14922.3|14918.3|144
1656310500000|2022-06-27 06:15:00|14933.3|14929.3|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|53
1656310800000|2022-06-27 06:20:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|97
1656311100000|2022-06-27 06:25:00|14944.2|14940.2|14959.8|14955.8|14961.4|14957.4|14944.2|14940.2|90
1656311400000|2022-06-27 06:30:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|80
1656311700000|2022-06-27 06:35:00|14961.4|14957.4|14967.6|14963.6|14969.2|14965.2|14956.7|14952.7|74
1656312000000|2022-06-27 06:40:00|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14967.6|14963.6|107
1656312300000|2022-06-27 06:45:00|14978.6|14974.6|14962.9|14958.9|14980.1|14976.1|14961.4|14957.4|114
1656312600000|2022-06-27 06:50:00|14961.4|14957.4|14958.3|14954.3|14962.9|14958.9|14953.6|14949.6|66
1656312900000|2022-06-27 06:55:00|14956.7|14952.7|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|83
1656313200000|2022-06-27 07:00:00|14961.4|14957.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|154
1656313500000|2022-06-27 07:05:00|14952|14948|14958.3|14954.3|14959.8|14955.8|14944.2|14940.2|73
1656313800000|2022-06-27 07:10:00|14956.7|14952.7|14944.2|14940.2|14962.9|14958.9|14944.2|14940.2|189
1656314100000|2022-06-27 07:15:00|14942.6|14938.6|14933.3|14929.3|14953.6|14949.6|14931.7|14927.7|270
1656314400000|2022-06-27 07:20:00|14931.7|14927.7|14953.6|14949.6|14962.9|14958.9|14931.7|14927.7|160
1656314700000|2022-06-27 07:25:00|14952|14948|14945.8|14941.8|14956.7|14952.7|14941.1|14937.1|155
1656315000000|2022-06-27 07:30:00|14944.2|14940.2|14972.3|14968.3|14975.4|14971.4|14944.2|14940.2|139
1656315300000|2022-06-27 07:35:00|14973.9|14969.9|14984.8|14980.8|14984.8|14980.8|14972.3|14968.3|170
1656315600000|2022-06-27 07:40:00|14987.9|14983.9|15000.4|14996.4|15003.6|14999.6|14984.8|14980.8|132
1656315900000|2022-06-27 07:45:00|14998.9|14994.9|15006.7|15002.7|15012.9|15008.9|14994.2|14990.2|173
1656316200000|2022-06-27 07:50:00|15008.3|15004.3|14984.8|14980.8|15009.8|15005.8|14984.8|14980.8|125
1656316500000|2022-06-27 07:55:00|14981.7|14977.7|14966.1|14962.1|14984.8|14980.8|14961.4|14957.4|95
1656316800000|2022-06-27 08:00:00|14969.2|14965.2|14964.5|14960.5|14978.6|14974.6|14959.8|14955.8|90
1656317100000|2022-06-27 08:05:00|14962.9|14958.9|14970.8|14966.8|14978.6|14974.6|14962.9|14958.9|92
1656317400000|2022-06-27 08:10:00|14969.2|14965.2|14955.1|14951.1|14978.6|14974.6|14955.1|14951.1|213
1656317700000|2022-06-27 08:15:00|14953.6|14949.6|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|85
1656318000000|2022-06-27 08:20:00|14964.5|14960.5|14952|14948|14966.1|14962.1|14950.4|14946.4|92
1656318300000|2022-06-27 08:25:00|14950.4|14946.4|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|98
1656318600000|2022-06-27 08:30:00|14967.6|14963.6|14958.3|14954.3|14972.3|14968.3|14955.1|14951.1|48
1656318900000|2022-06-27 08:35:00|14956.7|14952.7|14969.2|14965.2|14972.3|14968.3|14953.6|14949.6|50
1656319200000|2022-06-27 08:40:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|86
1656319500000|2022-06-27 08:45:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|44
1656319800000|2022-06-27 08:50:00|14967.6|14963.6|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|148
1656320100000|2022-06-27 08:55:00|14989.5|14985.5|14994.2|14990.2|15000.4|14996.4|14987.9|14983.9|109
1656320400000|2022-06-27 09:00:00|14995.8|14991.8|14992.6|14988.6|14998.9|14994.9|14987.9|14983.9|104
1656320700000|2022-06-27 09:05:00|14991.1|14987.1|14991.1|14987.1|15009.8|15005.8|14987.9|14983.9|68
1656321000000|2022-06-27 09:10:00|14989.5|14985.5|14994.2|14990.2|14995.8|14991.8|14984.8|14980.8|67
1656321300000|2022-06-27 09:15:00|14995.8|14991.8|14984.8|14980.8|14995.8|14991.8|14984.8|14980.8|36
1656321600000|2022-06-27 09:20:00|14981.7|14977.7|14969.2|14965.2|14987.9|14983.9|14969.2|14965.2|73
1656321900000|2022-06-27 09:25:00|14966.1|14962.1|14948.9|14944.9|14966.1|14962.1|14947.3|14943.3|216
1656322200000|2022-06-27 09:30:00|14950.4|14946.4|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|94
1656322500000|2022-06-27 09:35:00|14953.6|14949.6|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|86
1656322800000|2022-06-27 09:40:00|14941.1|14937.1|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|95
1656323100000|2022-06-27 09:45:00|14945.8|14941.8|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|67
1656323400000|2022-06-27 09:50:00|14937.9|14933.9|14937.9|14933.9|14942.6|14938.6|14931.7|14927.7|64
1656323700000|2022-06-27 09:55:00|14939.5|14935.5|14945.8|14941.8|14947.3|14943.3|14939.5|14935.5|82
1656324000000|2022-06-27 10:00:00|14947.3|14943.3|14950.4|14946.4|14953.6|14949.6|14934.8|14930.8|90
1656324300000|2022-06-27 10:05:00|14948.9|14944.9|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|97
1656324600000|2022-06-27 10:10:00|14945.8|14941.8|14939.5|14935.5|14952|14948|14937.9|14933.9|100
1656324900000|2022-06-27 10:15:00|14941.1|14937.1|14950.4|14946.4|14953.6|14949.6|14937.9|14933.9|45
1656325200000|2022-06-27 10:20:00|14952|14948|14947.3|14943.3|14959.8|14955.8|14944.2|14940.2|123
1656325500000|2022-06-27 10:25:00|14945.8|14941.8|14931.7|14927.7|14947.3|14943.3|14930.1|14926.1|101
1656325800000|2022-06-27 10:30:00|14930.1|14926.1|14917.6|14913.6|14934.8|14930.8|14916.1|14912.1|171
1656326100000|2022-06-27 10:35:00|14919.2|14915.2|14928.6|14924.6|14937.9|14933.9|14916.1|14912.1|117
1656326400000|2022-06-27 10:40:00|14927|14923|14937.9|14933.9|14941.1|14937.1|14925.4|14921.4|90
1656326700000|2022-06-27 10:45:00|14939.5|14935.5|14931.7|14927.7|14942.6|14938.6|14928.6|14924.6|185
1656327000000|2022-06-27 10:50:00|14933.3|14929.3|14931.7|14927.7|14936.4|14932.4|14925.4|14921.4|39
1656327300000|2022-06-27 10:55:00|14928.6|14924.6|14934.8|14930.8|14939.5|14935.5|14925.4|14921.4|49
1656327600000|2022-06-27 11:00:00|14933.3|14929.3|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|183
1656327900000|2022-06-27 11:05:00|14941.1|14937.1|14936.4|14932.4|14944.2|14940.2|14928.6|14924.6|110
1656328200000|2022-06-27 11:10:00|14937.9|14933.9|14953.6|14949.6|14953.6|14949.6|14936.4|14932.4|122
1656328500000|2022-06-27 11:15:00|14956.7|14952.7|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|163
1656328800000|2022-06-27 11:20:00|14945.8|14941.8|14966.1|14962.1|14966.1|14962.1|14945.8|14941.8|135
1656329100000|2022-06-27 11:25:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|118
1656329400000|2022-06-27 11:30:00|14962.9|14958.9|14950.4|14946.4|14972.3|14968.3|14950.4|14946.4|165
1656329700000|2022-06-27 11:35:00|14948.9|14944.9|14947.3|14943.3|14952|14948|14941.1|14937.1|222
1656330000000|2022-06-27 11:40:00|14950.4|14946.4|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|219
1656330300000|2022-06-27 11:45:00|14942.6|14938.6|14944.2|14940.2|14958.3|14954.3|14934.8|14930.8|272
1656330600000|2022-06-27 11:50:00|14942.6|14938.6|14922.3|14918.3|14947.3|14943.3|14922.3|14918.3|124
1656330900000|2022-06-27 11:55:00|14923.9|14919.9|14928.6|14924.6|14944.2|14940.2|14922.3|14918.3|146
1656331200000|2022-06-27 12:00:00|14930.1|14926.1|14916.1|14912.1|14931.7|14927.7|14906.7|14902.7|399
1656331500000|2022-06-27 12:05:00|14914.5|14910.5|14894.2|14890.2|14916.1|14912.1|14887.9|14883.9|323
1656331800000|2022-06-27 12:10:00|14895.8|14891.8|14878.6|14874.6|14897.3|14893.3|14872.3|14868.3|302
1656332100000|2022-06-27 12:15:00|14880.1|14876.1|14925.4|14921.4|14934.8|14930.8|14878.6|14874.6|332
1656332400000|2022-06-27 12:20:00|14922.3|14918.3|14905.1|14901.1|14941.1|14937.1|14891.1|14887.1|710
1656332700000|2022-06-27 12:25:00|14906.7|14902.7|14920.8|14916.8|14925.4|14921.4|14903.6|14899.6|428
1656333000000|2022-06-27 12:30:00|14922.3|14918.3|14875.4|14871.4|14922.3|14918.3|14866.1|14862.1|835
1656333300000|2022-06-27 12:35:00|14872.3|14868.3|14862.9|14858.9|14877|14873|14850.4|14846.4|710
1656333600000|2022-06-27 12:40:00|14866.1|14862.1|14897.3|14893.3|14897.3|14893.3|14862.9|14858.9|507
1656333900000|2022-06-27 12:45:00|14895.8|14891.8|14900.4|14896.4|14906.7|14902.7|14887.9|14883.9|494
1656334200000|2022-06-27 12:50:00|14898.9|14894.9|14897.3|14893.3|14906.7|14902.7|14892.6|14888.6|401
1656334500000|2022-06-27 12:55:00|14898.9|14894.9|14909.8|14905.8|14916.1|14912.1|14898.9|14894.9|249
1656334800000|2022-06-27 13:00:00|14911.4|14907.4|14894.2|14890.2|14911.4|14907.4|14894.2|14890.2|380
1656335100000|2022-06-27 13:05:00|14897.3|14893.3|14925.4|14921.4|14925.4|14921.4|14894.2|14890.2|356
1656335400000|2022-06-27 13:10:00|14923.9|14919.9|14950.4|14946.4|14953.6|14949.6|14922.3|14918.3|357
1656335700000|2022-06-27 13:15:00|14947.3|14943.3|14928.6|14924.6|14953.6|14949.6|14928.6|14924.6|480
1656336000000|2022-06-27 13:20:00|14930.1|14926.1|14903.6|14899.6|14937.9|14933.9|14903.6|14899.6|422
1656336300000|2022-06-27 13:25:00|14900.4|14896.4|14866.1|14862.1|14903.6|14899.6|14866.1|14862.1|880
1656336600000|2022-06-27 13:30:00|14867.6|14863.6|14912.9|14908.9|14919.2|14915.2|14859.8|14855.8|1357
1656336900000|2022-06-27 13:35:00|14916.1|14912.1|14906.7|14902.7|14937.9|14933.9|14900.4|14896.4|1316
1656337200000|2022-06-27 13:40:00|14905.1|14901.1|14975.4|14971.4|14975.4|14971.4|14905.1|14901.1|871
1656337500000|2022-06-27 13:45:00|14978.6|14974.6|14989.5|14985.5|14997.3|14993.3|14966.1|14962.1|1166
1656337800000|2022-06-27 13:50:00|14991.1|14987.1|14975.4|14971.4|14991.1|14987.1|14972.3|14968.3|760
1656338100000|2022-06-27 13:55:00|14977|14973|14975.4|14971.4|14986.4|14982.4|14969.2|14965.2|567
1656338400000|2022-06-27 14:00:00|14977|14973|14956.7|14952.7|14978.6|14974.6|14947.3|14943.3|752
1656338700000|2022-06-27 14:05:00|14958.3|14954.3|14941.1|14937.1|14962.9|14958.9|14933.3|14929.3|548
1656339000000|2022-06-27 14:10:00|14937.9|14933.9|14920.8|14916.8|14950.4|14946.4|14919.2|14915.2|635
1656339300000|2022-06-27 14:15:00|14922.3|14918.3|14947.3|14943.3|14956.7|14952.7|14919.2|14915.2|436
1656339600000|2022-06-27 14:20:00|14945.8|14941.8|14944.2|14940.2|14956.7|14952.7|14937.9|14933.9|414
1656339900000|2022-06-27 14:25:00|14945.8|14941.8|14953.6|14949.6|14962.9|14958.9|14945.8|14941.8|277
1656340200000|2022-06-27 14:30:00|14955.1|14951.1|14966.1|14962.1|14978.6|14974.6|14950.4|14946.4|880
1656340500000|2022-06-27 14:35:00|14969.2|14965.2|14934.8|14930.8|14972.3|14968.3|14931.7|14927.7|896
1656340800000|2022-06-27 14:40:00|14933.3|14929.3|14950.4|14946.4|14950.4|14946.4|14928.6|14924.6|462
1656341100000|2022-06-27 14:45:00|14953.6|14949.6|14977|14973|14978.6|14974.6|14950.4|14946.4|756
1656341400000|2022-06-27 14:50:00|14978.6|14974.6|14967.6|14963.6|14978.6|14974.6|14959.8|14955.8|568
1656341700000|2022-06-27 14:55:00|14966.1|14962.1|14931.7|14927.7|14969.2|14965.2|14928.6|14924.6|941
1656342000000|2022-06-27 15:00:00|14928.6|14924.6|14922.3|14918.3|14941.1|14937.1|14919.2|14915.2|1122
1656342300000|2022-06-27 15:05:00|14925.4|14921.4|14933.3|14929.3|14947.3|14943.3|14925.4|14921.4|663
1656342600000|2022-06-27 15:10:00|14931.7|14927.7|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|584
1656342900000|2022-06-27 15:15:00|14944.2|14940.2|14925.4|14921.4|14948.9|14944.9|14925.4|14921.4|417
1656343200000|2022-06-27 15:20:00|14928.6|14924.6|14927|14923|14941.1|14937.1|14925.4|14921.4|472
1656343500000|2022-06-27 15:25:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|561
1656343800000|2022-06-27 15:30:00|14927|14923|14925.4|14921.4|14931.7|14927.7|14906.7|14902.7|545
1656344100000|2022-06-27 15:35:00|14927|14923|14916.1|14912.1|14928.6|14924.6|14892.6|14888.6|619
1656344400000|2022-06-27 15:40:00|14914.5|14910.5|14922.3|14918.3|14925.4|14921.4|14906.7|14902.7|477
1656344700000|2022-06-27 15:45:00|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14916.1|14912.1|415
1656345000000|2022-06-27 15:50:00|14930.1|14926.1|14931.7|14927.7|14937.9|14933.9|14925.4|14921.4|428
1656345300000|2022-06-27 15:55:00|14934.8|14930.8|14931.7|14927.7|14941.1|14937.1|14928.6|14924.6|329
1656345600000|2022-06-27 16:00:00|14928.6|14924.6|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|334
1656345900000|2022-06-27 16:05:00|14942.6|14938.6|14937.9|14933.9|14945.8|14941.8|14937.9|14933.9|549
1656346200000|2022-06-27 16:10:00|14941.1|14937.1|14931.7|14927.7|14941.1|14937.1|14928.6|14924.6|297
1656346500000|2022-06-27 16:15:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|273
1656346800000|2022-06-27 16:20:00|14933.3|14929.3|14931.7|14927.7|14937.9|14933.9|14925.4|14921.4|290
1656347100000|2022-06-27 16:25:00|14930.1|14926.1|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|309
1656347400000|2022-06-27 16:30:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|440
1656347700000|2022-06-27 16:35:00|14936.4|14932.4|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|214
1656348000000|2022-06-27 16:40:00|14931.7|14927.7|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|372
1656348300000|2022-06-27 16:45:00|14925.4|14921.4|14937.9|14933.9|14937.9|14933.9|14925.4|14921.4|207
1656348600000|2022-06-27 16:50:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|225
1656348900000|2022-06-27 16:55:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|279
1656349200000|2022-06-27 17:00:00|14934.8|14930.8|14912.9|14908.9|14941.1|14937.1|14884.8|14880.8|977
1656349500000|2022-06-27 17:05:00|14909.8|14905.8|14903.6|14899.6|14922.3|14918.3|14903.6|14899.6|630
1656349800000|2022-06-27 17:10:00|14902|14898|14919.2|14915.2|14919.2|14915.2|14897.3|14893.3|243
1656350100000|2022-06-27 17:15:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|342
1656350400000|2022-06-27 17:20:00|14916.1|14912.1|14919.2|14915.2|14923.9|14919.9|14914.5|14910.5|291
1656350700000|2022-06-27 17:25:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|149
1656351000000|2022-06-27 17:30:00|14919.2|14915.2|14909.8|14905.8|14922.3|14918.3|14903.6|14899.6|760
1656351300000|2022-06-27 17:35:00|14911.4|14907.4|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|595
1656351600000|2022-06-27 17:40:00|14908.3|14904.3|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|632
1656351900000|2022-06-27 17:45:00|14925.4|14921.4|14944.2|14940.2|14944.2|14940.2|14925.4|14921.4|545
1656352200000|2022-06-27 17:50:00|14941.1|14937.1|14939.5|14935.5|14947.3|14943.3|14934.8|14930.8|356
1656352500000|2022-06-27 17:55:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|415
1656352800000|2022-06-27 18:00:00|14944.2|14940.2|14937.9|14933.9|14956.7|14952.7|14937.9|14933.9|389
1656353100000|2022-06-27 18:05:00|14939.5|14935.5|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|203
1656353400000|2022-06-27 18:10:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|227
1656353700000|2022-06-27 18:15:00|14942.6|14938.6|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|378
1656354000000|2022-06-27 18:20:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|331
1656354300000|2022-06-27 18:25:00|14945.8|14941.8|14950.4|14946.4|14953.6|14949.6|14944.2|14940.2|256
1656354600000|2022-06-27 18:30:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|329
1656354900000|2022-06-27 18:35:00|14945.8|14941.8|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|233
1656355200000|2022-06-27 18:40:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|159
1656355500000|2022-06-27 18:45:00|14948.9|14944.9|14941.1|14937.1|14948.9|14944.9|14941.1|14937.1|168
1656355800000|2022-06-27 18:50:00|14942.6|14938.6|14950.4|14946.4|14953.6|14949.6|14937.9|14933.9|396
1656356100000|2022-06-27 18:55:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|742
1656356400000|2022-06-27 19:00:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|392
1656356700000|2022-06-27 19:05:00|14937.9|14933.9|14934.8|14930.8|14942.6|14938.6|14934.8|14930.8|314
1656357000000|2022-06-27 19:10:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|172
1656357300000|2022-06-27 19:15:00|14936.4|14932.4|14937.9|14933.9|14944.2|14940.2|14936.4|14932.4|99
1656357600000|2022-06-27 19:20:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|95
1656357900000|2022-06-27 19:25:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|143
1656358200000|2022-06-27 19:30:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|147
1656358500000|2022-06-27 19:35:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|90
1656358800000|2022-06-27 19:40:00|14944.2|14940.2|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|285
1656359100000|2022-06-27 19:45:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|216
1656359400000|2022-06-27 19:50:00|14947.3|14943.3|14931.7|14927.7|14950.4|14946.4|14928.6|14924.6|486
1656359700000|2022-06-27 19:55:00|14934.8|14930.8|14922.3|14918.3|14944.2|14940.2|14922.3|14918.3|1537
1656360000000|2022-06-27 20:00:00|14925.4|14921.4|14906.7|14902.7|14925.4|14921.4|14887.9|14883.9|1907
1656360300000|2022-06-27 20:05:00|14908.3|14904.3|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|393
1656360600000|2022-06-27 20:10:00|14908.3|14904.3|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|207
1656360900000|2022-06-27 20:15:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|129
1656361200000|2022-06-27 20:20:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|666
1656361500000|2022-06-27 20:25:00|14908.3|14904.3|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|708
1656361800000|2022-06-27 20:30:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|67
1656362100000|2022-06-27 20:35:00|14906.7|14902.7|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|294
1656362400000|2022-06-27 20:40:00|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14919.2|14915.2|337
1656362700000|2022-06-27 20:45:00|14919.2|14915.2|14909.8|14905.8|14920.8|14916.8|14906.7|14902.7|257
1656363000000|2022-06-27 20:50:00|14906.7|14902.7|14905.1|14901.1|14912.9|14908.9|14903.6|14899.6|170
1656363300000|2022-06-27 20:55:00|14903.6|14899.6|14917.6|14913.6|14917.6|14913.6|14903.6|14899.6|141
1656367200000|2022-06-27 22:00:00|14905.1|14901.1|14903.6|14899.6|14917.6|14913.6|14900.4|14896.4|60
1656367500000|2022-06-27 22:05:00|14905.1|14901.1|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|53
1656367800000|2022-06-27 22:10:00|14902|14898|14900.4|14896.4|14903.6|14899.6|14898.9|14894.9|42
1656368100000|2022-06-27 22:15:00|14903.6|14899.6|14902|14898|14903.6|14899.6|14900.4|14896.4|24
1656368400000|2022-06-27 22:20:00|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|4
1656368700000|2022-06-27 22:25:00|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|2
1656369000000|2022-06-27 22:30:00|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14900.4|14896.4|24
1656369300000|2022-06-27 22:35:00|14903.6|14899.6|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|6
1656369600000|2022-06-27 22:40:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14905.1|14901.1|4
1656369900000|2022-06-27 22:45:00|14908.3|14904.3|14917.6|14913.6|14919.2|14915.2|14903.6|14899.6|59
1656370200000|2022-06-27 22:50:00|14916.1|14912.1|14916.1|14912.1|14920.8|14916.8|14912.9|14908.9|14
1656370500000|2022-06-27 22:55:00|14914.5|14910.5|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|35
1656370800000|2022-06-27 23:00:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|45
1656371100000|2022-06-27 23:05:00|14917.6|14913.6|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|18
1656371400000|2022-06-27 23:10:00|14911.4|14907.4|14914.5|14910.5|14916.1|14912.1|14909.8|14905.8|25
1656371700000|2022-06-27 23:15:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14911.4|14907.4|5
1656372000000|2022-06-27 23:20:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|15
1656372300000|2022-06-27 23:25:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|17
1656372600000|2022-06-27 23:30:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|20
1656372900000|2022-06-27 23:35:00|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|28
1656373200000|2022-06-27 23:40:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|20
1656373500000|2022-06-27 23:45:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|50
1656373800000|2022-06-27 23:50:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|14
1656374100000|2022-06-27 23:55:00|14906.7|14902.7|14903.6|14899.6|14908.3|14904.3|14902|14898|37
1656374400000|2022-06-28 00:00:00|14902|14898|14894.2|14890.2|14906.7|14902.7|14894.2|14890.2|80
1656374700000|2022-06-28 00:05:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14891.1|14887.1|67
1656375000000|2022-06-28 00:10:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14897.3|14893.3|131
1656375300000|2022-06-28 00:15:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|35
1656375600000|2022-06-28 00:20:00|14903.6|14899.6|14922.3|14918.3|14923.9|14919.9|14900.4|14896.4|157
1656375900000|2022-06-28 00:25:00|14920.8|14916.8|14925.4|14921.4|14927|14923|14919.2|14915.2|40
1656376200000|2022-06-28 00:30:00|14922.3|14918.3|14923.9|14919.9|14931.7|14927.7|14920.8|14916.8|112
1656376500000|2022-06-28 00:35:00|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|24
1656376800000|2022-06-28 00:40:00|14928.6|14924.6|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|15
1656377100000|2022-06-28 00:45:00|14927|14923|14933.3|14929.3|14934.8|14930.8|14927|14923|30
1656377400000|2022-06-28 00:50:00|14934.8|14930.8|14942.6|14938.6|14944.2|14940.2|14934.8|14930.8|51
1656377700000|2022-06-28 00:55:00|14944.2|14940.2|14939.5|14935.5|14944.2|14940.2|14934.8|14930.8|59
1656378000000|2022-06-28 01:00:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|42
1656378300000|2022-06-28 01:05:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|11
1656378600000|2022-06-28 01:10:00|14922.3|14918.3|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|37
1656378900000|2022-06-28 01:15:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|27
1656379200000|2022-06-28 01:20:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|22
1656379500000|2022-06-28 01:25:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|15
1656379800000|2022-06-28 01:30:00|14942.6|14938.6|14948.9|14944.9|14955.1|14951.1|14941.1|14937.1|63
1656380100000|2022-06-28 01:35:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14937.9|14933.9|55
1656380400000|2022-06-28 01:40:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|13
1656380700000|2022-06-28 01:45:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14948.9|14944.9|61
1656381000000|2022-06-28 01:50:00|14955.1|14951.1|14967.6|14963.6|14967.6|14963.6|14953.6|14949.6|60
1656381300000|2022-06-28 01:55:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|90
1656381600000|2022-06-28 02:00:00|14967.6|14963.6|14952|14948|14969.2|14965.2|14952|14948|170
1656381900000|2022-06-28 02:05:00|14953.6|14949.6|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|93
1656382200000|2022-06-28 02:10:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|89
1656382500000|2022-06-28 02:15:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|45
1656382800000|2022-06-28 02:20:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|19
1656383100000|2022-06-28 02:25:00|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|21
1656383400000|2022-06-28 02:30:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|50
1656383700000|2022-06-28 02:35:00|14956.7|14952.7|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|93
1656384000000|2022-06-28 02:40:00|14967.6|14963.6|14956.7|14952.7|14967.6|14963.6|14956.7|14952.7|71
1656384300000|2022-06-28 02:45:00|14955.1|14951.1|14956.7|14952.7|14966.1|14962.1|14955.1|14951.1|50
1656384600000|2022-06-28 02:50:00|14953.6|14949.6|14959.8|14955.8|14961.4|14957.4|14953.6|14949.6|25
1656384900000|2022-06-28 02:55:00|14956.7|14952.7|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|19
1656385200000|2022-06-28 03:00:00|14953.6|14949.6|14961.4|14957.4|14962.9|14958.9|14953.6|14949.6|18
1656385500000|2022-06-28 03:05:00|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14953.6|14949.6|12
1656385800000|2022-06-28 03:10:00|14958.3|14954.3|14964.5|14960.5|14966.1|14962.1|14956.7|14952.7|25
1656386100000|2022-06-28 03:15:00|14966.1|14962.1|14967.6|14963.6|14972.3|14968.3|14962.9|14958.9|66
1656386400000|2022-06-28 03:20:00|14969.2|14965.2|14977|14973|14978.6|14974.6|14966.1|14962.1|75
1656386700000|2022-06-28 03:25:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|33
1656387000000|2022-06-28 03:30:00|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|25
1656387300000|2022-06-28 03:35:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|12
1656387600000|2022-06-28 03:40:00|14972.3|14968.3|14964.5|14960.5|14973.9|14969.9|14962.9|14958.9|25
1656387900000|2022-06-28 03:45:00|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|25
1656388200000|2022-06-28 03:50:00|14956.7|14952.7|14967.6|14963.6|14969.2|14965.2|14956.7|14952.7|39
1656388500000|2022-06-28 03:55:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|29
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|18
1656389100000|2022-06-28 04:05:00|14964.5|14960.5|14964.5|14960.5|14967.6|14963.6|14959.8|14955.8|16
1656389400000|2022-06-28 04:10:00|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|33
1656389700000|2022-06-28 04:15:00|14962.9|14958.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|24
1656390000000|2022-06-28 04:20:00|14973.9|14969.9|14967.6|14963.6|14977|14973|14966.1|14962.1|22
1656390300000|2022-06-28 04:25:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|15
1656390600000|2022-06-28 04:30:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1656390900000|2022-06-28 04:35:00|14964.5|14960.5|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|45
1656391200000|2022-06-28 04:40:00|14962.9|14958.9|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|56
1656391500000|2022-06-28 04:45:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|44
1656391800000|2022-06-28 04:50:00|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|15
1656392100000|2022-06-28 04:55:00|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|10
1656392400000|2022-06-28 05:00:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|19
1656392700000|2022-06-28 05:05:00|14964.5|14960.5|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|29
1656393000000|2022-06-28 05:10:00|14958.3|14954.3|14959.8|14955.8|14964.5|14960.5|14956.7|14952.7|19
1656393300000|2022-06-28 05:15:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|15
1656393600000|2022-06-28 05:20:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|38
1656393900000|2022-06-28 05:25:00|14955.1|14951.1|14959.8|14955.8|14961.4|14957.4|14950.4|14946.4|19
1656394200000|2022-06-28 05:30:00|14958.3|14954.3|14956.7|14952.7|14962.9|14958.9|14952|14948|47
1656394500000|2022-06-28 05:35:00|14955.1|14951.1|14950.4|14946.4|14958.3|14954.3|14948.9|14944.9|15
1656394800000|2022-06-28 05:40:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|8
1656395100000|2022-06-28 05:45:00|14952|14948|14956.7|14952.7|14958.3|14954.3|14952|14948|17
1656395400000|2022-06-28 05:50:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|24
1656395700000|2022-06-28 05:55:00|14964.5|14960.5|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|103
1656396000000|2022-06-28 06:00:00|14959.8|14955.8|14978.6|14974.6|14978.6|14974.6|14959.8|14955.8|150
1656396300000|2022-06-28 06:05:00|14977|14973|14956.7|14952.7|14977|14973|14950.4|14946.4|66
1656396600000|2022-06-28 06:10:00|14955.1|14951.1|14931.7|14927.7|14955.1|14951.1|14928.6|14924.6|200
1656396900000|2022-06-28 06:15:00|14933.3|14929.3|14934.8|14930.8|14941.1|14937.1|14925.4|14921.4|126
1656397200000|2022-06-28 06:20:00|14933.3|14929.3|14939.5|14935.5|14941.1|14937.1|14928.6|14924.6|92
1656397500000|2022-06-28 06:25:00|14937.9|14933.9|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|100
1656397800000|2022-06-28 06:30:00|14936.4|14932.4|14922.3|14918.3|14937.9|14933.9|14920.8|14916.8|125
1656398100000|2022-06-28 06:35:00|14923.9|14919.9|14914.5|14910.5|14925.4|14921.4|14912.9|14908.9|197
1656398400000|2022-06-28 06:40:00|14916.1|14912.1|14897.3|14893.3|14916.1|14912.1|14887.9|14883.9|199
1656398700000|2022-06-28 06:45:00|14895.8|14891.8|14884.8|14880.8|14897.3|14893.3|14870.8|14866.8|181
1656399000000|2022-06-28 06:50:00|14886.4|14882.4|14903.6|14899.6|14909.8|14905.8|14881.7|14877.7|99
1656399300000|2022-06-28 06:55:00|14902|14898|14898.9|14894.9|14909.8|14905.8|14894.2|14890.2|96
1656399600000|2022-06-28 07:00:00|14900.4|14896.4|14881.7|14877.7|14912.9|14908.9|14878.6|14874.6|173
1656399900000|2022-06-28 07:05:00|14878.6|14874.6|14862.9|14858.9|14884.8|14880.8|14862.9|14858.9|183
1656400200000|2022-06-28 07:10:00|14866.1|14862.1|14852|14848|14866.1|14862.1|14837.9|14833.9|371
1656400500000|2022-06-28 07:15:00|14850.4|14846.4|14844.2|14840.2|14862.9|14858.9|14834.8|14830.8|436
1656400800000|2022-06-28 07:20:00|14845.8|14841.8|14859.8|14855.8|14866.1|14862.1|14842.6|14838.6|248
1656401100000|2022-06-28 07:25:00|14858.3|14854.3|14858.3|14854.3|14866.1|14862.1|14850.4|14846.4|160
1656401400000|2022-06-28 07:30:00|14859.8|14855.8|14847.3|14843.3|14859.8|14855.8|14839.5|14835.5|136
1656401700000|2022-06-28 07:35:00|14848.9|14844.9|14858.3|14854.3|14858.3|14854.3|14841.1|14837.1|203
1656402000000|2022-06-28 07:40:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14850.4|14846.4|68
1656402300000|2022-06-28 07:45:00|14855.1|14851.1|14864.5|14860.5|14866.1|14862.1|14853.6|14849.6|104
1656402600000|2022-06-28 07:50:00|14862.9|14858.9|14875.4|14871.4|14881.7|14877.7|14861.4|14857.4|288
1656402900000|2022-06-28 07:55:00|14878.6|14874.6|14862.9|14858.9|14883.3|14879.3|14862.9|14858.9|116
1656403200000|2022-06-28 08:00:00|14869.2|14865.2|14859.8|14855.8|14875.4|14871.4|14852|14848|227
1656403500000|2022-06-28 08:05:00|14861.4|14857.4|14858.3|14854.3|14866.1|14862.1|14853.6|14849.6|182
1656403800000|2022-06-28 08:10:00|14859.8|14855.8|14856.7|14852.7|14869.2|14865.2|14855.1|14851.1|101
1656404100000|2022-06-28 08:15:00|14858.3|14854.3|14844.2|14840.2|14862.9|14858.9|14841.1|14837.1|224
1656404400000|2022-06-28 08:20:00|14839.5|14835.5|14853.6|14849.6|14859.8|14855.8|14837.9|14833.9|78
1656404700000|2022-06-28 08:25:00|14855.1|14851.1|14862.9|14858.9|14866.1|14862.1|14853.6|14849.6|44
1656405000000|2022-06-28 08:30:00|14864.5|14860.5|14853.6|14849.6|14869.2|14865.2|14853.6|14849.6|54
1656405300000|2022-06-28 08:35:00|14852|14848|14861.4|14857.4|14862.9|14858.9|14847.3|14843.3|90
1656405600000|2022-06-28 08:40:00|14859.8|14855.8|14872.3|14868.3|14875.4|14871.4|14859.8|14855.8|114
1656405900000|2022-06-28 08:45:00|14873.9|14869.9|14878.6|14874.6|14880.1|14876.1|14872.3|14868.3|99
1656406200000|2022-06-28 08:50:00|14881.7|14877.7|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|102
1656406500000|2022-06-28 08:55:00|14889.5|14885.5|14894.2|14890.2|14895.8|14891.8|14884.8|14880.8|237
1656406800000|2022-06-28 09:00:00|14892.6|14888.6|14869.2|14865.2|14894.2|14890.2|14869.2|14865.2|127
1656407100000|2022-06-28 09:05:00|14867.6|14863.6|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|106
1656407400000|2022-06-28 09:10:00|14872.3|14868.3|14872.3|14868.3|14877|14873|14862.9|14858.9|73
1656407700000|2022-06-28 09:15:00|14873.9|14869.9|14864.5|14860.5|14873.9|14869.9|14859.8|14855.8|26
1656408000000|2022-06-28 09:20:00|14866.1|14862.1|14858.3|14854.3|14866.1|14862.1|14856.7|14852.7|46
1656408300000|2022-06-28 09:25:00|14856.7|14852.7|14859.8|14855.8|14869.2|14865.2|14855.1|14851.1|81
1656408600000|2022-06-28 09:30:00|14861.4|14857.4|14853.6|14849.6|14872.3|14868.3|14853.6|14849.6|154
1656408900000|2022-06-28 09:35:00|14856.7|14852.7|14837.9|14833.9|14856.7|14852.7|14834.8|14830.8|95
1656409200000|2022-06-28 09:40:00|14836.4|14832.4|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|132
1656409500000|2022-06-28 09:45:00|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14828.6|14824.6|217
1656409800000|2022-06-28 09:50:00|14841.1|14837.1|14831.7|14827.7|14847.3|14843.3|14831.7|14827.7|156
1656410100000|2022-06-28 09:55:00|14828.6|14824.6|14825.4|14821.4|14831.7|14827.7|14816.1|14812.1|199
1656410400000|2022-06-28 10:00:00|14827|14823|14839.5|14835.5|14844.2|14840.2|14825.4|14821.4|129
1656410700000|2022-06-28 10:05:00|14837.9|14833.9|14833.3|14829.3|14842.6|14838.6|14831.7|14827.7|221
1656411000000|2022-06-28 10:10:00|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14828.6|14824.6|86
1656411300000|2022-06-28 10:15:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|71
1656411600000|2022-06-28 10:20:00|14833.3|14829.3|14831.7|14827.7|14844.2|14840.2|14831.7|14827.7|103
1656411900000|2022-06-28 10:25:00|14828.6|14824.6|14809.8|14805.8|14828.6|14824.6|14806.7|14802.7|180
1656412200000|2022-06-28 10:30:00|14812.9|14808.9|14841.1|14837.1|14841.1|14837.1|14812.9|14808.9|258
1656412500000|2022-06-28 10:35:00|14837.9|14833.9|14833.3|14829.3|14844.2|14840.2|14828.6|14824.6|200
1656412800000|2022-06-28 10:40:00|14831.7|14827.7|14827|14823|14842.6|14838.6|14819.2|14815.2|155
1656413100000|2022-06-28 10:45:00|14828.6|14824.6|14794.2|14790.2|14828.6|14824.6|14794.2|14790.2|183
1656413400000|2022-06-28 10:50:00|14792.6|14788.6|14791.1|14787.1|14800.4|14796.4|14784.8|14780.8|270
1656413700000|2022-06-28 10:55:00|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14781.7|14777.7|105
1656414000000|2022-06-28 11:00:00|14786.4|14782.4|14797.3|14793.3|14806.7|14802.7|14784.8|14780.8|158
1656414300000|2022-06-28 11:05:00|14795.8|14791.8|14806.7|14802.7|14812.9|14808.9|14795.8|14791.8|143
1656414600000|2022-06-28 11:10:00|14805.1|14801.1|14803.6|14799.6|14819.2|14815.2|14800.4|14796.4|302
1656414900000|2022-06-28 11:15:00|14800.4|14796.4|14816.1|14812.1|14816.1|14812.1|14798.9|14794.9|118
1656415200000|2022-06-28 11:20:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14808.3|14804.3|81
1656415500000|2022-06-28 11:25:00|14814.5|14810.5|14822.3|14818.3|14822.3|14818.3|14814.5|14810.5|100
1656415800000|2022-06-28 11:30:00|14820.8|14816.8|14817.6|14813.6|14822.3|14818.3|14812.9|14808.9|269
1656416100000|2022-06-28 11:35:00|14816.1|14812.1|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|346
1656416400000|2022-06-28 11:40:00|14814.5|14810.5|14817.6|14813.6|14828.6|14824.6|14812.9|14808.9|155
1656416700000|2022-06-28 11:45:00|14816.1|14812.1|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|200
1656417000000|2022-06-28 11:50:00|14814.5|14810.5|14823.9|14819.9|14825.4|14821.4|14806.7|14802.7|223
1656417300000|2022-06-28 11:55:00|14825.4|14821.4|14822.3|14818.3|14828.6|14824.6|14819.2|14815.2|183
1656417600000|2022-06-28 12:00:00|14819.2|14815.2|14822.3|14818.3|14831.7|14827.7|14812.9|14808.9|333
1656417900000|2022-06-28 12:05:00|14823.9|14819.9|14841.1|14837.1|14847.3|14843.3|14822.3|14818.3|321
1656418200000|2022-06-28 12:10:00|14844.2|14840.2|14844.2|14840.2|14848.9|14844.9|14831.7|14827.7|217
1656418500000|2022-06-28 12:15:00|14845.8|14841.8|14817.6|14813.6|14848.9|14844.9|14817.6|14813.6|296
1656418800000|2022-06-28 12:20:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|409
1656419100000|2022-06-28 12:25:00|14817.6|14813.6|14853.6|14849.6|14859.8|14855.8|14812.9|14808.9|396
1656419400000|2022-06-28 12:30:00|14850.4|14846.4|14819.2|14815.2|14850.4|14846.4|14819.2|14815.2|598
1656419700000|2022-06-28 12:35:00|14817.6|14813.6|14806.7|14802.7|14825.4|14821.4|14803.6|14799.6|370
1656420000000|2022-06-28 12:40:00|14803.6|14799.6|14819.2|14815.2|14822.3|14818.3|14797.3|14793.3|391
1656420300000|2022-06-28 12:45:00|14817.6|14813.6|14791.1|14787.1|14819.2|14815.2|14791.1|14787.1|305
1656420600000|2022-06-28 12:50:00|14789.5|14785.5|14794.2|14790.2|14812.9|14808.9|14784.8|14780.8|468
1656420900000|2022-06-28 12:55:00|14797.3|14793.3|14802|14798|14803.6|14799.6|14787.9|14783.9|230
1656421200000|2022-06-28 13:00:00|14803.6|14799.6|14847.3|14843.3|14850.4|14846.4|14803.6|14799.6|465
1656421500000|2022-06-28 13:05:00|14848.9|14844.9|14880.1|14876.1|14884.8|14880.8|14847.3|14843.3|638
1656421800000|2022-06-28 13:10:00|14881.7|14877.7|14862.9|14858.9|14900.4|14896.4|14853.6|14849.6|1109
1656422100000|2022-06-28 13:15:00|14866.1|14862.1|14859.8|14855.8|14884.8|14880.8|14856.7|14852.7|360
1656422400000|2022-06-28 13:20:00|14862.9|14858.9|14887.9|14883.9|14887.9|14883.9|14859.8|14855.8|255
1656422700000|2022-06-28 13:25:00|14889.5|14885.5|14878.6|14874.6|14906.7|14902.7|14875.4|14871.4|521
1656423000000|2022-06-28 13:30:00|14877|14873|14875.4|14871.4|14884.8|14880.8|14853.6|14849.6|1082
1656423300000|2022-06-28 13:35:00|14872.3|14868.3|14881.7|14877.7|14887.9|14883.9|14859.8|14855.8|627
1656423600000|2022-06-28 13:40:00|14880.1|14876.1|14828.6|14824.6|14887.9|14883.9|14827|14823|575
1656423900000|2022-06-28 13:45:00|14825.4|14821.4|14844.2|14840.2|14855.1|14851.1|14825.4|14821.4|343
1656424200000|2022-06-28 13:50:00|14845.8|14841.8|14837.9|14833.9|14850.4|14846.4|14837.9|14833.9|342
1656424500000|2022-06-28 13:55:00|14839.5|14835.5|14867.6|14863.6|14869.2|14865.2|14839.5|14835.5|462
1656424800000|2022-06-28 14:00:00|14866.1|14862.1|14928.6|14924.6|14937.9|14933.9|14862.9|14858.9|1065
1656425100000|2022-06-28 14:05:00|14925.4|14921.4|14900.4|14896.4|14925.4|14921.4|14894.2|14890.2|1075
1656425400000|2022-06-28 14:10:00|14897.3|14893.3|14900.4|14896.4|14916.1|14912.1|14884.8|14880.8|805
1656425700000|2022-06-28 14:15:00|14897.3|14893.3|14872.3|14868.3|14903.6|14899.6|14872.3|14868.3|454
1656426000000|2022-06-28 14:20:00|14873.9|14869.9|14864.5|14860.5|14887.9|14883.9|14859.8|14855.8|577
1656426300000|2022-06-28 14:25:00|14866.1|14862.1|14869.2|14865.2|14881.7|14877.7|14853.6|14849.6|704
1656426600000|2022-06-28 14:30:00|14866.1|14862.1|14869.2|14865.2|14875.4|14871.4|14847.3|14843.3|804
1656426900000|2022-06-28 14:35:00|14872.3|14868.3|14873.9|14869.9|14878.6|14874.6|14847.3|14843.3|737
1656427200000|2022-06-28 14:40:00|14872.3|14868.3|14869.2|14865.2|14881.7|14877.7|14869.2|14865.2|723
1656427500000|2022-06-28 14:45:00|14866.1|14862.1|14844.2|14840.2|14866.1|14862.1|14831.7|14827.7|653
1656427800000|2022-06-28 14:50:00|14845.8|14841.8|14828.6|14824.6|14853.6|14849.6|14822.3|14818.3|516
1656428100000|2022-06-28 14:55:00|14825.4|14821.4|14825.4|14821.4|14834.8|14830.8|14822.3|14818.3|466
1656428400000|2022-06-28 15:00:00|14828.6|14824.6|14834.8|14830.8|14841.1|14837.1|14825.4|14821.4|734
1656428700000|2022-06-28 15:05:00|14837.9|14833.9|14859.8|14855.8|14862.9|14858.9|14834.8|14830.8|515
1656429000000|2022-06-28 15:10:00|14862.9|14858.9|14872.3|14868.3|14881.7|14877.7|14859.8|14855.8|367
1656429300000|2022-06-28 15:15:00|14873.9|14869.9|14862.9|14858.9|14875.4|14871.4|14853.6|14849.6|211
1656429600000|2022-06-28 15:20:00|14864.5|14860.5|14897.3|14893.3|14909.8|14905.8|14862.9|14858.9|636
1656429900000|2022-06-28 15:25:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14884.8|14880.8|453
1656430200000|2022-06-28 15:30:00|14895.8|14891.8|14897.3|14893.3|14919.2|14915.2|14887.9|14883.9|512
1656430500000|2022-06-28 15:35:00|14895.8|14891.8|14900.4|14896.4|14909.8|14905.8|14887.9|14883.9|251
1656430800000|2022-06-28 15:40:00|14898.9|14894.9|14928.6|14924.6|14937.9|14933.9|14898.9|14894.9|417
1656431100000|2022-06-28 15:45:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|305
1656431400000|2022-06-28 15:50:00|14923.9|14919.9|14927|14923|14927|14923|14919.2|14915.2|429
1656431700000|2022-06-28 15:55:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|377
1656432000000|2022-06-28 16:00:00|14936.4|14932.4|14959.8|14955.8|14959.8|14955.8|14934.8|14930.8|810
1656432300000|2022-06-28 16:05:00|14956.7|14952.7|14972.3|14968.3|14981.7|14977.7|14956.7|14952.7|1151
1656432600000|2022-06-28 16:10:00|14973.9|14969.9|14962.9|14958.9|14987.9|14983.9|14959.8|14955.8|772
1656432900000|2022-06-28 16:15:00|14964.5|14960.5|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|275
1656433200000|2022-06-28 16:20:00|14962.9|14958.9|14955.1|14951.1|14962.9|14958.9|14950.4|14946.4|412
1656433500000|2022-06-28 16:25:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|158
1656433800000|2022-06-28 16:30:00|14953.6|14949.6|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|409
1656434100000|2022-06-28 16:35:00|14967.6|14963.6|14956.7|14952.7|14969.2|14965.2|14950.4|14946.4|348
1656434400000|2022-06-28 16:40:00|14958.3|14954.3|14947.3|14943.3|14959.8|14955.8|14945.8|14941.8|497
1656434700000|2022-06-28 16:45:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|342
1656435000000|2022-06-28 16:50:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|269
1656435300000|2022-06-28 16:55:00|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|328
1656435600000|2022-06-28 17:00:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14917.6|14913.6|1388
1656435900000|2022-06-28 17:05:00|14967.6|14963.6|14956.7|14952.7|14967.6|14963.6|14944.2|14940.2|559
1656436200000|2022-06-28 17:10:00|14955.1|14951.1|14969.2|14965.2|14978.6|14974.6|14953.6|14949.6|328
1656436500000|2022-06-28 17:15:00|14972.3|14968.3|14944.2|14940.2|14972.3|14968.3|14939.5|14935.5|367
1656436800000|2022-06-28 17:20:00|14945.8|14941.8|14945.8|14941.8|14950.4|14946.4|14937.9|14933.9|175
1656437100000|2022-06-28 17:25:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|343
1656437400000|2022-06-28 17:30:00|14936.4|14932.4|14969.2|14965.2|14972.3|14968.3|14936.4|14932.4|436
1656437700000|2022-06-28 17:35:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|201
1656438000000|2022-06-28 17:40:00|14962.9|14958.9|14972.3|14968.3|14972.3|14968.3|14956.7|14952.7|253
1656438300000|2022-06-28 17:45:00|14969.2|14965.2|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|168
1656438600000|2022-06-28 17:50:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|198
1656438900000|2022-06-28 17:55:00|14961.4|14957.4|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|177
1656439200000|2022-06-28 18:00:00|14958.3|14954.3|14975.4|14971.4|14978.6|14974.6|14958.3|14954.3|370
1656439500000|2022-06-28 18:05:00|14978.6|14974.6|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|232
1656439800000|2022-06-28 18:10:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14966.1|14962.1|284
1656440100000|2022-06-28 18:15:00|14970.8|14966.8|14953.6|14949.6|14970.8|14966.8|14953.6|14949.6|491
1656440400000|2022-06-28 18:20:00|14952|14948|14950.4|14946.4|14952|14948|14944.2|14940.2|476
1656440700000|2022-06-28 18:25:00|14947.3|14943.3|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|440
1656441000000|2022-06-28 18:30:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14931.7|14927.7|340
1656441300000|2022-06-28 18:35:00|14944.2|14940.2|14956.7|14952.7|14959.8|14955.8|14944.2|14940.2|362
1656441600000|2022-06-28 18:40:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|382
1656441900000|2022-06-28 18:45:00|14962.9|14958.9|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|158
1656442200000|2022-06-28 18:50:00|14944.2|14940.2|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|414
1656442500000|2022-06-28 18:55:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14934.8|14930.8|1020
1656442800000|2022-06-28 19:00:00|14937.9|14933.9|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|334
1656443100000|2022-06-28 19:05:00|14959.8|14955.8|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|120
1656443400000|2022-06-28 19:10:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|116
1656443700000|2022-06-28 19:15:00|14959.8|14955.8|14970.8|14966.8|14975.4|14971.4|14959.8|14955.8|365
1656444000000|2022-06-28 19:20:00|14972.3|14968.3|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|204
1656444300000|2022-06-28 19:25:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|139
1656444600000|2022-06-28 19:30:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|294
1656444900000|2022-06-28 19:35:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|150
1656445200000|2022-06-28 19:40:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|230
1656445500000|2022-06-28 19:45:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|379
1656445800000|2022-06-28 19:50:00|14967.6|14963.6|14978.6|14974.6|14978.6|14974.6|14964.5|14960.5|185
1656446100000|2022-06-28 19:55:00|14980.1|14976.1|14984.8|14980.8|14987.9|14983.9|14975.4|14971.4|1234
1656446400000|2022-06-28 20:00:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14962.9|14958.9|1116
1656446700000|2022-06-28 20:05:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14986.4|14982.4|294
1656447000000|2022-06-28 20:10:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|298
1656447300000|2022-06-28 20:15:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|441
1656447600000|2022-06-28 20:20:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|108
1656447900000|2022-06-28 20:25:00|14991.1|14987.1|14998.9|14994.9|15000.4|14996.4|14991.1|14987.1|180
1656448200000|2022-06-28 20:30:00|15000.4|14996.4|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|196
1656448500000|2022-06-28 20:35:00|14995.8|14991.8|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|186
1656448800000|2022-06-28 20:40:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15000.4|14996.4|189
1656449100000|2022-06-28 20:45:00|15009.8|15005.8|15017.6|15013.6|15019.2|15015.2|15009.8|15005.8|506
1656449400000|2022-06-28 20:50:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|186
1656449700000|2022-06-28 20:55:00|15019.2|15015.2|15009.8|15005.8|15025.4|15021.4|15006.7|15002.7|305
1656453600000|2022-06-28 22:00:00|14994.2|14990.2|15005.1|15001.1|15012.9|15008.9|14994.2|14990.2|30
1656453900000|2022-06-28 22:05:00|15002|14998|15002|14998|15006.7|15002.7|15000.4|14996.4|78
1656454200000|2022-06-28 22:10:00|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|3
1656454500000|2022-06-28 22:15:00|15006.7|15002.7|15000.4|14996.4|15006.7|15002.7|14998.9|14994.9|17
1656454800000|2022-06-28 22:20:00|15002|14998|15002|14998|15003.6|14999.6|14997.3|14993.3|22
1656455100000|2022-06-28 22:25:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|7
1656455400000|2022-06-28 22:30:00|15002|14998|15002|14998|15006.7|15002.7|15000.4|14996.4|27
1656455700000|2022-06-28 22:35:00|15000.4|14996.4|14995.8|14991.8|15002|14998|14994.2|14990.2|21
1656456000000|2022-06-28 22:40:00|14994.2|14990.2|14997.3|14993.3|15002|14998|14994.2|14990.2|18
1656456300000|2022-06-28 22:45:00|14995.8|14991.8|14998.9|14994.9|15009.8|15005.8|14994.2|14990.2|51
1656456600000|2022-06-28 22:50:00|14997.3|14993.3|14994.2|14990.2|15005.1|15001.1|14994.2|14990.2|45
1656456900000|2022-06-28 22:55:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|17
1656457200000|2022-06-28 23:00:00|14995.8|14991.8|14998.9|14994.9|15000.4|14996.4|14992.6|14988.6|33
1656457500000|2022-06-28 23:05:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|18
1656457800000|2022-06-28 23:10:00|14997.3|14993.3|14992.6|14988.6|14998.9|14994.9|14992.6|14988.6|16
1656458100000|2022-06-28 23:15:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|40
1656458400000|2022-06-28 23:20:00|14995.8|14991.8|14998.9|14994.9|14998.9|14994.9|14994.2|14990.2|19
1656458700000|2022-06-28 23:25:00|14997.3|14993.3|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|13
1656459000000|2022-06-28 23:30:00|14994.2|14990.2|14992.6|14988.6|14995.8|14991.8|14987.9|14983.9|57
1656459300000|2022-06-28 23:35:00|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|3
1656459600000|2022-06-28 23:40:00|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|12
1656459900000|2022-06-28 23:45:00|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|11
1656460200000|2022-06-28 23:50:00|14995.8|14991.8|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|11
1656460500000|2022-06-28 23:55:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|24
1656460800000|2022-06-29 00:00:00|14997.3|14993.3|15006.7|15002.7|15009.8|15005.8|14994.2|14990.2|139
1656461100000|2022-06-29 00:05:00|15009.8|15005.8|15005.1|15001.1|15009.8|15005.8|14998.9|14994.9|46
1656461400000|2022-06-29 00:10:00|15003.6|14999.6|14987.9|14983.9|15003.6|14999.6|14986.4|14982.4|81
1656461700000|2022-06-29 00:15:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14980.1|14976.1|72
1656462000000|2022-06-29 00:20:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|94
1656462300000|2022-06-29 00:25:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|71
1656462600000|2022-06-29 00:30:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|28
1656462900000|2022-06-29 00:35:00|15000.4|14996.4|15002|14998|15002|14998|14994.2|14990.2|13
1656463200000|2022-06-29 00:40:00|15000.4|14996.4|15012.9|15008.9|15012.9|15008.9|15000.4|14996.4|27
1656463500000|2022-06-29 00:45:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15011.4|15007.4|14
1656463800000|2022-06-29 00:50:00|15019.2|15015.2|15034.8|15030.8|15034.8|15030.8|15016.1|15012.1|164
1656464100000|2022-06-29 00:55:00|15036.4|15032.4|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|70
1656464400000|2022-06-29 01:00:00|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15030.1|15026.1|36
1656464700000|2022-06-29 01:05:00|15036.4|15032.4|15050.4|15046.4|15050.4|15046.4|15031.7|15027.7|76
1656465000000|2022-06-29 01:10:00|15048.9|15044.9|15052|15048|15066.1|15062.1|15047.3|15043.3|109
1656465300000|2022-06-29 01:15:00|15050.4|15046.4|15044.2|15040.2|15055.1|15051.1|15041.1|15037.1|78
1656465600000|2022-06-29 01:20:00|15041.1|15037.1|15027|15023|15044.2|15040.2|15023.9|15019.9|97
1656465900000|2022-06-29 01:25:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15025.4|15021.4|72
1656466200000|2022-06-29 01:30:00|15028.6|15024.6|15019.2|15015.2|15028.6|15024.6|15016.1|15012.1|68
1656466500000|2022-06-29 01:35:00|15022.3|15018.3|15016.1|15012.1|15025.4|15021.4|15016.1|15012.1|63
1656466800000|2022-06-29 01:40:00|15012.9|15008.9|15006.7|15002.7|15016.1|15012.1|15003.6|14999.6|173
1656467100000|2022-06-29 01:45:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15005.1|15001.1|81
1656467400000|2022-06-29 01:50:00|15009.8|15005.8|15011.4|15007.4|15016.1|15012.1|15008.3|15004.3|35
1656467700000|2022-06-29 01:55:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15011.4|15007.4|18
1656468000000|2022-06-29 02:00:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|16
1656468300000|2022-06-29 02:05:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|73
1656468600000|2022-06-29 02:10:00|15014.5|15010.5|15000.4|14996.4|15014.5|15010.5|14997.3|14993.3|138
1656468900000|2022-06-29 02:15:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|69
1656469200000|2022-06-29 02:20:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|46
1656469500000|2022-06-29 02:25:00|15002|14998|15009.8|15005.8|15011.4|15007.4|15002|14998|54
1656469800000|2022-06-29 02:30:00|15012.9|15008.9|15006.7|15002.7|15012.9|15008.9|15003.6|14999.6|42
1656470100000|2022-06-29 02:35:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|10
1656470400000|2022-06-29 02:40:00|15005.1|15001.1|15000.4|14996.4|15006.7|15002.7|14998.9|14994.9|18
1656470700000|2022-06-29 02:45:00|14998.9|14994.9|14989.5|14985.5|15000.4|14996.4|14984.8|14980.8|155
1656471000000|2022-06-29 02:50:00|14991.1|14987.1|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|52
1656471300000|2022-06-29 02:55:00|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|13
1656471600000|2022-06-29 03:00:00|14995.8|14991.8|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|64
1656471900000|2022-06-29 03:05:00|15003.6|14999.6|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|26
1656472200000|2022-06-29 03:10:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|26
1656472500000|2022-06-29 03:15:00|15016.1|15012.1|15008.3|15004.3|15016.1|15012.1|15006.7|15002.7|15
1656472800000|2022-06-29 03:20:00|15006.7|15002.7|15005.1|15001.1|15008.3|15004.3|15003.6|14999.6|10
1656473100000|2022-06-29 03:25:00|15006.7|15002.7|15008.3|15004.3|15012.9|15008.9|15006.7|15002.7|14
1656473400000|2022-06-29 03:30:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|6
1656473700000|2022-06-29 03:35:00|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|11
1656474000000|2022-06-29 03:40:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15008.3|15004.3|10
1656474300000|2022-06-29 03:45:00|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|9
1656474600000|2022-06-29 03:50:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|18
1656474900000|2022-06-29 03:55:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|4
1656475200000|2022-06-29 04:00:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|8
1656475500000|2022-06-29 04:05:00|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|7
1656475800000|2022-06-29 04:10:00|15005.1|15001.1|14997.3|14993.3|15005.1|15001.1|14997.3|14993.3|10
1656476100000|2022-06-29 04:15:00|14995.8|14991.8|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|23
1656476400000|2022-06-29 04:20:00|15002|14998|15003.6|14999.6|15006.7|15002.7|15002|14998|6
1656476700000|2022-06-29 04:25:00|15006.7|15002.7|15008.3|15004.3|15009.8|15005.8|15003.6|14999.6|13
1656477000000|2022-06-29 04:30:00|15009.8|15005.8|15067.6|15063.6|15087.9|15083.9|15009.8|15005.8|534
1656477300000|2022-06-29 04:35:00|15069.2|15065.2|15055.1|15051.1|15080.1|15076.1|15050.4|15046.4|238
1656477600000|2022-06-29 04:40:00|15053.6|15049.6|15081.7|15077.7|15083.3|15079.3|15053.6|15049.6|94
1656477900000|2022-06-29 04:45:00|15083.3|15079.3|15086.4|15082.4|15091.1|15087.1|15080.1|15076.1|273
1656478200000|2022-06-29 04:50:00|15087.9|15083.9|15073.9|15069.9|15091.1|15087.1|15066.1|15062.1|174
1656478500000|2022-06-29 04:55:00|15072.3|15068.3|15070.8|15066.8|15075.4|15071.4|15067.6|15063.6|107
1656478800000|2022-06-29 05:00:00|15069.2|15065.2|15061.4|15057.4|15075.4|15071.4|15059.8|15055.8|205
1656479100000|2022-06-29 05:05:00|15062.9|15058.9|15070.8|15066.8|15072.3|15068.3|15059.8|15055.8|134
1656479400000|2022-06-29 05:10:00|15072.3|15068.3|15061.4|15057.4|15078.6|15074.6|15059.8|15055.8|93
1656479700000|2022-06-29 05:15:00|15059.8|15055.8|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|60
1656480000000|2022-06-29 05:20:00|15064.5|15060.5|15064.5|15060.5|15072.3|15068.3|15059.8|15055.8|97
1656480300000|2022-06-29 05:25:00|15066.1|15062.1|15081.7|15077.7|15083.3|15079.3|15059.8|15055.8|147
1656480600000|2022-06-29 05:30:00|15083.3|15079.3|15073.9|15069.9|15087.9|15083.9|15072.3|15068.3|46
1656480900000|2022-06-29 05:35:00|15072.3|15068.3|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|53
1656481200000|2022-06-29 05:40:00|15089.5|15085.5|15092.6|15088.6|15095.8|15091.8|15081.7|15077.7|84
1656481500000|2022-06-29 05:45:00|15094.2|15090.2|15086.4|15082.4|15095.8|15091.8|15080.1|15076.1|51
1656481800000|2022-06-29 05:50:00|15087.9|15083.9|15078.6|15074.6|15092.6|15088.6|15075.4|15071.4|54
1656482100000|2022-06-29 05:55:00|15080.1|15076.1|15078.6|15074.6|15089.5|15085.5|15075.4|15071.4|44
1656482400000|2022-06-29 06:00:00|15077|15073|15077|15073|15078.6|15074.6|15062.9|15058.9|103
1656482700000|2022-06-29 06:05:00|15078.6|15074.6|15077|15073|15087.9|15083.9|15075.4|15071.4|69
1656483000000|2022-06-29 06:10:00|15078.6|15074.6|15077|15073|15081.7|15077.7|15066.1|15062.1|130
1656483300000|2022-06-29 06:15:00|15075.4|15071.4|15064.5|15060.5|15081.7|15077.7|15064.5|15060.5|79
1656483600000|2022-06-29 06:20:00|15066.1|15062.1|15078.6|15074.6|15078.6|15074.6|15061.4|15057.4|77
1656483900000|2022-06-29 06:25:00|15077|15073|15072.3|15068.3|15087.9|15083.9|15069.2|15065.2|102
1656484200000|2022-06-29 06:30:00|15070.8|15066.8|15069.2|15065.2|15087.9|15083.9|15066.1|15062.1|182
1656484500000|2022-06-29 06:35:00|15070.8|15066.8|15056.7|15052.7|15072.3|15068.3|15055.1|15051.1|109
1656484800000|2022-06-29 06:40:00|15058.3|15054.3|15062.9|15058.9|15075.4|15071.4|15056.7|15052.7|93
1656485100000|2022-06-29 06:45:00|15064.5|15060.5|15081.7|15077.7|15081.7|15077.7|15064.5|15060.5|97
1656485400000|2022-06-29 06:50:00|15083.3|15079.3|15081.7|15077.7|15091.1|15087.1|15075.4|15071.4|63
1656485700000|2022-06-29 06:55:00|15080.1|15076.1|15077|15073|15084.8|15080.8|15073.9|15069.9|39
1656486000000|2022-06-29 07:00:00|15075.4|15071.4|15031.7|15027.7|15075.4|15071.4|15022.3|15018.3|617
1656486300000|2022-06-29 07:05:00|15034.8|15030.8|15028.6|15024.6|15041.1|15037.1|15000.4|14996.4|255
1656486600000|2022-06-29 07:10:00|15030.1|15026.1|15028.6|15024.6|15037.9|15033.9|15019.2|15015.2|140
1656486900000|2022-06-29 07:15:00|15030.1|15026.1|15037.9|15033.9|15052|15048|15028.6|15024.6|348
1656487200000|2022-06-29 07:20:00|15039.5|15035.5|15058.3|15054.3|15062.9|15058.9|15034.8|15030.8|259
1656487500000|2022-06-29 07:25:00|15059.8|15055.8|15056.7|15052.7|15066.1|15062.1|15048.9|15044.9|147
1656487800000|2022-06-29 07:30:00|15059.8|15055.8|15045.8|15041.8|15069.2|15065.2|15045.8|15041.8|175
1656488100000|2022-06-29 07:35:00|15044.2|15040.2|15050.4|15046.4|15050.4|15046.4|15025.4|15021.4|165
1656488400000|2022-06-29 07:40:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15042.6|15038.6|73
1656488700000|2022-06-29 07:45:00|15055.1|15051.1|15034.8|15030.8|15069.2|15065.2|15033.3|15029.3|172
1656489000000|2022-06-29 07:50:00|15036.4|15032.4|15041.1|15037.1|15056.7|15052.7|15034.8|15030.8|87
1656489300000|2022-06-29 07:55:00|15039.5|15035.5|15042.6|15038.6|15044.2|15040.2|15031.7|15027.7|101
1656489600000|2022-06-29 08:00:00|15041.1|15037.1|15041.1|15037.1|15056.7|15052.7|15003.6|14999.6|270
1656489900000|2022-06-29 08:05:00|15039.5|15035.5|15047.3|15043.3|15062.9|15058.9|15037.9|15033.9|141
1656490200000|2022-06-29 08:10:00|15045.8|15041.8|15044.2|15040.2|15048.9|15044.9|15034.8|15030.8|71
1656490500000|2022-06-29 08:15:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15037.9|15033.9|153
1656490800000|2022-06-29 08:20:00|15045.8|15041.8|15047.3|15043.3|15053.6|15049.6|15034.8|15030.8|122
1656491100000|2022-06-29 08:25:00|15045.8|15041.8|15034.8|15030.8|15053.6|15049.6|15030.1|15026.1|120
1656491400000|2022-06-29 08:30:00|15036.4|15032.4|15047.3|15043.3|15050.4|15046.4|15034.8|15030.8|49
1656491700000|2022-06-29 08:35:00|15045.8|15041.8|15050.4|15046.4|15053.6|15049.6|15039.5|15035.5|52
1656492000000|2022-06-29 08:40:00|15048.9|15044.9|15036.4|15032.4|15048.9|15044.9|15034.8|15030.8|84
1656492300000|2022-06-29 08:45:00|15037.9|15033.9|15045.8|15041.8|15047.3|15043.3|15034.8|15030.8|83
1656492600000|2022-06-29 08:50:00|15047.3|15043.3|15044.2|15040.2|15058.3|15054.3|15044.2|15040.2|42
1656492900000|2022-06-29 08:55:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|34
1656493200000|2022-06-29 09:00:00|15042.6|15038.6|15058.3|15054.3|15058.3|15054.3|15025.4|15021.4|342
1656493500000|2022-06-29 09:05:00|15056.7|15052.7|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|292
1656493800000|2022-06-29 09:10:00|15052|15048|15044.2|15040.2|15055.1|15051.1|15028.6|15024.6|161
1656494100000|2022-06-29 09:15:00|15042.6|15038.6|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|75
1656494400000|2022-06-29 09:20:00|15037.9|15033.9|15028.6|15024.6|15037.9|15033.9|15022.3|15018.3|96
1656494700000|2022-06-29 09:25:00|15027|15023|15030.1|15026.1|15031.7|15027.7|15022.3|15018.3|58
1656495000000|2022-06-29 09:30:00|15028.6|15024.6|15017.6|15013.6|15041.1|15037.1|15016.1|15012.1|130
1656495300000|2022-06-29 09:35:00|15016.1|15012.1|15022.3|15018.3|15027|15023|15016.1|15012.1|173
1656495600000|2022-06-29 09:40:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15009.8|15005.8|103
1656495900000|2022-06-29 09:45:00|15019.2|15015.2|14994.2|14990.2|15020.8|15016.8|14994.2|14990.2|97
1656496200000|2022-06-29 09:50:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14981.7|14977.7|343
1656496500000|2022-06-29 09:55:00|14995.8|14991.8|14992.6|14988.6|15006.7|15002.7|14991.1|14987.1|144
1656496800000|2022-06-29 10:00:00|14991.1|14987.1|15012.9|15008.9|15012.9|15008.9|14989.5|14985.5|151
1656497100000|2022-06-29 10:05:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15003.6|14999.6|121
1656497400000|2022-06-29 10:10:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|80
1656497700000|2022-06-29 10:15:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|93
1656498000000|2022-06-29 10:20:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|49
1656498300000|2022-06-29 10:25:00|15011.4|15007.4|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|40
1656498600000|2022-06-29 10:30:00|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|24
1656498900000|2022-06-29 10:35:00|15019.2|15015.2|15023.9|15019.9|15030.1|15026.1|15019.2|15015.2|76
1656499200000|2022-06-29 10:40:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15017.6|15013.6|100
1656499500000|2022-06-29 10:45:00|15020.8|15016.8|15022.3|15018.3|15031.7|15027.7|15016.1|15012.1|97
1656499800000|2022-06-29 10:50:00|15019.2|15015.2|15016.1|15012.1|15025.4|15021.4|15014.5|15010.5|55
1656500100000|2022-06-29 10:55:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|54
1656500400000|2022-06-29 11:00:00|15031.7|15027.7|15025.4|15021.4|15033.3|15029.3|15023.9|15019.9|52
1656500700000|2022-06-29 11:05:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|65
1656501000000|2022-06-29 11:10:00|15027|15023|15020.8|15016.8|15027|15023|15011.4|15007.4|111
1656501300000|2022-06-29 11:15:00|15022.3|15018.3|15028.6|15024.6|15031.7|15027.7|15022.3|15018.3|50
1656501600000|2022-06-29 11:20:00|15031.7|15027.7|15036.4|15032.4|15039.5|15035.5|15028.6|15024.6|69
1656501900000|2022-06-29 11:25:00|15037.9|15033.9|15033.3|15029.3|15047.3|15043.3|15028.6|15024.6|99
1656502200000|2022-06-29 11:30:00|15031.7|15027.7|15016.1|15012.1|15031.7|15027.7|15011.4|15007.4|119
1656502500000|2022-06-29 11:35:00|15014.5|15010.5|15003.6|14999.6|15022.3|15018.3|15003.6|14999.6|108
1656502800000|2022-06-29 11:40:00|15002|14998|15022.3|15018.3|15025.4|15021.4|15002|14998|145
1656503100000|2022-06-29 11:45:00|15020.8|15016.8|15025.4|15021.4|15025.4|15021.4|15009.8|15005.8|201
1656503400000|2022-06-29 11:50:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|172
1656503700000|2022-06-29 11:55:00|15017.6|15013.6|15022.3|15018.3|15031.7|15027.7|15016.1|15012.1|179
1656504000000|2022-06-29 12:00:00|15020.8|15016.8|15019.2|15015.2|15025.4|15021.4|15016.1|15012.1|272
1656504300000|2022-06-29 12:05:00|15022.3|15018.3|15019.2|15015.2|15056.7|15052.7|15016.1|15012.1|395
1656504600000|2022-06-29 12:10:00|15016.1|15012.1|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|192
1656504900000|2022-06-29 12:15:00|15022.3|15018.3|15044.2|15040.2|15047.3|15043.3|15022.3|15018.3|248
1656505200000|2022-06-29 12:20:00|15047.3|15043.3|15019.2|15015.2|15047.3|15043.3|15017.6|15013.6|310
1656505500000|2022-06-29 12:25:00|15022.3|15018.3|15042.6|15038.6|15058.3|15054.3|15012.9|15008.9|515
1656505800000|2022-06-29 12:30:00|15045.8|15041.8|15042.6|15038.6|15059.8|15055.8|15028.6|15024.6|515
1656506100000|2022-06-29 12:35:00|15044.2|15040.2|15062.9|15058.9|15069.2|15065.2|15037.9|15033.9|300
1656506400000|2022-06-29 12:40:00|15061.4|15057.4|15022.3|15018.3|15072.3|15068.3|15022.3|15018.3|537
1656506700000|2022-06-29 12:45:00|15019.2|15015.2|15028.6|15024.6|15028.6|15024.6|15003.6|14999.6|620
1656507000000|2022-06-29 12:50:00|15027|15023|15028.6|15024.6|15037.9|15033.9|15022.3|15018.3|354
1656507300000|2022-06-29 12:55:00|15034.8|15030.8|15012.9|15008.9|15034.8|15030.8|15003.6|14999.6|446
1656507600000|2022-06-29 13:00:00|15009.8|15005.8|15000.4|14996.4|15019.2|15015.2|14994.2|14990.2|458
1656507900000|2022-06-29 13:05:00|15003.6|14999.6|15000.4|14996.4|15016.1|15012.1|14997.3|14993.3|348
1656508200000|2022-06-29 13:10:00|15006.7|15002.7|14983.3|14979.3|15008.3|15004.3|14981.7|14977.7|659
1656508500000|2022-06-29 13:15:00|14981.7|14977.7|14997.3|14993.3|15000.4|14996.4|14959.8|14955.8|882
1656508800000|2022-06-29 13:20:00|14995.8|14991.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|430
1656509100000|2022-06-29 13:25:00|15006.7|15002.7|15014.5|15010.5|15019.2|15015.2|15003.6|14999.6|372
1656509400000|2022-06-29 13:30:00|15016.1|15012.1|15025.4|15021.4|15031.7|15027.7|14991.1|14987.1|777
1656509700000|2022-06-29 13:35:00|15022.3|15018.3|15050.4|15046.4|15053.6|15049.6|15016.1|15012.1|851
1656510000000|2022-06-29 13:40:00|15048.9|15044.9|15053.6|15049.6|15072.3|15068.3|15041.1|15037.1|907
1656510300000|2022-06-29 13:45:00|15056.7|15052.7|15028.6|15024.6|15059.8|15055.8|15019.2|15015.2|478
1656510600000|2022-06-29 13:50:00|15030.1|15026.1|15044.2|15040.2|15044.2|15040.2|15009.8|15005.8|515
1656510900000|2022-06-29 13:55:00|15041.1|15037.1|15081.7|15077.7|15106.7|15102.7|15041.1|15037.1|1432
1656511200000|2022-06-29 14:00:00|15084.8|15080.8|15075.4|15071.4|15091.1|15087.1|15053.6|15049.6|1195
1656511500000|2022-06-29 14:05:00|15073.9|15069.9|15087.9|15083.9|15091.1|15087.1|15069.2|15065.2|513
1656511800000|2022-06-29 14:10:00|15086.4|15082.4|15103.6|15099.6|15108.3|15104.3|15084.8|15080.8|480
1656512100000|2022-06-29 14:15:00|15106.7|15102.7|15122.3|15118.3|15125.4|15121.4|15097.3|15093.3|851
1656512400000|2022-06-29 14:20:00|15125.4|15121.4|15116.1|15112.1|15142.6|15138.6|15116.1|15112.1|1281
1656512700000|2022-06-29 14:25:00|15119.2|15115.2|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|623
1656513000000|2022-06-29 14:30:00|15120.8|15116.8|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|314
1656513300000|2022-06-29 14:35:00|15120.8|15116.8|15125.4|15121.4|15127|15123|15116.1|15112.1|258
1656513600000|2022-06-29 14:40:00|15122.3|15118.3|15128.6|15124.6|15134.8|15130.8|15122.3|15118.3|396
1656513900000|2022-06-29 14:45:00|15125.4|15121.4|15122.3|15118.3|15128.6|15124.6|15116.1|15112.1|446
1656514200000|2022-06-29 14:50:00|15119.2|15115.2|15119.2|15115.2|15125.4|15121.4|15102|15098|469
1656514500000|2022-06-29 14:55:00|15117.6|15113.6|15133.3|15129.3|15134.8|15130.8|15116.1|15112.1|409
1656514800000|2022-06-29 15:00:00|15131.7|15127.7|15147.3|15143.3|15150.4|15146.4|15131.7|15127.7|643
1656515100000|2022-06-29 15:05:00|15150.4|15146.4|15150.4|15146.4|15156.7|15152.7|15141.1|15137.1|495
1656515400000|2022-06-29 15:10:00|15148.9|15144.9|15169.2|15165.2|15169.2|15165.2|15144.2|15140.2|665
1656515700000|2022-06-29 15:15:00|15167.6|15163.6|15144.2|15140.2|15170.8|15166.8|15144.2|15140.2|932
1656516000000|2022-06-29 15:20:00|15145.8|15141.8|15150.4|15146.4|15156.7|15152.7|15141.1|15137.1|394
1656516300000|2022-06-29 15:25:00|15152|15148|15162.9|15158.9|15166.1|15162.1|15150.4|15146.4|382
1656516600000|2022-06-29 15:30:00|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15152|15148|378
1656516900000|2022-06-29 15:35:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|465
1656517200000|2022-06-29 15:40:00|15161.4|15157.4|15172.3|15168.3|15181.7|15177.7|15159.8|15155.8|861
1656517500000|2022-06-29 15:45:00|15175.4|15171.4|15178.6|15174.6|15184.8|15180.8|15172.3|15168.3|841
1656517800000|2022-06-29 15:50:00|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15172.3|15168.3|869
1656518100000|2022-06-29 15:55:00|15181.7|15177.7|15169.2|15165.2|15187.9|15183.9|15169.2|15165.2|971
1656518400000|2022-06-29 16:00:00|15172.3|15168.3|15184.8|15180.8|15187.9|15183.9|15169.2|15165.2|1437
1656518700000|2022-06-29 16:05:00|15186.4|15182.4|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|1453
1656519000000|2022-06-29 16:10:00|15203.6|15199.6|15177|15173|15203.6|15199.6|15177|15173|639
1656519300000|2022-06-29 16:15:00|15175.4|15171.4|15172.3|15168.3|15178.6|15174.6|15166.1|15162.1|399
1656519600000|2022-06-29 16:20:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|269
1656519900000|2022-06-29 16:25:00|15167.6|15163.6|15162.9|15158.9|15175.4|15171.4|15162.9|15158.9|306
1656520200000|2022-06-29 16:30:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15153.6|15149.6|384
1656520500000|2022-06-29 16:35:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15153.6|15149.6|489
1656520800000|2022-06-29 16:40:00|15162.9|15158.9|15159.8|15155.8|15166.1|15162.1|15152|15148|328
1656521100000|2022-06-29 16:45:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|208
1656521400000|2022-06-29 16:50:00|15156.7|15152.7|15162.9|15158.9|15166.1|15162.1|15155.1|15151.1|186
1656521700000|2022-06-29 16:55:00|15161.4|15157.4|15162.9|15158.9|15166.1|15162.1|15156.7|15152.7|266
1656522000000|2022-06-29 17:00:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|385
1656522300000|2022-06-29 17:05:00|15162.9|15158.9|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|377
1656522600000|2022-06-29 17:10:00|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|197
1656522900000|2022-06-29 17:15:00|15152|15148|15158.3|15154.3|15158.3|15154.3|15150.4|15146.4|199
1656523200000|2022-06-29 17:20:00|15156.7|15152.7|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|180
1656523500000|2022-06-29 17:25:00|15156.7|15152.7|15156.7|15152.7|15164.5|15160.5|15153.6|15149.6|246
1656523800000|2022-06-29 17:30:00|15158.3|15154.3|15153.6|15149.6|15162.9|15158.9|15153.6|15149.6|183
1656524100000|2022-06-29 17:35:00|15152|15148|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|128
1656524400000|2022-06-29 17:40:00|15150.4|15146.4|15156.7|15152.7|15162.9|15158.9|15150.4|15146.4|209
1656524700000|2022-06-29 17:45:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15153.6|15149.6|203
1656525000000|2022-06-29 17:50:00|15161.4|15157.4|15172.3|15168.3|15175.4|15171.4|15159.8|15155.8|283
1656525300000|2022-06-29 17:55:00|15169.2|15165.2|15167.6|15163.6|15178.6|15174.6|15162.9|15158.9|305
1656525600000|2022-06-29 18:00:00|15166.1|15162.1|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|164
1656525900000|2022-06-29 18:05:00|15169.2|15165.2|15159.8|15155.8|15170.8|15166.8|15159.8|15155.8|206
1656526200000|2022-06-29 18:10:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|249
1656526500000|2022-06-29 18:15:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|177
1656526800000|2022-06-29 18:20:00|15159.8|15155.8|15162.9|15158.9|15167.6|15163.6|15156.7|15152.7|108
1656527100000|2022-06-29 18:25:00|15166.1|15162.1|15175.4|15171.4|15178.6|15174.6|15162.9|15158.9|216
1656527400000|2022-06-29 18:30:00|15178.6|15174.6|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|146
1656527700000|2022-06-29 18:35:00|15184.8|15180.8|15178.6|15174.6|15187.9|15183.9|15175.4|15171.4|228
1656528000000|2022-06-29 18:40:00|15181.7|15177.7|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|193
1656528300000|2022-06-29 18:45:00|15186.4|15182.4|15181.7|15177.7|15186.4|15182.4|15181.7|15177.7|66
1656528600000|2022-06-29 18:50:00|15180.1|15176.1|15194.2|15190.2|15195.8|15191.8|15177|15173|259
1656528900000|2022-06-29 18:55:00|15192.6|15188.6|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|586
1656529200000|2022-06-29 19:00:00|15197.3|15193.3|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|407
1656529500000|2022-06-29 19:05:00|15186.4|15182.4|15184.8|15180.8|15191.1|15187.1|15178.6|15174.6|516
1656529800000|2022-06-29 19:10:00|15181.7|15177.7|15194.2|15190.2|15200.4|15196.4|15181.7|15177.7|626
1656530100000|2022-06-29 19:15:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|169
1656530400000|2022-06-29 19:20:00|15194.2|15190.2|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|281
1656530700000|2022-06-29 19:25:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|235
1656531000000|2022-06-29 19:30:00|15183.3|15179.3|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|318
1656531300000|2022-06-29 19:35:00|15189.5|15185.5|15187.9|15183.9|15197.3|15193.3|15187.9|15183.9|210
1656531600000|2022-06-29 19:40:00|15186.4|15182.4|15187.9|15183.9|15192.6|15188.6|15178.6|15174.6|256
1656531900000|2022-06-29 19:45:00|15189.5|15185.5|15194.2|15190.2|15197.3|15193.3|15184.8|15180.8|360
1656532200000|2022-06-29 19:50:00|15191.1|15187.1|15203.6|15199.6|15209.8|15205.8|15191.1|15187.1|796
1656532500000|2022-06-29 19:55:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15187.9|15183.9|1582
1656532800000|2022-06-29 20:00:00|15200.4|15196.4|15181.7|15177.7|15203.6|15199.6|15178.6|15174.6|986
1656533100000|2022-06-29 20:05:00|15178.6|15174.6|15191.1|15187.1|15191.1|15187.1|15178.6|15174.6|445
1656533400000|2022-06-29 20:10:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|116
1656533700000|2022-06-29 20:15:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|140
1656534000000|2022-06-29 20:20:00|15175.4|15171.4|15169.2|15165.2|15180.1|15176.1|15166.1|15162.1|273
1656534300000|2022-06-29 20:25:00|15166.1|15162.1|15178.6|15174.6|15181.7|15177.7|15162.9|15158.9|176
1656534600000|2022-06-29 20:30:00|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|219
1656534900000|2022-06-29 20:35:00|15181.7|15177.7|15187.9|15183.9|15194.2|15190.2|15178.6|15174.6|441
1656535200000|2022-06-29 20:40:00|15189.5|15185.5|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|229
1656535500000|2022-06-29 20:45:00|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15184.8|15180.8|84
1656535800000|2022-06-29 20:50:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|145
1656536100000|2022-06-29 20:55:00|15186.4|15182.4|15173.9|15169.9|15187.9|15183.9|15172.3|15168.3|284
1656540000000|2022-06-29 22:00:00|15177|15173|15186.4|15182.4|15194.2|15190.2|15172.3|15168.3|74
1656540300000|2022-06-29 22:05:00|15184.8|15180.8|15189.5|15185.5|15189.5|15185.5|15184.8|15180.8|7
1656540600000|2022-06-29 22:10:00|15187.9|15183.9|15183.3|15179.3|15187.9|15183.9|15180.1|15176.1|22
1656540900000|2022-06-29 22:15:00|15184.8|15180.8|15197.3|15193.3|15197.3|15193.3|15181.7|15177.7|65
1656541200000|2022-06-29 22:20:00|15195.8|15191.8|15202|15198|15203.6|15199.6|15195.8|15191.8|41
1656541500000|2022-06-29 22:25:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|33
1656541800000|2022-06-29 22:30:00|15195.8|15191.8|15195.8|15191.8|15200.4|15196.4|15191.1|15187.1|43
1656542100000|2022-06-29 22:35:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|40
1656542400000|2022-06-29 22:40:00|15195.8|15191.8|15195.8|15191.8|15202|15198|15194.2|15190.2|31
1656542700000|2022-06-29 22:45:00|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15194.2|15190.2|9
1656543000000|2022-06-29 22:50:00|15197.3|15193.3|15205.1|15201.1|15205.1|15201.1|15197.3|15193.3|11
1656543300000|2022-06-29 22:55:00|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|9
1656543600000|2022-06-29 23:00:00|15203.6|15199.6|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|57
1656543900000|2022-06-29 23:05:00|15206.7|15202.7|15200.4|15196.4|15208.3|15204.3|15200.4|15196.4|73
1656544200000|2022-06-29 23:10:00|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15194.2|15190.2|46
1656544500000|2022-06-29 23:15:00|15200.4|15196.4|15200.4|15196.4|15202|15198|15197.3|15193.3|12
1656544800000|2022-06-29 23:20:00|15198.9|15194.9|15203.6|15199.6|15205.1|15201.1|15197.3|15193.3|23
1656545100000|2022-06-29 23:25:00|15205.1|15201.1|15198.9|15194.9|15205.1|15201.1|15195.8|15191.8|12
1656545400000|2022-06-29 23:30:00|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15195.8|15191.8|18
1656545700000|2022-06-29 23:35:00|15197.3|15193.3|15203.6|15199.6|15205.1|15201.1|15194.2|15190.2|11
1656546000000|2022-06-29 23:40:00|15205.1|15201.1|15211.4|15207.4|15212.9|15208.9|15205.1|15201.1|32
1656546300000|2022-06-29 23:45:00|15209.8|15205.8|15208.3|15204.3|15212.9|15208.9|15208.3|15204.3|11
1656546600000|2022-06-29 23:50:00|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15203.6|15199.6|23
1656546900000|2022-06-29 23:55:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|19
1656547200000|2022-06-30 00:00:00|15211.4|15207.4|15202|15198|15220.8|15216.8|15200.4|15196.4|81
1656547500000|2022-06-30 00:05:00|15200.4|15196.4|15203.6|15199.6|15205.1|15201.1|15197.3|15193.3|26
1656547800000|2022-06-30 00:10:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|119
1656548100000|2022-06-30 00:15:00|||||||||80
1656548400000|2022-06-30 00:20:00|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|111
1656548700000|2022-06-30 00:25:00|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|43
1656549000000|2022-06-30 00:30:00|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|50
1656549300000|2022-06-30 00:35:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|14
1656549600000|2022-06-30 00:40:00|15214.5|15210.5|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|47
1656549900000|2022-06-30 00:45:00|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|23
1656550200000|2022-06-30 00:50:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15211.4|15207.4|87
1656550500000|2022-06-30 00:55:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|83
1656550800000|2022-06-30 01:00:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|127
1656551100000|2022-06-30 01:05:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|94
1656551400000|2022-06-30 01:10:00|15219.2|15215.2|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|49
1656551700000|2022-06-30 01:15:00|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|46
1656552000000|2022-06-30 01:20:00|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|34
1656552300000|2022-06-30 01:25:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|20
1656552600000|2022-06-30 01:30:00|15208.3|15204.3|15198.9|15194.9|15209.8|15205.8|15187.9|15183.9|89
1656552900000|2022-06-30 01:35:00|15200.4|15196.4|15181.7|15177.7|15200.4|15196.4|15178.6|15174.6|144
1656553200000|2022-06-30 01:40:00|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|32
1656553500000|2022-06-30 01:45:00|15184.8|15180.8|15177|15173|15184.8|15180.8|15175.4|15171.4|60
1656553800000|2022-06-30 01:50:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|21
1656554100000|2022-06-30 01:55:00|15177|15173|15181.7|15177.7|15184.8|15180.8|15173.9|15169.9|45
1656554400000|2022-06-30 02:00:00|15183.3|15179.3|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|13
1656554700000|2022-06-30 02:05:00|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|7
1656555000000|2022-06-30 02:10:00|15173.9|15169.9|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|16
1656555300000|2022-06-30 02:15:00|15173.9|15169.9|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|15
1656555600000|2022-06-30 02:20:00|15169.2|15165.2|15166.1|15162.1|15173.9|15169.9|15164.5|15160.5|42
1656555900000|2022-06-30 02:25:00|15164.5|15160.5|15166.1|15162.1|15172.3|15168.3|15164.5|15160.5|54
1656556200000|2022-06-30 02:30:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|12
1656556500000|2022-06-30 02:35:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|12
1656556800000|2022-06-30 02:40:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|56
1656557100000|2022-06-30 02:45:00|15180.1|15176.1|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|63
1656557400000|2022-06-30 02:50:00|15169.2|15165.2|15178.6|15174.6|15178.6|15174.6|15169.2|15165.2|20
1656557700000|2022-06-30 02:55:00|15177|15173|15170.8|15166.8|15177|15173|15170.8|15166.8|24
1656558000000|2022-06-30 03:00:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|18
1656558300000|2022-06-30 03:05:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|20
1656558600000|2022-06-30 03:10:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|3
1656558900000|2022-06-30 03:15:00|15173.9|15169.9|15181.7|15177.7|15184.8|15180.8|15173.9|15169.9|64
1656559200000|2022-06-30 03:20:00|15183.3|15179.3|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|52
1656559500000|2022-06-30 03:25:00|15177|15173|15177|15173|15178.6|15174.6|15175.4|15171.4|10
1656559800000|2022-06-30 03:30:00|15175.4|15171.4|15172.3|15168.3|15177|15173|15166.1|15162.1|23
1656560100000|2022-06-30 03:35:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15170.8|15166.8|17
1656560400000|2022-06-30 03:40:00|15170.8|15166.8|15169.2|15165.2|15175.4|15171.4|15167.6|15163.6|18
1656560700000|2022-06-30 03:45:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|8
1656561000000|2022-06-30 03:50:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15162.9|15158.9|45
1656561300000|2022-06-30 03:55:00|15167.6|15163.6|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|14
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15167.6|15163.6|15169.2|15165.2|15158.3|15154.3|24
1656561900000|2022-06-30 04:05:00|15166.1|15162.1|15167.6|15163.6|15170.8|15166.8|15162.9|15158.9|13
1656562200000|2022-06-30 04:10:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15161.4|15157.4|14
1656562500000|2022-06-30 04:15:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|19
1656562800000|2022-06-30 04:20:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|37
1656563100000|2022-06-30 04:25:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|6
1656563400000|2022-06-30 04:30:00|15166.1|15162.1|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|29
1656563700000|2022-06-30 04:35:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15161.4|15157.4|24
1656564000000|2022-06-30 04:40:00|15159.8|15155.8|15162.9|15158.9|15164.5|15160.5|15159.8|15155.8|28
1656564300000|2022-06-30 04:45:00|15161.4|15157.4|15166.1|15162.1|15172.3|15168.3|15159.8|15155.8|39
1656564600000|2022-06-30 04:50:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|20
1656564900000|2022-06-30 04:55:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|27
1656565200000|2022-06-30 05:00:00|15170.8|15166.8|15166.1|15162.1|15180.1|15176.1|15166.1|15162.1|25
1656565500000|2022-06-30 05:05:00|15162.9|15158.9|15147.3|15143.3|15164.5|15160.5|15147.3|15143.3|60
1656565800000|2022-06-30 05:10:00|15148.9|15144.9|15152|15148|15153.6|15149.6|15147.3|15143.3|20
1656566100000|2022-06-30 05:15:00|15153.6|15149.6|15153.6|15149.6|15159.8|15155.8|15152|15148|65
1656566400000|2022-06-30 05:20:00|15156.7|15152.7|15167.6|15163.6|15169.2|15165.2|15156.7|15152.7|17
1656566700000|2022-06-30 05:25:00|15169.2|15165.2|15175.4|15171.4|15178.6|15174.6|15166.1|15162.1|160
1656567000000|2022-06-30 05:30:00|15177|15173|15169.2|15165.2|15177|15173|15169.2|15165.2|19
1656567300000|2022-06-30 05:35:00|15170.8|15166.8|15178.6|15174.6|15184.8|15180.8|15169.2|15165.2|37
1656567600000|2022-06-30 05:40:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|25
1656567900000|2022-06-30 05:45:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|18
1656568200000|2022-06-30 05:50:00|15172.3|15168.3|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|19
1656568500000|2022-06-30 05:55:00|15177|15173|15164.5|15160.5|15178.6|15174.6|15164.5|15160.5|40
1656568800000|2022-06-30 06:00:00|15162.9|15158.9|15184.8|15180.8|15184.8|15180.8|15156.7|15152.7|189
1656569100000|2022-06-30 06:05:00|15186.4|15182.4|15203.6|15199.6|15203.6|15199.6|15181.7|15177.7|119
1656569400000|2022-06-30 06:10:00|15206.7|15202.7|15200.4|15196.4|15212.9|15208.9|15197.3|15193.3|300
1656569700000|2022-06-30 06:15:00|15202|15198|15206.7|15202.7|15222.3|15218.3|15202|15198|299
1656570000000|2022-06-30 06:20:00|15208.3|15204.3|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|203
1656570300000|2022-06-30 06:25:00|15209.8|15205.8|15212.9|15208.9|15220.8|15216.8|15206.7|15202.7|161
1656570600000|2022-06-30 06:30:00|15214.5|15210.5|15187.9|15183.9|15214.5|15210.5|15178.6|15174.6|224
1656570900000|2022-06-30 06:35:00|15191.1|15187.1|15200.4|15196.4|15200.4|15196.4|15184.8|15180.8|40
1656571200000|2022-06-30 06:40:00|15198.9|15194.9|15183.3|15179.3|15200.4|15196.4|15181.7|15177.7|60
1656571500000|2022-06-30 06:45:00|15184.8|15180.8|15228.6|15224.6|15241.1|15237.1|15184.8|15180.8|462
1656571800000|2022-06-30 06:50:00|15230.1|15226.1|15219.2|15215.2|15237.9|15233.9|15219.2|15215.2|171
1656572100000|2022-06-30 06:55:00|15220.8|15216.8|15230.1|15226.1|15244.2|15240.2|15216.1|15212.1|208
1656572400000|2022-06-30 07:00:00|15228.6|15224.6|15247.3|15243.3|15253.6|15249.6|15228.6|15224.6|350
1656572700000|2022-06-30 07:05:00|15250.4|15246.4|15244.2|15240.2|15259.8|15255.8|15241.1|15237.1|256
1656573000000|2022-06-30 07:10:00|15247.3|15243.3|15239.5|15235.5|15256.7|15252.7|15234.8|15230.8|899
1656573300000|2022-06-30 07:15:00|15241.1|15237.1|15245.8|15241.8|15253.6|15249.6|15228.6|15224.6|397
1656573600000|2022-06-30 07:20:00|15247.3|15243.3|15242.6|15238.6|15250.4|15246.4|15234.8|15230.8|132
1656573900000|2022-06-30 07:25:00|15241.1|15237.1|15237.9|15233.9|15242.6|15238.6|15225.4|15221.4|155
1656574200000|2022-06-30 07:30:00|15234.8|15230.8|15231.7|15227.7|15256.7|15252.7|15225.4|15221.4|330
1656574500000|2022-06-30 07:35:00|15230.1|15226.1|15233.3|15229.3|15234.8|15230.8|15216.1|15212.1|141
1656574800000|2022-06-30 07:40:00|15234.8|15230.8|15237.9|15233.9|15242.6|15238.6|15225.4|15221.4|221
1656575100000|2022-06-30 07:45:00|15236.4|15232.4|15222.3|15218.3|15244.2|15240.2|15219.2|15215.2|162
1656575400000|2022-06-30 07:50:00|15223.9|15219.9|15241.1|15237.1|15244.2|15240.2|15222.3|15218.3|108
1656575700000|2022-06-30 07:55:00|15242.6|15238.6|15242.6|15238.6|15250.4|15246.4|15234.8|15230.8|202
1656576000000|2022-06-30 08:00:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|80
1656576300000|2022-06-30 08:05:00|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15222.3|15218.3|78
1656576600000|2022-06-30 08:10:00|15237.9|15233.9|15234.8|15230.8|15241.1|15237.1|15225.4|15221.4|139
1656576900000|2022-06-30 08:15:00|15237.9|15233.9|15228.6|15224.6|15241.1|15237.1|15219.2|15215.2|169
1656577200000|2022-06-30 08:20:00|15227|15223|15247.3|15243.3|15253.6|15249.6|15225.4|15221.4|408
1656577500000|2022-06-30 08:25:00|15244.2|15240.2|15241.1|15237.1|15247.3|15243.3|15234.8|15230.8|56
1656577800000|2022-06-30 08:30:00|15242.6|15238.6|15256.7|15252.7|15259.8|15255.8|15242.6|15238.6|108
1656578100000|2022-06-30 08:35:00|15259.8|15255.8|15234.8|15230.8|15272.3|15268.3|15225.4|15221.4|245
1656578400000|2022-06-30 08:40:00|15236.4|15232.4|15234.8|15230.8|15247.3|15243.3|15230.1|15226.1|179
1656578700000|2022-06-30 08:45:00|15236.4|15232.4|15228.6|15224.6|15244.2|15240.2|15228.6|15224.6|91
1656579000000|2022-06-30 08:50:00|15230.1|15226.1|15223.9|15219.9|15234.8|15230.8|15222.3|15218.3|85
1656579300000|2022-06-30 08:55:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|82
1656579600000|2022-06-30 09:00:00|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|131
1656579900000|2022-06-30 09:05:00|15237.9|15233.9|15253.6|15249.6|15262.9|15258.9|15237.9|15233.9|185
1656580200000|2022-06-30 09:10:00|15255.1|15251.1|15266.1|15262.1|15266.1|15262.1|15255.1|15251.1|214
1656580500000|2022-06-30 09:15:00|15264.5|15260.5|15253.6|15249.6|15269.2|15265.2|15250.4|15246.4|148
1656580800000|2022-06-30 09:20:00|15256.7|15252.7|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|120
1656581100000|2022-06-30 09:25:00|15253.6|15249.6|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|92
1656581400000|2022-06-30 09:30:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15258.3|15254.3|94
1656581700000|2022-06-30 09:35:00|15267.6|15263.6|15272.3|15268.3|15278.6|15274.6|15266.1|15262.1|40
1656582000000|2022-06-30 09:40:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|171
1656582300000|2022-06-30 09:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15250.4|15246.4|137
1656582600000|2022-06-30 09:50:00|15267.6|15263.6|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|328
1656582900000|2022-06-30 09:55:00|15270.8|15266.8|15256.7|15252.7|15272.3|15268.3|15253.6|15249.6|147
1656583200000|2022-06-30 10:00:00|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|147
1656583500000|2022-06-30 10:05:00|15258.3|15254.3|15248.9|15244.9|15262.9|15258.9|15248.9|15244.9|60
1656583800000|2022-06-30 10:10:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15242.6|15238.6|181
1656584100000|2022-06-30 10:15:00|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|80
1656584400000|2022-06-30 10:20:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|58
1656584700000|2022-06-30 10:25:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|89
1656585000000|2022-06-30 10:30:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|66
1656585300000|2022-06-30 10:35:00|15259.8|15255.8|15253.6|15249.6|15261.4|15257.4|15250.4|15246.4|67
1656585600000|2022-06-30 10:40:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|66
1656585900000|2022-06-30 10:45:00|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|111
1656586200000|2022-06-30 10:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|70
1656586500000|2022-06-30 10:55:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15234.8|15230.8|246
1656586800000|2022-06-30 11:00:00|15248.9|15244.9|15256.7|15252.7|15262.9|15258.9|15247.3|15243.3|121
1656587100000|2022-06-30 11:05:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15242.6|15238.6|127
1656587400000|2022-06-30 11:10:00|15250.4|15246.4|15277|15273|15278.6|15274.6|15250.4|15246.4|278
1656587700000|2022-06-30 11:15:00|15275.4|15271.4|15281.7|15277.7|15294.2|15290.2|15275.4|15271.4|593
1656588000000|2022-06-30 11:20:00|15283.3|15279.3|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|568
1656588300000|2022-06-30 11:25:00|15281.7|15277.7|15283.3|15279.3|15294.2|15290.2|15272.3|15268.3|215
1656588600000|2022-06-30 11:30:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|148
1656588900000|2022-06-30 11:35:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|216
1656589200000|2022-06-30 11:40:00|15284.8|15280.8|15309.8|15305.8|15312.9|15308.9|15284.8|15280.8|533
1656589500000|2022-06-30 11:45:00|15311.4|15307.4|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|387
1656589800000|2022-06-30 11:50:00|15298.9|15294.9|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|487
1656590100000|2022-06-30 11:55:00|15298.9|15294.9|15309.8|15305.8|15316.1|15312.1|15297.3|15293.3|417
1656590400000|2022-06-30 12:00:00|15312.9|15308.9|15303.6|15299.6|15331.7|15327.7|15303.6|15299.6|813
1656590700000|2022-06-30 12:05:00|15305.1|15301.1|15309.8|15305.8|15322.3|15318.3|15305.1|15301.1|869
1656591000000|2022-06-30 12:10:00|15311.4|15307.4|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|771
1656591300000|2022-06-30 12:15:00|15320.8|15316.8|15337.9|15333.9|15344.2|15340.2|15319.2|15315.2|893
1656591600000|2022-06-30 12:20:00|15334.8|15330.8|15337.9|15333.9|15353.6|15349.6|15322.3|15318.3|1276
1656591900000|2022-06-30 12:25:00|15334.8|15330.8|15327|15323|15344.2|15340.2|15322.3|15318.3|643
1656592200000|2022-06-30 12:30:00|15325.4|15321.4|15356.7|15352.7|15366.1|15362.1|15322.3|15318.3|1209
1656592500000|2022-06-30 12:35:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15316.1|15312.1|762
1656592800000|2022-06-30 12:40:00|15339.5|15335.5|15352|15348|15356.7|15352.7|15331.7|15327.7|717
1656593100000|2022-06-30 12:45:00|15350.4|15346.4|15369.2|15365.2|15369.2|15365.2|15344.2|15340.2|633
1656593400000|2022-06-30 12:50:00|15366.1|15362.1|15347.3|15343.3|15375.4|15371.4|15347.3|15343.3|526
1656593700000|2022-06-30 12:55:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15334.8|15330.8|505
1656594000000|2022-06-30 13:00:00|15337.9|15333.9|15300.4|15296.4|15342.6|15338.6|15295.8|15291.8|1196
1656594300000|2022-06-30 13:05:00|15298.9|15294.9|15325.4|15321.4|15331.7|15327.7|15294.2|15290.2|631
1656594600000|2022-06-30 13:10:00|15327|15323|15309.8|15305.8|15339.5|15335.5|15309.8|15305.8|391
1656594900000|2022-06-30 13:15:00|15312.9|15308.9|15337.9|15333.9|15344.2|15340.2|15309.8|15305.8|484
1656595200000|2022-06-30 13:20:00|15336.4|15332.4|15320.8|15316.8|15341.1|15337.1|15319.2|15315.2|391
1656595500000|2022-06-30 13:25:00|15319.2|15315.2|15337.9|15333.9|15337.9|15333.9|15309.8|15305.8|478
1656595800000|2022-06-30 13:30:00|15341.1|15337.1|15350.4|15346.4|15366.1|15362.1|15328.6|15324.6|1006
1656596100000|2022-06-30 13:35:00|15352|15348|15356.7|15352.7|15361.4|15357.4|15337.9|15333.9|731
1656596400000|2022-06-30 13:40:00|15358.3|15354.3|15348.9|15344.9|15369.2|15365.2|15347.3|15343.3|928
1656596700000|2022-06-30 13:45:00|15350.4|15346.4|15359.8|15355.8|15370.8|15366.8|15339.5|15335.5|1038
1656597000000|2022-06-30 13:50:00|15362.9|15358.9|15353.6|15349.6|15369.2|15365.2|15344.2|15340.2|823
1656597300000|2022-06-30 13:55:00|15352|15348|15361.4|15357.4|15367.6|15363.6|15347.3|15343.3|970
1656597600000|2022-06-30 14:00:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15328.6|15324.6|789
1656597900000|2022-06-30 14:05:00|15339.5|15335.5|15359.8|15355.8|15362.9|15358.9|15339.5|15335.5|914
1656598200000|2022-06-30 14:10:00|15362.9|15358.9|15372.3|15368.3|15378.6|15374.6|15356.7|15352.7|659
1656598500000|2022-06-30 14:15:00|15375.4|15371.4|15362.9|15358.9|15375.4|15371.4|15359.8|15355.8|522
1656598800000|2022-06-30 14:20:00|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15347.3|15343.3|470
1656599100000|2022-06-30 14:25:00|15372.3|15368.3|15377|15373|15381.7|15377.7|15362.9|15358.9|742
1656599400000|2022-06-30 14:30:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15366.1|15362.1|770
1656599700000|2022-06-30 14:35:00|15372.3|15368.3|15406.7|15402.7|15406.7|15402.7|15372.3|15368.3|729
1656600000000|2022-06-30 14:40:00|15403.6|15399.6|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|953
1656600300000|2022-06-30 14:45:00|15412.9|15408.9|15400.4|15396.4|15416.1|15412.1|15397.3|15393.3|816
1656600600000|2022-06-30 14:50:00|15398.9|15394.9|15403.6|15399.6|15416.1|15412.1|15397.3|15393.3|779
1656600900000|2022-06-30 14:55:00|15400.4|15396.4|15403.6|15399.6|15408.3|15404.3|15384.8|15380.8|1093
1656601200000|2022-06-30 15:00:00|15402|15398|15406.7|15402.7|15427|15423|15400.4|15396.4|1125
1656601500000|2022-06-30 15:05:00|15405.1|15401.1|15384.8|15380.8|15405.1|15401.1|15381.7|15377.7|479
1656601800000|2022-06-30 15:10:00|15394.2|15390.2|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|1224
1656602100000|2022-06-30 15:15:00|15391.1|15387.1|15412.9|15408.9|15419.2|15415.2|15384.8|15380.8|1188
1656602400000|2022-06-30 15:20:00|15416.1|15412.1|15416.1|15412.1|15431.7|15427.7|15412.9|15408.9|542
1656602700000|2022-06-30 15:25:00|15419.2|15415.2|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|645
1656603000000|2022-06-30 15:30:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15402|15398|745
1656603300000|2022-06-30 15:35:00|15409.8|15405.8|15397.3|15393.3|15412.9|15408.9|15394.2|15390.2|278
1656603600000|2022-06-30 15:40:00|15395.8|15391.8|15409.8|15405.8|15412.9|15408.9|15394.2|15390.2|487
1656603900000|2022-06-30 15:45:00|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15394.2|15390.2|530
1656604200000|2022-06-30 15:50:00|15409.8|15405.8|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|993
1656604500000|2022-06-30 15:55:00|15412.9|15408.9|15416.1|15412.1|15422.3|15418.3|15409.8|15405.8|946
1656604800000|2022-06-30 16:00:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15414.5|15410.5|897
1656605100000|2022-06-30 16:05:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|625
1656605400000|2022-06-30 16:10:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15419.2|15415.2|946
1656605700000|2022-06-30 16:15:00|15434.8|15430.8|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|876
1656606000000|2022-06-30 16:20:00|15441.1|15437.1|15422.3|15418.3|15441.1|15437.1|15422.3|15418.3|719
1656606300000|2022-06-30 16:25:00|15425.4|15421.4|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|906
1656606600000|2022-06-30 16:30:00|15423.9|15419.9|15425.4|15421.4|15434.8|15430.8|15416.1|15412.1|499
1656606900000|2022-06-30 16:35:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15403.6|15399.6|1528
1656607200000|2022-06-30 16:40:00|15409.8|15405.8|15425.4|15421.4|15428.6|15424.6|15409.8|15405.8|1011
1656607500000|2022-06-30 16:45:00|15422.3|15418.3|15434.8|15430.8|15434.8|15430.8|15412.9|15408.9|488
1656607800000|2022-06-30 16:50:00|15431.7|15427.7|15431.7|15427.7|15437.9|15433.9|15419.2|15415.2|924
1656608100000|2022-06-30 16:55:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15419.2|15415.2|548
1656608400000|2022-06-30 17:00:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|580
1656608700000|2022-06-30 17:05:00|15430.1|15426.1|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|602
1656609000000|2022-06-30 17:10:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|642
1656609300000|2022-06-30 17:15:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15419.2|15415.2|361
1656609600000|2022-06-30 17:20:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15414.5|15410.5|537
1656609900000|2022-06-30 17:25:00|15427|15423|15409.8|15405.8|15431.7|15427.7|15409.8|15405.8|914
1656610200000|2022-06-30 17:30:00|15412.9|15408.9|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|494
1656610500000|2022-06-30 17:35:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|534
1656610800000|2022-06-30 17:40:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15400.4|15396.4|405
1656611100000|2022-06-30 17:45:00|15408.3|15404.3|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|476
1656611400000|2022-06-30 17:50:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|558
1656611700000|2022-06-30 17:55:00|15397.3|15393.3|15394.2|15390.2|15400.4|15396.4|15384.8|15380.8|728
1656612000000|2022-06-30 18:00:00|15392.6|15388.6|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|722
1656612300000|2022-06-30 18:05:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|546
1656612600000|2022-06-30 18:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|412
1656612900000|2022-06-30 18:15:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15384.8|15380.8|452
1656613200000|2022-06-30 18:20:00|15391.1|15387.1|15409.8|15405.8|15412.9|15408.9|15391.1|15387.1|713
1656613500000|2022-06-30 18:25:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15395.8|15391.8|502
1656613800000|2022-06-30 18:30:00|15397.3|15393.3|15412.9|15408.9|15412.9|15408.9|15394.2|15390.2|804
1656614100000|2022-06-30 18:35:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|412
1656614400000|2022-06-30 18:40:00|15412.9|15408.9|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|640
1656614700000|2022-06-30 18:45:00|15416.1|15412.1|15428.6|15424.6|15431.7|15427.7|15412.9|15408.9|908
1656615000000|2022-06-30 18:50:00|15425.4|15421.4|15409.8|15405.8|15425.4|15421.4|15406.7|15402.7|2447
1656615300000|2022-06-30 18:55:00|15406.7|15402.7|15434.8|15430.8|15441.1|15437.1|15403.6|15399.6|3455
1656615600000|2022-06-30 19:00:00|15433.3|15429.3|15437.9|15433.9|15444.2|15440.2|15428.6|15424.6|2482
1656615900000|2022-06-30 19:05:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15422.3|15418.3|708
1656616200000|2022-06-30 19:10:00|15427|15423|15412.9|15408.9|15437.9|15433.9|15412.9|15408.9|815
1656616500000|2022-06-30 19:15:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|1496
1656616800000|2022-06-30 19:20:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|991
1656617100000|2022-06-30 19:25:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|1128
1656617400000|2022-06-30 19:30:00|15400.4|15396.4|15409.8|15405.8|15412.9|15408.9|15400.4|15396.4|1219
1656617700000|2022-06-30 19:35:00|15411.4|15407.4|15403.6|15399.6|15419.2|15415.2|15403.6|15399.6|983
1656618000000|2022-06-30 19:40:00|15406.7|15402.7|15394.2|15390.2|15406.7|15402.7|15387.9|15383.9|1312
1656618300000|2022-06-30 19:45:00|15391.1|15387.1|15378.6|15374.6|15394.2|15390.2|15369.2|15365.2|2511
1656618600000|2022-06-30 19:50:00|15375.4|15371.4|15350.4|15346.4|15375.4|15371.4|15350.4|15346.4|3546
1656618900000|2022-06-30 19:55:00|15322.3|15318.3|15316.1|15312.1|15347.3|15343.3|15303.6|15299.6|14564
1656619200000|2022-06-30 20:00:00|15312.9|15308.9|15264.5|15260.5|15312.9|15308.9|15242.6|15238.6|17883
1656619500000|2022-06-30 20:05:00|15262.9|15258.9|15256.7|15252.7|15269.2|15265.2|15247.3|15243.3|1749
1656619800000|2022-06-30 20:10:00|15259.8|15255.8|15253.6|15249.6|15281.7|15277.7|15250.4|15246.4|1495
1656620100000|2022-06-30 20:15:00|15256.7|15252.7|15272.3|15268.3|15278.6|15274.6|15253.6|15249.6|1263
1656620400000|2022-06-30 20:20:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15261.4|15257.4|669
1656620700000|2022-06-30 20:25:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|362
1656621000000|2022-06-30 20:30:00|15259.8|15255.8|15258.3|15254.3|15269.2|15265.2|15256.7|15252.7|654
1656621300000|2022-06-30 20:35:00|15256.7|15252.7|15259.8|15255.8|15264.5|15260.5|15256.7|15252.7|490
1656621600000|2022-06-30 20:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|603
1656621900000|2022-06-30 20:45:00|15267.6|15263.6|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|476
1656622200000|2022-06-30 20:50:00|15272.3|15268.3|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|237
1656622500000|2022-06-30 20:55:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|560
1656626400000|2022-06-30 22:00:00|15273.9|15269.9|15262.9|15258.9|15280.1|15276.1|15262.9|15258.9|192
1656626700000|2022-06-30 22:05:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|181
1656627000000|2022-06-30 22:10:00|15264.5|15260.5|15256.7|15252.7|15266.1|15262.1|15250.4|15246.4|97
1656627300000|2022-06-30 22:15:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|63
1656627600000|2022-06-30 22:20:00|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|69
1656627900000|2022-06-30 22:25:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|46
1656628200000|2022-06-30 22:30:00|15245.8|15241.8|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|39
1656628500000|2022-06-30 22:35:00|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|7
1656628800000|2022-06-30 22:40:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|13
1656629100000|2022-06-30 22:45:00|15252|15248|15255.1|15251.1|15256.7|15252.7|15252|15248|37
1656629400000|2022-06-30 22:50:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|55
1656629700000|2022-06-30 22:55:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|39
1656630000000|2022-06-30 23:00:00|15256.7|15252.7|15248.9|15244.9|15258.3|15254.3|15247.3|15243.3|61
1656630300000|2022-06-30 23:05:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|20
1656630600000|2022-06-30 23:10:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|25
1656630900000|2022-06-30 23:15:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|35
1656631200000|2022-06-30 23:20:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|37
1656631500000|2022-06-30 23:25:00|15258.3|15254.3|15252|15248|15259.8|15255.8|15252|15248|34
1656631800000|2022-06-30 23:30:00|15253.6|15249.6|15248.9|15244.9|15253.6|15249.6|15244.2|15240.2|33
1656632100000|2022-06-30 23:35:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|11
1656632400000|2022-06-30 23:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|30
1656632700000|2022-06-30 23:45:00|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|6
1656633000000|2022-06-30 23:50:00|15248.9|15244.9|15248.9|15244.9|15253.6|15249.6|15245.8|15241.8|100
1656633300000|2022-06-30 23:55:00|15250.4|15246.4|15241.1|15237.1|15253.6|15249.6|15237.9|15233.9|44
1656633600000|2022-07-01 00:00:00|15239.5|15235.5|15252|15248|15253.6|15249.6|15231.7|15227.7|94
1656633900000|2022-07-01 00:05:00|15250.4|15246.4|15248.9|15244.9|15259.8|15255.8|15239.5|15235.5|189
1656634200000|2022-07-01 00:10:00|15247.3|15243.3|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|102
1656634500000|2022-07-01 00:15:00|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15241.1|15237.1|90
1656634800000|2022-07-01 00:20:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|57
1656635100000|2022-07-01 00:25:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|50
1656635400000|2022-07-01 00:30:00|15247.3|15243.3|15252|15248|15253.6|15249.6|15241.1|15237.1|40
1656635700000|2022-07-01 00:35:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15241.1|15237.1|44
1656636000000|2022-07-01 00:40:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15244.2|15240.2|70
1656636300000|2022-07-01 00:45:00|15252|15248|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|72
1656636600000|2022-07-01 00:50:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15245.8|15241.8|35
1656636900000|2022-07-01 00:55:00|15255.1|15251.1|15261.4|15257.4|15262.9|15258.9|15252|15248|50
1656637200000|2022-07-01 01:00:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|84
1656637500000|2022-07-01 01:05:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15273.9|15269.9|100
1656637800000|2022-07-01 01:10:00|15278.6|15274.6|15278.6|15274.6|15284.8|15280.8|15269.2|15265.2|178
1656638100000|2022-07-01 01:15:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15273.9|15269.9|35
1656638400000|2022-07-01 01:20:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15277|15273|10
1656638700000|2022-07-01 01:25:00|15275.4|15271.4|15287.9|15283.9|15291.1|15287.1|15272.3|15268.3|132
1656639000000|2022-07-01 01:30:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|148
1656639300000|2022-07-01 01:35:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15295.8|15291.8|171
1656639600000|2022-07-01 01:40:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|160
1656639900000|2022-07-01 01:45:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|149
1656640200000|2022-07-01 01:50:00|15295.8|15291.8|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|52
1656640500000|2022-07-01 01:55:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|46
1656640800000|2022-07-01 02:00:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15305.1|15301.1|122
1656641100000|2022-07-01 02:05:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|43
1656641400000|2022-07-01 02:10:00|15308.3|15304.3|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|34
1656641700000|2022-07-01 02:15:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|53
1656642000000|2022-07-01 02:20:00|15312.9|15308.9|15325.4|15321.4|15327|15323|15309.8|15305.8|105
1656642300000|2022-07-01 02:25:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|96
1656642600000|2022-07-01 02:30:00|15323.9|15319.9|15328.6|15324.6|15334.8|15330.8|15323.9|15319.9|85
1656642900000|2022-07-01 02:35:00|15327|15323|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|124
1656643200000|2022-07-01 02:40:00|15328.6|15324.6|15331.7|15327.7|15337.9|15333.9|15325.4|15321.4|44
1656643500000|2022-07-01 02:45:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15325.4|15321.4|70
1656643800000|2022-07-01 02:50:00|15330.1|15326.1|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|74
1656644100000|2022-07-01 02:55:00|15334.8|15330.8|15319.2|15315.2|15336.4|15332.4|15316.1|15312.1|135
1656644400000|2022-07-01 03:00:00|15316.1|15312.1|15322.3|15318.3|15328.6|15324.6|15312.9|15308.9|211
1656644700000|2022-07-01 03:05:00|15323.9|15319.9|15320.8|15316.8|15328.6|15324.6|15316.1|15312.1|75
1656645000000|2022-07-01 03:10:00|15319.2|15315.2|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|98
1656645300000|2022-07-01 03:15:00|15330.1|15326.1|15369.2|15365.2|15369.2|15365.2|15325.4|15321.4|257
1656645600000|2022-07-01 03:20:00|15362.9|15358.9|15347.3|15343.3|15369.2|15365.2|15347.3|15343.3|245
1656645900000|2022-07-01 03:25:00|15350.4|15346.4|15378.6|15374.6|15384.8|15380.8|15347.3|15343.3|156
1656646200000|2022-07-01 03:30:00|15377|15373|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|110
1656646500000|2022-07-01 03:35:00|15372.3|15368.3|15356.7|15352.7|15375.4|15371.4|15353.6|15349.6|83
1656646800000|2022-07-01 03:40:00|15359.8|15355.8|15369.2|15365.2|15373.9|15369.9|15356.7|15352.7|55
1656647100000|2022-07-01 03:45:00|15370.8|15366.8|15359.8|15355.8|15375.4|15371.4|15356.7|15352.7|157
1656647400000|2022-07-01 03:50:00|15361.4|15357.4|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|10
1656647700000|2022-07-01 03:55:00|15348.9|15344.9|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|125
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15337.9|15333.9|15348.9|15344.9|15334.8|15330.8|53
1656648300000|2022-07-01 04:05:00|15341.1|15337.1|15348.9|15344.9|15350.4|15346.4|15336.4|15332.4|72
1656648600000|2022-07-01 04:10:00|15347.3|15343.3|15345.8|15341.8|15366.1|15362.1|15344.2|15340.2|154
1656648900000|2022-07-01 04:15:00|15344.2|15340.2|15352|15348|15353.6|15349.6|15334.8|15330.8|134
1656649200000|2022-07-01 04:20:00|15353.6|15349.6|15342.6|15338.6|15353.6|15349.6|15341.1|15337.1|43
1656649500000|2022-07-01 04:25:00|15344.2|15340.2|15331.7|15327.7|15352|15348|15331.7|15327.7|32
1656649800000|2022-07-01 04:30:00|15333.3|15329.3|15331.7|15327.7|15342.6|15338.6|15328.6|15324.6|118
1656650100000|2022-07-01 04:35:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|38
1656650400000|2022-07-01 04:40:00|15327|15323|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|55
1656650700000|2022-07-01 04:45:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|26
1656651000000|2022-07-01 04:50:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|14
1656651300000|2022-07-01 04:55:00|15327|15323|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|79
1656651600000|2022-07-01 05:00:00|15325.4|15321.4|15344.2|15340.2|15347.3|15343.3|15325.4|15321.4|106
1656651900000|2022-07-01 05:05:00|15345.8|15341.8|15342.6|15338.6|15347.3|15343.3|15334.8|15330.8|56
1656652200000|2022-07-01 05:10:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|24
1656652500000|2022-07-01 05:15:00|15330.1|15326.1|15336.4|15332.4|15339.5|15335.5|15328.6|15324.6|42
1656652800000|2022-07-01 05:20:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15325.4|15321.4|89
1656653100000|2022-07-01 05:25:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15331.7|15327.7|86
1656653400000|2022-07-01 05:30:00|15337.9|15333.9|15323.9|15319.9|15341.1|15337.1|15319.2|15315.2|63
1656653700000|2022-07-01 05:35:00|15322.3|15318.3|15328.6|15324.6|15333.3|15329.3|15322.3|15318.3|45
1656654000000|2022-07-01 05:40:00|15327|15323|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|121
1656654300000|2022-07-01 05:45:00|15333.3|15329.3|15330.1|15326.1|15344.2|15340.2|15325.4|15321.4|155
1656654600000|2022-07-01 05:50:00|15328.6|15324.6|15328.6|15324.6|15337.9|15333.9|15319.2|15315.2|142
1656654900000|2022-07-01 05:55:00|15330.1|15326.1|15339.5|15335.5|15342.6|15338.6|15328.6|15324.6|77
1656655200000|2022-07-01 06:00:00|15341.1|15337.1|15348.9|15344.9|15356.7|15352.7|15330.1|15326.1|150
1656655500000|2022-07-01 06:05:00|15350.4|15346.4|15344.2|15340.2|15355.1|15351.1|15342.6|15338.6|92
1656655800000|2022-07-01 06:10:00|15342.6|15338.6|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|83
1656656100000|2022-07-01 06:15:00|15339.5|15335.5|15333.3|15329.3|15347.3|15343.3|15328.6|15324.6|59
1656656400000|2022-07-01 06:20:00|15334.8|15330.8|15327|15323|15337.9|15333.9|15322.3|15318.3|90
1656656700000|2022-07-01 06:25:00|15328.6|15324.6|15312.9|15308.9|15336.4|15332.4|15309.8|15305.8|102
1656657000000|2022-07-01 06:30:00|15314.5|15310.5|15322.3|15318.3|15331.7|15327.7|15314.5|15310.5|73
1656657300000|2022-07-01 06:35:00|15325.4|15321.4|15320.8|15316.8|15331.7|15327.7|15316.1|15312.1|97
1656657600000|2022-07-01 06:40:00|15322.3|15318.3|15325.4|15321.4|15327|15323|15316.1|15312.1|119
1656657900000|2022-07-01 06:45:00|15323.9|15319.9|15325.4|15321.4|15333.3|15329.3|15322.3|15318.3|127
1656658200000|2022-07-01 06:50:00|15327|15323|15341.1|15337.1|15347.3|15343.3|15327|15323|153
1656658500000|2022-07-01 06:55:00|15342.6|15338.6|15350.4|15346.4|15355.1|15351.1|15341.1|15337.1|109
1656658800000|2022-07-01 07:00:00|15353.6|15349.6|15337.9|15333.9|15367.6|15363.6|15337.9|15333.9|212
1656659100000|2022-07-01 07:05:00|15341.1|15337.1|15322.3|15318.3|15344.2|15340.2|15319.2|15315.2|121
1656659400000|2022-07-01 07:10:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|243
1656659700000|2022-07-01 07:15:00|15320.8|15316.8|15339.5|15335.5|15341.1|15337.1|15320.8|15316.8|155
1656660000000|2022-07-01 07:20:00|15341.1|15337.1|15348.9|15344.9|15350.4|15346.4|15327|15323|109
1656660300000|2022-07-01 07:25:00|15350.4|15346.4|15359.8|15355.8|15362.9|15358.9|15341.1|15337.1|215
1656660600000|2022-07-01 07:30:00|15358.3|15354.3|15344.2|15340.2|15359.8|15355.8|15331.7|15327.7|204
1656660900000|2022-07-01 07:35:00|15345.8|15341.8|15325.4|15321.4|15345.8|15341.8|15317.6|15313.6|287
1656661200000|2022-07-01 07:40:00|15328.6|15324.6|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|185
1656661500000|2022-07-01 07:45:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15325.4|15321.4|145
1656661800000|2022-07-01 07:50:00|15339.5|15335.5|15341.1|15337.1|15362.9|15358.9|15336.4|15332.4|304
1656662100000|2022-07-01 07:55:00|15342.6|15338.6|15311.4|15307.4|15345.8|15341.8|15309.8|15305.8|182
1656662400000|2022-07-01 08:00:00|15312.9|15308.9|15289.5|15285.5|15316.1|15312.1|15287.9|15283.9|231
1656662700000|2022-07-01 08:05:00|15287.9|15283.9|15273.9|15269.9|15287.9|15283.9|15269.2|15265.2|266
1656663000000|2022-07-01 08:10:00|15275.4|15271.4|15284.8|15280.8|15284.8|15280.8|15266.1|15262.1|359
1656663300000|2022-07-01 08:15:00|15283.3|15279.3|15269.2|15265.2|15291.1|15287.1|15269.2|15265.2|288
1656663600000|2022-07-01 08:20:00|15272.3|15268.3|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|147
1656663900000|2022-07-01 08:25:00|15267.6|15263.6|15270.8|15266.8|15284.8|15280.8|15264.5|15260.5|156
1656664200000|2022-07-01 08:30:00|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15258.3|15254.3|219
1656664500000|2022-07-01 08:35:00|15262.9|15258.9|15278.6|15274.6|15283.3|15279.3|15262.9|15258.9|427
1656664800000|2022-07-01 08:40:00|15277|15273|15269.2|15265.2|15281.7|15277.7|15248.9|15244.9|477
1656665100000|2022-07-01 08:45:00|15267.6|15263.6|15278.6|15274.6|15291.1|15287.1|15262.9|15258.9|308
1656665400000|2022-07-01 08:50:00|15280.1|15276.1|15291.1|15287.1|15292.6|15288.6|15275.4|15271.4|182
1656665700000|2022-07-01 08:55:00|15292.6|15288.6|15289.5|15285.5|15302|15298|15284.8|15280.8|193
1656666000000|2022-07-01 09:00:00|15291.1|15287.1|15262.9|15258.9|15295.8|15291.8|15244.2|15240.2|342
1656666300000|2022-07-01 09:05:00|15261.4|15257.4|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|204
1656666600000|2022-07-01 09:10:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|132
1656666900000|2022-07-01 09:15:00|15273.9|15269.9|15294.2|15290.2|15297.3|15293.3|15272.3|15268.3|132
1656667200000|2022-07-01 09:20:00|15297.3|15293.3|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|106
1656667500000|2022-07-01 09:25:00|15289.5|15285.5|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|163
1656667800000|2022-07-01 09:30:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|151
1656668100000|2022-07-01 09:35:00|15283.3|15279.3|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|162
1656668400000|2022-07-01 09:40:00|15284.8|15280.8|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|128
1656668700000|2022-07-01 09:45:00|15281.7|15277.7|15273.9|15269.9|15281.7|15277.7|15272.3|15268.3|173
1656669000000|2022-07-01 09:50:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|214
1656669300000|2022-07-01 09:55:00|15278.6|15274.6|15287.9|15283.9|15289.5|15285.5|15275.4|15271.4|156
1656669600000|2022-07-01 10:00:00|15291.1|15287.1|15297.3|15293.3|15298.9|15294.9|15281.7|15277.7|231
1656669900000|2022-07-01 10:05:00|15300.4|15296.4|15320.8|15316.8|15325.4|15321.4|15300.4|15296.4|232
1656670200000|2022-07-01 10:10:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15305.1|15301.1|111
1656670500000|2022-07-01 10:15:00|15308.3|15304.3|15328.6|15324.6|15331.7|15327.7|15305.1|15301.1|219
1656670800000|2022-07-01 10:20:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|227
1656671100000|2022-07-01 10:25:00|15327|15323|15314.5|15310.5|15328.6|15324.6|15309.8|15305.8|140
1656671400000|2022-07-01 10:30:00|15316.1|15312.1|15300.4|15296.4|15319.2|15315.2|15300.4|15296.4|75
1656671700000|2022-07-01 10:35:00|15297.3|15293.3|15294.2|15290.2|15303.6|15299.6|15287.9|15283.9|233
1656672000000|2022-07-01 10:40:00|15297.3|15293.3|15297.3|15293.3|15309.8|15305.8|15291.1|15287.1|123
1656672300000|2022-07-01 10:45:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|118
1656672600000|2022-07-01 10:50:00|15306.7|15302.7|15319.2|15315.2|15319.2|15315.2|15298.9|15294.9|113
1656672900000|2022-07-01 10:55:00|15322.3|15318.3|15333.3|15329.3|15337.9|15333.9|15322.3|15318.3|352
1656673200000|2022-07-01 11:00:00|15331.7|15327.7|15342.6|15338.6|15350.4|15346.4|15325.4|15321.4|357
1656673500000|2022-07-01 11:05:00|15341.1|15337.1|15350.4|15346.4|15350.4|15346.4|15333.3|15329.3|310
1656673800000|2022-07-01 11:10:00|15348.9|15344.9|15353.6|15349.6|15378.6|15374.6|15344.2|15340.2|732
1656674100000|2022-07-01 11:15:00|15355.1|15351.1|15367.6|15363.6|15378.6|15374.6|15353.6|15349.6|206
1656674400000|2022-07-01 11:20:00|15366.1|15362.1|15381.7|15377.7|15381.7|15377.7|15347.3|15343.3|258
1656674700000|2022-07-01 11:25:00|15387.9|15383.9|15381.7|15377.7|15391.1|15387.1|15372.3|15368.3|587
1656675000000|2022-07-01 11:30:00|15380.1|15376.1|15381.7|15377.7|15387.9|15383.9|15369.2|15365.2|250
1656675300000|2022-07-01 11:35:00|15384.8|15380.8|15362.9|15358.9|15387.9|15383.9|15362.9|15358.9|310
1656675600000|2022-07-01 11:40:00|15359.8|15355.8|15356.7|15352.7|15369.2|15365.2|15356.7|15352.7|398
1656675900000|2022-07-01 11:45:00|15359.8|15355.8|15348.9|15344.9|15366.1|15362.1|15347.3|15343.3|717
1656676200000|2022-07-01 11:50:00|15347.3|15343.3|15356.7|15352.7|15369.2|15365.2|15341.1|15337.1|159
1656676500000|2022-07-01 11:55:00|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15337.9|15333.9|246
1656676800000|2022-07-01 12:00:00|15361.4|15357.4|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|291
1656677100000|2022-07-01 12:05:00|15373.9|15369.9|15353.6|15349.6|15375.4|15371.4|15344.2|15340.2|407
1656677400000|2022-07-01 12:10:00|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|311
1656677700000|2022-07-01 12:15:00|15353.6|15349.6|15375.4|15371.4|15378.6|15374.6|15353.6|15349.6|440
1656678000000|2022-07-01 12:20:00|15372.3|15368.3|15416.1|15412.1|15422.3|15418.3|15372.3|15368.3|1170
1656678300000|2022-07-01 12:25:00|15417.6|15413.6|15387.9|15383.9|15417.6|15413.6|15375.4|15371.4|780
1656678600000|2022-07-01 12:30:00|15384.8|15380.8|15395.8|15391.8|15406.7|15402.7|15384.8|15380.8|630
1656678900000|2022-07-01 12:35:00|15397.3|15393.3|15387.9|15383.9|15403.6|15399.6|15381.7|15377.7|430
1656679200000|2022-07-01 12:40:00|15389.5|15385.5|15425.4|15421.4|15427|15423|15384.8|15380.8|466
1656679500000|2022-07-01 12:45:00|15427|15423|15434.8|15430.8|15447.3|15443.3|15419.2|15415.2|1046
1656679800000|2022-07-01 12:50:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15412.9|15408.9|827
1656680100000|2022-07-01 12:55:00|15436.4|15432.4|15434.8|15430.8|15444.2|15440.2|15417.6|15413.6|896
1656680400000|2022-07-01 13:00:00|15431.7|15427.7|15472.3|15468.3|15475.4|15471.4|15420.8|15416.8|965
1656680700000|2022-07-01 13:05:00|15475.4|15471.4|15512.9|15508.9|15519.2|15515.2|15475.4|15471.4|1522
1656681000000|2022-07-01 13:10:00|15511.4|15507.4|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|800
1656681300000|2022-07-01 13:15:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15478.6|15474.6|980
1656681600000|2022-07-01 13:20:00|15506.7|15502.7|15484.8|15480.8|15509.8|15505.8|15481.7|15477.7|921
1656681900000|2022-07-01 13:25:00|15483.3|15479.3|15484.8|15480.8|15497.3|15493.3|15475.4|15471.4|691
1656682200000|2022-07-01 13:30:00|15487.9|15483.9|15498.9|15494.9|15500.4|15496.4|15475.4|15471.4|1029
1656682500000|2022-07-01 13:35:00|15500.4|15496.4|15531.7|15527.7|15541.1|15537.1|15497.3|15493.3|837
1656682800000|2022-07-01 13:40:00|15533.3|15529.3|15562.9|15558.9|15577|15573|15519.2|15515.2|1073
1656683100000|2022-07-01 13:45:00|15559.8|15555.8|15537.9|15533.9|15562.9|15558.9|15516.1|15512.1|1471
1656683400000|2022-07-01 13:50:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15516.1|15512.1|853
1656683700000|2022-07-01 13:55:00|15527|15523|15500.4|15496.4|15528.6|15524.6|15494.2|15490.2|1110
1656684000000|2022-07-01 14:00:00|15511.4|15507.4|15573.9|15569.9|15603.6|15599.6|15505.1|15501.1|1699
1656684300000|2022-07-01 14:05:00|15572.3|15568.3|15672.3|15668.3|15672.3|15668.3|15566.1|15562.1|1469
1656684600000|2022-07-01 14:10:00|15673.9|15669.9|15672.3|15668.3|15678.6|15674.6|15625.4|15621.4|1613
1656684900000|2022-07-01 14:15:00|15669.2|15665.2|15637.9|15633.9|15672.3|15668.3|15603.6|15599.6|1406
1656685200000|2022-07-01 14:20:00|15634.8|15630.8|15656.7|15652.7|15669.2|15665.2|15633.3|15629.3|882
1656685500000|2022-07-01 14:25:00|15659.8|15655.8|15678.6|15674.6|15680.1|15676.1|15644.2|15640.2|1365
1656685800000|2022-07-01 14:30:00|15680.1|15676.1|15656.7|15652.7|15697.3|15693.3|15652|15648|1676
1656686100000|2022-07-01 14:35:00|15655.1|15651.1|15637.9|15633.9|15666.1|15662.1|15628.6|15624.6|1824
1656686400000|2022-07-01 14:40:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15594.2|15590.2|1723
1656686700000|2022-07-01 14:45:00|15634.8|15630.8|15637.9|15633.9|15650.4|15646.4|15625.4|15621.4|1248
1656687000000|2022-07-01 14:50:00|15634.8|15630.8|15562.9|15558.9|15634.8|15630.8|15553.6|15549.6|1937
1656687300000|2022-07-01 14:55:00|15566.1|15562.1|15555.1|15551.1|15569.2|15565.2|15545.8|15541.8|1289
1656687600000|2022-07-01 15:00:00|15553.6|15549.6|15559.8|15555.8|15575.4|15571.4|15537.9|15533.9|1151
1656687900000|2022-07-01 15:05:00|15556.7|15552.7|15519.2|15515.2|15559.8|15555.8|15489.5|15485.5|1327
1656688200000|2022-07-01 15:10:00|15516.1|15512.1|15519.2|15515.2|15525.4|15521.4|15494.2|15490.2|1078
1656688500000|2022-07-01 15:15:00|15520.8|15516.8|15506.7|15502.7|15525.4|15521.4|15494.2|15490.2|636
1656688800000|2022-07-01 15:20:00|15508.3|15504.3|15475.4|15471.4|15509.8|15505.8|15462.9|15458.9|1053
1656689100000|2022-07-01 15:25:00|15472.3|15468.3|15484.8|15480.8|15514.5|15510.5|15462.9|15458.9|1374
1656689400000|2022-07-01 15:30:00|15487.9|15483.9|15509.8|15505.8|15512.9|15508.9|15472.3|15468.3|814
1656689700000|2022-07-01 15:35:00|15511.4|15507.4|15517.6|15513.6|15522.3|15518.3|15494.2|15490.2|411
1656690000000|2022-07-01 15:40:00|15519.2|15515.2|15491.1|15487.1|15531.7|15527.7|15491.1|15487.1|648
1656690300000|2022-07-01 15:45:00|15494.2|15490.2|15481.7|15477.7|15500.4|15496.4|15470.8|15466.8|481
1656690600000|2022-07-01 15:50:00|15483.3|15479.3|15481.7|15477.7|15494.2|15490.2|15469.2|15465.2|667
1656690900000|2022-07-01 15:55:00|15483.3|15479.3|15472.3|15468.3|15494.2|15490.2|15470.8|15466.8|593
1656691200000|2022-07-01 16:00:00|15475.4|15471.4|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|554
1656691500000|2022-07-01 16:05:00|15486.4|15482.4|15470.8|15466.8|15489.5|15485.5|15469.2|15465.2|618
1656691800000|2022-07-01 16:10:00|15469.2|15465.2|15459.8|15455.8|15478.6|15474.6|15456.7|15452.7|484
1656692100000|2022-07-01 16:15:00|15458.3|15454.3|15430.1|15426.1|15461.4|15457.4|15430.1|15426.1|1149
1656692400000|2022-07-01 16:20:00|15431.7|15427.7|15417.6|15413.6|15441.1|15437.1|15416.1|15412.1|1128
1656692700000|2022-07-01 16:25:00|15419.2|15415.2|15400.4|15396.4|15428.6|15424.6|15400.4|15396.4|815
1656693000000|2022-07-01 16:30:00|15397.3|15393.3|15422.3|15418.3|15422.3|15418.3|15391.1|15387.1|746
1656693300000|2022-07-01 16:35:00|15420.8|15416.8|15450.4|15446.4|15450.4|15446.4|15417.6|15413.6|663
1656693600000|2022-07-01 16:40:00|15447.3|15443.3|15462.9|15458.9|15469.2|15465.2|15441.1|15437.1|634
1656693900000|2022-07-01 16:45:00|15461.4|15457.4|15491.1|15487.1|15491.1|15487.1|15453.6|15449.6|1065
1656694200000|2022-07-01 16:50:00|15489.5|15485.5|15444.2|15440.2|15491.1|15487.1|15441.1|15437.1|1078
1656694500000|2022-07-01 16:55:00|15447.3|15443.3|15409.8|15405.8|15462.9|15458.9|15391.1|15387.1|2285
1656694800000|2022-07-01 17:00:00|15411.4|15407.4|15409.8|15405.8|15422.3|15418.3|15397.3|15393.3|3696
1656695100000|2022-07-01 17:05:00|15406.7|15402.7|15403.6|15399.6|15416.1|15412.1|15400.4|15396.4|498
1656695400000|2022-07-01 17:10:00|15400.4|15396.4|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|625
1656695700000|2022-07-01 17:15:00|15409.8|15405.8|15409.8|15405.8|15420.8|15416.8|15400.4|15396.4|625
1656696000000|2022-07-01 17:20:00|15412.9|15408.9|15411.4|15407.4|15419.2|15415.2|15403.6|15399.6|360
1656696300000|2022-07-01 17:25:00|15409.8|15405.8|15422.3|15418.3|15425.4|15421.4|15403.6|15399.6|215
1656696600000|2022-07-01 17:30:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15419.2|15415.2|378
1656696900000|2022-07-01 17:35:00|15433.3|15429.3|15439.5|15435.5|15441.1|15437.1|15425.4|15421.4|402
1656697200000|2022-07-01 17:40:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15425.4|15421.4|457
1656697500000|2022-07-01 17:45:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|584
1656697800000|2022-07-01 17:50:00|15447.3|15443.3|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|665
1656698100000|2022-07-01 17:55:00|15441.1|15437.1|15475.4|15471.4|15475.4|15471.4|15431.7|15427.7|911
1656698400000|2022-07-01 18:00:00|15478.6|15474.6|15459.8|15455.8|15478.6|15474.6|15456.7|15452.7|402
1656698700000|2022-07-01 18:05:00|15458.3|15454.3|15462.9|15458.9|15466.1|15462.1|15450.4|15446.4|185
1656699000000|2022-07-01 18:10:00|15464.5|15460.5|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|157
1656699300000|2022-07-01 18:15:00|15469.2|15465.2|15462.9|15458.9|15472.3|15468.3|15456.7|15452.7|141
1656699600000|2022-07-01 18:20:00|15461.4|15457.4|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|412
1656699900000|2022-07-01 18:25:00|15459.8|15455.8|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|141
1656700200000|2022-07-01 18:30:00|15461.4|15457.4|15469.2|15465.2|15469.2|15465.2|15461.4|15457.4|231
1656700500000|2022-07-01 18:35:00|15466.1|15462.1|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|178
1656700800000|2022-07-01 18:40:00|15470.8|15466.8|15473.9|15469.9|15475.4|15471.4|15466.1|15462.1|190
1656701100000|2022-07-01 18:45:00|15475.4|15471.4|15477|15473|15487.9|15483.9|15472.3|15468.3|152
1656701400000|2022-07-01 18:50:00|15475.4|15471.4|15462.9|15458.9|15481.7|15477.7|15462.9|15458.9|134
1656701700000|2022-07-01 18:55:00|15459.8|15455.8|15464.5|15460.5|15475.4|15471.4|15459.8|15455.8|388
1656702000000|2022-07-01 19:00:00|15462.9|15458.9|15462.9|15458.9|15470.8|15466.8|15459.8|15455.8|167
1656702300000|2022-07-01 19:05:00|15461.4|15457.4|15470.8|15466.8|15475.4|15471.4|15459.8|15455.8|71
1656702600000|2022-07-01 19:10:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|81
1656702900000|2022-07-01 19:15:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15462.9|15458.9|40
1656703200000|2022-07-01 19:20:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|46
1656703500000|2022-07-01 19:25:00|15470.8|15466.8|15472.3|15468.3|15478.6|15474.6|15470.8|15466.8|101
1656703800000|2022-07-01 19:30:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15466.1|15462.1|143
1656704100000|2022-07-01 19:35:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|169
1656704400000|2022-07-01 19:40:00|15472.3|15468.3|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|104
1656704700000|2022-07-01 19:45:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|162
1656705000000|2022-07-01 19:50:00|15450.4|15446.4|15445.8|15441.8|15453.6|15449.6|15441.1|15437.1|166
1656705300000|2022-07-01 19:55:00|15444.2|15440.2|15456.7|15452.7|15456.7|15452.7|15439.5|15435.5|487
1656705600000|2022-07-01 20:00:00|15453.6|15449.6|15442.6|15438.6|15459.8|15455.8|15441.1|15437.1|199
1656705900000|2022-07-01 20:05:00|15444.2|15440.2|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|70
1656706200000|2022-07-01 20:10:00|15439.5|15435.5|15437.9|15433.9|15442.6|15438.6|15431.7|15427.7|87
1656706500000|2022-07-01 20:15:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|70
1656706800000|2022-07-01 20:20:00|15436.4|15432.4|15433.3|15429.3|15436.4|15432.4|15430.1|15426.1|37
1656707100000|2022-07-01 20:25:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|27
1656707400000|2022-07-01 20:30:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|150
1656707700000|2022-07-01 20:35:00|15436.4|15432.4|15425.4|15421.4|15436.4|15432.4|15425.4|15421.4|45
1656708000000|2022-07-01 20:40:00|15427|15423|15425.4|15421.4|15428.6|15424.6|15423.9|15419.9|45
1656708300000|2022-07-01 20:45:00|15427|15423|15433.3|15429.3|15434.8|15430.8|15425.4|15421.4|66
1656708600000|2022-07-01 20:50:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|2
1656708900000|2022-07-01 20:55:00|15431.7|15427.7|15441.1|15437.1|15450.4|15446.4|15431.7|15427.7|97
1656885600000|2022-07-03 22:00:00|15425.4|15421.4|15423.9|15419.9|15436.4|15432.4|15419.2|15415.2|82
1656885900000|2022-07-03 22:05:00|15420.8|15416.8|15430.1|15426.1|15434.8|15430.8|15420.8|15416.8|38
1656886200000|2022-07-03 22:10:00|15428.6|15424.6|15427|15423|15428.6|15424.6|15420.8|15416.8|12
1656886500000|2022-07-03 22:15:00|15425.4|15421.4|15427|15423|15427|15423|15423.9|15419.9|9
1656886800000|2022-07-03 22:20:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15427|15423|5
1656887100000|2022-07-03 22:25:00|15430.1|15426.1|15427|15423|15431.7|15427.7|15427|15423|8
1656887400000|2022-07-03 22:30:00|15428.6|15424.6|15441.1|15437.1|15444.2|15440.2|15427|15423|13
1656887700000|2022-07-03 22:35:00|15442.6|15438.6|15439.5|15435.5|15442.6|15438.6|15433.3|15429.3|10
1656888000000|2022-07-03 22:40:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|5
1656888300000|2022-07-03 22:45:00|15442.6|15438.6|15442.6|15438.6|15445.8|15441.8|15442.6|15438.6|5
1656888600000|2022-07-03 22:50:00|15444.2|15440.2|15439.5|15435.5|15445.8|15441.8|15439.5|15435.5|13
1656888900000|2022-07-03 22:55:00|15441.1|15437.1|15434.8|15430.8|15442.6|15438.6|15431.7|15427.7|13
1656889200000|2022-07-03 23:00:00|15433.3|15429.3|15430.1|15426.1|15433.3|15429.3|15428.6|15424.6|6
1656889500000|2022-07-03 23:05:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|10
1656889800000|2022-07-03 23:10:00|15433.3|15429.3|15419.2|15415.2|15433.3|15429.3|15419.2|15415.2|20
1656890100000|2022-07-03 23:15:00|15417.6|15413.6|15427|15423|15427|15423|15417.6|15413.6|15
1656890400000|2022-07-03 23:20:00|15425.4|15421.4|15431.7|15427.7|15433.3|15429.3|15422.3|15418.3|14
1656890700000|2022-07-03 23:25:00|15433.3|15429.3|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|13
1656891000000|2022-07-03 23:30:00|15437.9|15433.9|15444.2|15440.2|15445.8|15441.8|15436.4|15432.4|15
1656891300000|2022-07-03 23:35:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|10
1656891600000|2022-07-03 23:40:00|15439.5|15435.5|15444.2|15440.2|15445.8|15441.8|15436.4|15432.4|32
1656891900000|2022-07-03 23:45:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|30
1656892200000|2022-07-03 23:50:00|15448.9|15444.9|15442.6|15438.6|15448.9|15444.9|15437.9|15433.9|16
1656892500000|2022-07-03 23:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|17
1656892800000|2022-07-04 00:00:00|15439.5|15435.5|15431.7|15427.7|15450.4|15446.4|15428.6|15424.6|118
1656893100000|2022-07-04 00:05:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|63
1656893400000|2022-07-04 00:10:00|15427|15423|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|10
1656893700000|2022-07-04 00:15:00|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15422.3|15418.3|41
1656894000000|2022-07-04 00:20:00|15430.1|15426.1|15442.6|15438.6|15444.2|15440.2|15428.6|15424.6|31
1656894300000|2022-07-04 00:25:00|15444.2|15440.2|15448.9|15444.9|15453.6|15449.6|15444.2|15440.2|122
1656894600000|2022-07-04 00:30:00|15447.3|15443.3|15459.8|15455.8|15462.9|15458.9|15444.2|15440.2|72
1656894900000|2022-07-04 00:35:00|15461.4|15457.4|15453.6|15449.6|15464.5|15460.5|15453.6|15449.6|20
1656895200000|2022-07-04 00:40:00|15452|15448|15455.1|15451.1|15455.1|15451.1|15447.3|15443.3|21
1656895500000|2022-07-04 00:45:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|35
1656895800000|2022-07-04 00:50:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15461.4|15457.4|39
1656896100000|2022-07-04 00:55:00|15477|15473|15484.8|15480.8|15487.9|15483.9|15473.9|15469.9|46
1656896400000|2022-07-04 01:00:00|15486.4|15482.4|15475.4|15471.4|15486.4|15482.4|15473.9|15469.9|49
1656896700000|2022-07-04 01:05:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|34
1656897000000|2022-07-04 01:10:00|15477|15473|15467.6|15463.6|15478.6|15474.6|15466.1|15462.1|17
1656897300000|2022-07-04 01:15:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|23
1656897600000|2022-07-04 01:20:00|15470.8|15466.8|15472.3|15468.3|15477|15473|15467.6|15463.6|21
1656897900000|2022-07-04 01:25:00|15475.4|15471.4|15477|15473|15480.1|15476.1|15475.4|15471.4|13
1656898200000|2022-07-04 01:30:00|15478.6|15474.6|15486.4|15482.4|15487.9|15483.9|15478.6|15474.6|54
1656898500000|2022-07-04 01:35:00|15487.9|15483.9|15486.4|15482.4|15492.6|15488.6|15483.3|15479.3|40
1656898800000|2022-07-04 01:40:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|81
1656899100000|2022-07-04 01:45:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|37
1656899400000|2022-07-04 01:50:00|15472.3|15468.3|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|29
1656899700000|2022-07-04 01:55:00|15480.1|15476.1|15472.3|15468.3|15480.1|15476.1|15472.3|15468.3|8
1656900000000|2022-07-04 02:00:00|15473.9|15469.9|15477|15473|15480.1|15476.1|15472.3|15468.3|29
1656900300000|2022-07-04 02:05:00|15475.4|15471.4|15464.5|15460.5|15475.4|15471.4|15462.9|15458.9|61
1656900600000|2022-07-04 02:10:00|15466.1|15462.1|15469.2|15465.2|15470.8|15466.8|15464.5|15460.5|19
1656900900000|2022-07-04 02:15:00|15467.6|15463.6|15475.4|15471.4|15477|15473|15466.1|15462.1|8
1656901200000|2022-07-04 02:20:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|5
1656901500000|2022-07-04 02:25:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|5
1656901800000|2022-07-04 02:30:00|15475.4|15471.4|15478.6|15474.6|15480.1|15476.1|15472.3|15468.3|5
1656902100000|2022-07-04 02:35:00|15477|15473|15483.3|15479.3|15487.9|15483.9|15473.9|15469.9|36
1656902400000|2022-07-04 02:40:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15477|15473|9
1656902700000|2022-07-04 02:45:00|15484.8|15480.8|15483.3|15479.3|15487.9|15483.9|15480.1|15476.1|8
1656903000000|2022-07-04 02:50:00|15481.7|15477.7|15480.1|15476.1|15483.3|15479.3|15475.4|15471.4|10
1656903300000|2022-07-04 02:55:00|15483.3|15479.3|15473.9|15469.9|15483.3|15479.3|15472.3|15468.3|25
1656903600000|2022-07-04 03:00:00|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|2
1656903900000|2022-07-04 03:05:00|15470.8|15466.8|15470.8|15466.8|15473.9|15469.9|15469.2|15465.2|5
1656904200000|2022-07-04 03:10:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|13
1656904500000|2022-07-04 03:15:00|15467.6|15463.6|15464.5|15460.5|15469.2|15465.2|15464.5|15460.5|25
1656904800000|2022-07-04 03:20:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|20
1656905100000|2022-07-04 03:25:00|15462.9|15458.9|15455.1|15451.1|15462.9|15458.9|15453.6|15449.6|28
1656905400000|2022-07-04 03:30:00|15456.7|15452.7|15452|15448|15458.3|15454.3|15450.4|15446.4|16
1656905700000|2022-07-04 03:35:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|32
1656906000000|2022-07-04 03:40:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|10
1656906300000|2022-07-04 03:45:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|22
1656906600000|2022-07-04 03:50:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|39
1656906900000|2022-07-04 03:55:00|15452|15448|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|32
1656907200000|2022-07-04 04:00:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|25
1656907500000|2022-07-04 04:05:00|15444.2|15440.2|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|20
1656907800000|2022-07-04 04:10:00|15439.5|15435.5|15433.3|15429.3|15441.1|15437.1|15431.7|15427.7|19
1656908100000|2022-07-04 04:15:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15427|15423|29
1656908400000|2022-07-04 04:20:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|40
1656908700000|2022-07-04 04:25:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|60
1656909000000|2022-07-04 04:30:00|15441.1|15437.1|15433.3|15429.3|15444.2|15440.2|15433.3|15429.3|42
1656909300000|2022-07-04 04:35:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|33
1656909600000|2022-07-04 04:40:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15425.4|15421.4|35
1656909900000|2022-07-04 04:45:00|15423.9|15419.9|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|46
1656910200000|2022-07-04 04:50:00|15417.6|15413.6|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|125
1656910500000|2022-07-04 04:55:00|15406.7|15402.7|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|86
1656910800000|2022-07-04 05:00:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|81
1656911100000|2022-07-04 05:05:00|15405.1|15401.1|15408.3|15404.3|15412.9|15408.9|15405.1|15401.1|48
1656911400000|2022-07-04 05:10:00|15409.8|15405.8|15397.3|15393.3|15409.8|15405.8|15397.3|15393.3|50
1656911700000|2022-07-04 05:15:00|15394.2|15390.2|15398.9|15394.9|15405.1|15401.1|15394.2|15390.2|55
1656912000000|2022-07-04 05:20:00|15400.4|15396.4|15394.2|15390.2|15400.4|15396.4|15389.5|15385.5|43
1656912300000|2022-07-04 05:25:00|15392.6|15388.6|15387.9|15383.9|15392.6|15388.6|15381.7|15377.7|87
1656912600000|2022-07-04 05:30:00|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|31
1656912900000|2022-07-04 05:35:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|41
1656913200000|2022-07-04 05:40:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|32
1656913500000|2022-07-04 05:45:00|15381.7|15377.7|15378.6|15374.6|15383.3|15379.3|15375.4|15371.4|35
1656913800000|2022-07-04 05:50:00|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15375.4|15371.4|21
1656914100000|2022-07-04 05:55:00|15381.7|15377.7|15380.1|15376.1|15383.3|15379.3|15378.6|15374.6|14
1656914400000|2022-07-04 06:00:00|15381.7|15377.7|15378.6|15374.6|15400.4|15396.4|15375.4|15371.4|108
1656914700000|2022-07-04 06:05:00|15377|15373|15389.5|15385.5|15391.1|15387.1|15375.4|15371.4|31
1656915000000|2022-07-04 06:10:00|15391.1|15387.1|15378.6|15374.6|15392.6|15388.6|15375.4|15371.4|21
1656915300000|2022-07-04 06:15:00|15383.3|15379.3|15373.9|15369.9|15383.3|15379.3|15369.2|15365.2|43
1656915600000|2022-07-04 06:20:00|15375.4|15371.4|15370.8|15366.8|15383.3|15379.3|15367.6|15363.6|44
1656915900000|2022-07-04 06:25:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|25
1656916200000|2022-07-04 06:30:00|15364.5|15360.5|15361.4|15357.4|15370.8|15366.8|15356.7|15352.7|24
1656916500000|2022-07-04 06:35:00|15364.5|15360.5|15356.7|15352.7|15369.2|15365.2|15352|15348|33
1656916800000|2022-07-04 06:40:00|15355.1|15351.1|15356.7|15352.7|15361.4|15357.4|15352|15348|71
1656917100000|2022-07-04 06:45:00|15358.3|15354.3|15367.6|15363.6|15373.9|15369.9|15358.3|15354.3|34
1656917400000|2022-07-04 06:50:00|15366.1|15362.1|15377|15373|15377|15373|15361.4|15357.4|20
1656917700000|2022-07-04 06:55:00|15375.4|15371.4|15370.8|15366.8|15378.6|15374.6|15367.6|15363.6|16
1656918000000|2022-07-04 07:00:00|15372.3|15368.3|15392.6|15388.6|15394.2|15390.2|15372.3|15368.3|91
1656918300000|2022-07-04 07:05:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|55
1656918600000|2022-07-04 07:10:00|15383.3|15379.3|15403.6|15399.6|15409.8|15405.8|15378.6|15374.6|161
1656918900000|2022-07-04 07:15:00|15406.7|15402.7|15397.3|15393.3|15416.1|15412.1|15397.3|15393.3|56
1656919200000|2022-07-04 07:20:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15378.6|15374.6|102
1656919500000|2022-07-04 07:25:00|15386.4|15382.4|15386.4|15382.4|15394.2|15390.2|15381.7|15377.7|30
1656919800000|2022-07-04 07:30:00|15387.9|15383.9|15384.8|15380.8|15394.2|15390.2|15380.1|15376.1|47
1656920100000|2022-07-04 07:35:00|15383.3|15379.3|15373.9|15369.9|15387.9|15383.9|15373.9|15369.9|65
1656920400000|2022-07-04 07:40:00|15375.4|15371.4|15383.3|15379.3|15384.8|15380.8|15372.3|15368.3|107
1656920700000|2022-07-04 07:45:00|15381.7|15377.7|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|64
1656921000000|2022-07-04 07:50:00|15389.5|15385.5|15372.3|15368.3|15391.1|15387.1|15369.2|15365.2|55
1656921300000|2022-07-04 07:55:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|31
1656921600000|2022-07-04 08:00:00|15373.9|15369.9|15386.4|15382.4|15391.1|15387.1|15373.9|15369.9|44
1656921900000|2022-07-04 08:05:00|15384.8|15380.8|15422.3|15418.3|15422.3|15418.3|15384.8|15380.8|250
1656922200000|2022-07-04 08:10:00|15420.8|15416.8|15422.3|15418.3|15425.4|15421.4|15411.4|15407.4|102
1656922500000|2022-07-04 08:15:00|15423.9|15419.9|15444.2|15440.2|15444.2|15440.2|15422.3|15418.3|175
1656922800000|2022-07-04 08:20:00|15442.6|15438.6|15428.6|15424.6|15444.2|15440.2|15422.3|15418.3|118
1656923100000|2022-07-04 08:25:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|86
1656923400000|2022-07-04 08:30:00|15433.3|15429.3|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|160
1656923700000|2022-07-04 08:35:00|15434.8|15430.8|15439.5|15435.5|15444.2|15440.2|15434.8|15430.8|127
1656924000000|2022-07-04 08:40:00|15441.1|15437.1|15425.4|15421.4|15441.1|15437.1|15425.4|15421.4|44
1656924300000|2022-07-04 08:45:00|15427|15423|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|137
1656924600000|2022-07-04 08:50:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15419.2|15415.2|165
1656924900000|2022-07-04 08:55:00|15430.1|15426.1|15416.1|15412.1|15431.7|15427.7|15416.1|15412.1|54
1656925200000|2022-07-04 09:00:00|15414.5|15410.5|15406.7|15402.7|15414.5|15410.5|15403.6|15399.6|80
1656925500000|2022-07-04 09:05:00|15405.1|15401.1|15392.6|15388.6|15406.7|15402.7|15391.1|15387.1|93
1656925800000|2022-07-04 09:10:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15381.7|15377.7|55
1656926100000|2022-07-04 09:15:00|15383.3|15379.3|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|135
1656926400000|2022-07-04 09:20:00|15377|15373|15378.6|15374.6|15381.7|15377.7|15373.9|15369.9|49
1656926700000|2022-07-04 09:25:00|15380.1|15376.1|15370.8|15366.8|15380.1|15376.1|15366.1|15362.1|36
1656927000000|2022-07-04 09:30:00|15369.2|15365.2|15369.2|15365.2|15381.7|15377.7|15369.2|15365.2|55
1656927300000|2022-07-04 09:35:00|15366.1|15362.1|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|85
1656927600000|2022-07-04 09:40:00|15372.3|15368.3|15380.1|15376.1|15381.7|15377.7|15370.8|15366.8|86
1656927900000|2022-07-04 09:45:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15372.3|15368.3|84
1656928200000|2022-07-04 09:50:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|38
1656928500000|2022-07-04 09:55:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|43
1656928800000|2022-07-04 10:00:00|15387.9|15383.9|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|74
1656929100000|2022-07-04 10:05:00|15380.1|15376.1|15377|15373|15381.7|15377.7|15370.8|15366.8|122
1656929400000|2022-07-04 10:10:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|27
1656929700000|2022-07-04 10:15:00|15383.3|15379.3|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|26
1656930000000|2022-07-04 10:20:00|15387.9|15383.9|15375.4|15371.4|15394.2|15390.2|15375.4|15371.4|151
1656930300000|2022-07-04 10:25:00|15372.3|15368.3|15373.9|15369.9|15375.4|15371.4|15369.2|15365.2|134
1656930600000|2022-07-04 10:30:00|15375.4|15371.4|15370.8|15366.8|15375.4|15371.4|15369.2|15365.2|31
1656930900000|2022-07-04 10:35:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15362.9|15358.9|22
1656931200000|2022-07-04 10:40:00|15370.8|15366.8|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|25
1656931500000|2022-07-04 10:45:00|15370.8|15366.8|15375.4|15371.4|15384.8|15380.8|15370.8|15366.8|52
1656931800000|2022-07-04 10:50:00|15377|15373|15372.3|15368.3|15377|15373|15369.2|15365.2|14
1656932100000|2022-07-04 10:55:00|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|25
1656932400000|2022-07-04 11:00:00|15375.4|15371.4|15380.1|15376.1|15380.1|15376.1|15370.8|15366.8|40
1656932700000|2022-07-04 11:05:00|15381.7|15377.7|15373.9|15369.9|15381.7|15377.7|15372.3|15368.3|13
1656933000000|2022-07-04 11:10:00|15372.3|15368.3|15373.9|15369.9|15381.7|15377.7|15372.3|15368.3|34
1656933300000|2022-07-04 11:15:00|15375.4|15371.4|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|88
1656933600000|2022-07-04 11:20:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15372.3|15368.3|27
1656933900000|2022-07-04 11:25:00|15375.4|15371.4|15361.4|15357.4|15375.4|15371.4|15359.8|15355.8|31
1656934200000|2022-07-04 11:30:00|15362.9|15358.9|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|32
1656934500000|2022-07-04 11:35:00|15369.2|15365.2|15377|15373|15380.1|15376.1|15366.1|15362.1|52
1656934800000|2022-07-04 11:40:00|15375.4|15371.4|15364.5|15360.5|15378.6|15374.6|15359.8|15355.8|41
1656935100000|2022-07-04 11:45:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15356.7|15352.7|85
1656935400000|2022-07-04 11:50:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|26
1656935700000|2022-07-04 11:55:00|15364.5|15360.5|15366.1|15362.1|15369.2|15365.2|15361.4|15357.4|28
1656936000000|2022-07-04 12:00:00|15367.6|15363.6|15367.6|15363.6|15372.3|15368.3|15362.9|15358.9|125
1656936300000|2022-07-04 12:05:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15356.7|15352.7|55
1656936600000|2022-07-04 12:10:00|15359.8|15355.8|15366.1|15362.1|15372.3|15368.3|15359.8|15355.8|47
1656936900000|2022-07-04 12:15:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15352|15348|90
1656937200000|2022-07-04 12:20:00|15361.4|15357.4|15366.1|15362.1|15372.3|15368.3|15355.1|15351.1|122
1656937500000|2022-07-04 12:25:00|15367.6|15363.6|15372.3|15368.3|15377|15373|15366.1|15362.1|83
1656937800000|2022-07-04 12:30:00|15370.8|15366.8|15359.8|15355.8|15378.6|15374.6|15358.3|15354.3|72
1656938100000|2022-07-04 12:35:00|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15355.1|15351.1|62
1656938400000|2022-07-04 12:40:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|41
1656938700000|2022-07-04 12:45:00|15361.4|15357.4|15353.6|15349.6|15366.1|15362.1|15353.6|15349.6|52
1656939000000|2022-07-04 12:50:00|15352|15348|15358.3|15354.3|15362.9|15358.9|15352|15348|63
1656939300000|2022-07-04 12:55:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|73
1656939600000|2022-07-04 13:00:00|15358.3|15354.3|15366.1|15362.1|15367.6|15363.6|15353.6|15349.6|48
1656939900000|2022-07-04 13:05:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|25
1656940200000|2022-07-04 13:10:00|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|51
1656940500000|2022-07-04 13:15:00|15355.1|15351.1|15359.8|15355.8|15369.2|15365.2|15353.6|15349.6|81
1656940800000|2022-07-04 13:20:00|15362.9|15358.9|15356.7|15352.7|15367.6|15363.6|15353.6|15349.6|61
1656941100000|2022-07-04 13:25:00|15359.8|15355.8|15350.4|15346.4|15359.8|15355.8|15344.2|15340.2|59
1656941400000|2022-07-04 13:30:00|15353.6|15349.6|15347.3|15343.3|15359.8|15355.8|15347.3|15343.3|103
1656941700000|2022-07-04 13:35:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|86
1656942000000|2022-07-04 13:40:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|69
1656942300000|2022-07-04 13:45:00|15337.9|15333.9|15350.4|15346.4|15350.4|15346.4|15334.8|15330.8|90
1656942600000|2022-07-04 13:50:00|15348.9|15344.9|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|57
1656942900000|2022-07-04 13:55:00|15344.2|15340.2|15355.1|15351.1|15355.1|15351.1|15344.2|15340.2|31
1656943200000|2022-07-04 14:00:00|15356.7|15352.7|15361.4|15357.4|15361.4|15357.4|15347.3|15343.3|36
1656943500000|2022-07-04 14:05:00|15362.9|15358.9|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|43
1656943800000|2022-07-04 14:10:00|15358.3|15354.3|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|29
1656944100000|2022-07-04 14:15:00|15372.3|15368.3|15373.9|15369.9|15380.1|15376.1|15366.1|15362.1|71
1656944400000|2022-07-04 14:20:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15370.8|15366.8|59
1656944700000|2022-07-04 14:25:00|15380.1|15376.1|15386.4|15382.4|15386.4|15382.4|15375.4|15371.4|94
1656945000000|2022-07-04 14:30:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|133
1656945300000|2022-07-04 14:35:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15378.6|15374.6|100
1656945600000|2022-07-04 14:40:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|83
1656945900000|2022-07-04 14:45:00|15375.4|15371.4|15372.3|15368.3|15377|15373|15369.2|15365.2|49
1656946200000|2022-07-04 14:50:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|19
1656946500000|2022-07-04 14:55:00|15370.8|15366.8|15373.9|15369.9|15373.9|15369.9|15362.9|15358.9|46
1656946800000|2022-07-04 15:00:00|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|55
1656947100000|2022-07-04 15:05:00|15367.6|15363.6|15361.4|15357.4|15372.3|15368.3|15359.8|15355.8|58
1656947400000|2022-07-04 15:10:00|15359.8|15355.8|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|81
1656947700000|2022-07-04 15:15:00|15355.1|15351.1|15341.1|15337.1|15356.7|15352.7|15337.9|15333.9|112
1656948000000|2022-07-04 15:20:00|15342.6|15338.6|15350.4|15346.4|15350.4|15346.4|15337.9|15333.9|74
1656948300000|2022-07-04 15:25:00|15347.3|15343.3|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|28
1656948600000|2022-07-04 15:30:00|15356.7|15352.7|15362.9|15358.9|15364.5|15360.5|15352|15348|40
1656948900000|2022-07-04 15:35:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|33
1656949200000|2022-07-04 15:40:00|15364.5|15360.5|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|29
1656949500000|2022-07-04 15:45:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|12
1656949800000|2022-07-04 15:50:00|15361.4|15357.4|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|67
1656950100000|2022-07-04 15:55:00|15359.8|15355.8|15355.1|15351.1|15362.9|15358.9|15353.6|15349.6|55
1656950400000|2022-07-04 16:00:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|51
1656950700000|2022-07-04 16:05:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15344.2|15340.2|30
1656951000000|2022-07-04 16:10:00|15348.9|15344.9|15358.3|15354.3|15359.8|15355.8|15347.3|15343.3|20
1656951300000|2022-07-04 16:15:00|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|17
1656951600000|2022-07-04 16:20:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|34
1656951900000|2022-07-04 16:25:00|15355.1|15351.1|15350.4|15346.4|15359.8|15355.8|15348.9|15344.9|45
1656952200000|2022-07-04 16:30:00|15352|15348|15353.6|15349.6|15358.3|15354.3|15352|15348|35
1656952500000|2022-07-04 16:35:00|15352|15348|15352|15348|15355.1|15351.1|15350.4|15346.4|33
1656952800000|2022-07-04 16:40:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|28
1656953100000|2022-07-04 16:45:00|15352|15348|15353.6|15349.6|15358.3|15354.3|15350.4|15346.4|52
1656953400000|2022-07-04 16:50:00|15355.1|15351.1|15352|15348|15355.1|15351.1|15350.4|15346.4|23
1656953700000|2022-07-04 16:55:00|15350.4|15346.4|15344.2|15340.2|15352|15348|15344.2|15340.2|56
1656972000000|2022-07-04 22:00:00|15356.7|15352.7|15345.8|15341.8|15358.3|15354.3|15344.2|15340.2|45
1656972300000|2022-07-04 22:05:00|15344.2|15340.2|15336.4|15332.4|15344.2|15340.2|15331.7|15327.7|50
1656972600000|2022-07-04 22:10:00|15337.9|15333.9|15333.3|15329.3|15339.5|15335.5|15331.7|15327.7|30
1656972900000|2022-07-04 22:15:00|15334.8|15330.8|15336.4|15332.4|15341.1|15337.1|15331.7|15327.7|6
1656973200000|2022-07-04 22:20:00|15334.8|15330.8|15336.4|15332.4|15341.1|15337.1|15334.8|15330.8|37
1656973500000|2022-07-04 22:25:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|4
1656973800000|2022-07-04 22:30:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15323.9|15319.9|64
1656974100000|2022-07-04 22:35:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|29
1656974400000|2022-07-04 22:40:00|15333.3|15329.3|15345.8|15341.8|15347.3|15343.3|15333.3|15329.3|48
1656974700000|2022-07-04 22:45:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15344.2|15340.2|26
1656975000000|2022-07-04 22:50:00|15352|15348|15355.1|15351.1|15358.3|15354.3|15352|15348|19
1656975300000|2022-07-04 22:55:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|23
1656975600000|2022-07-04 23:00:00|15355.1|15351.1|15342.6|15338.6|15356.7|15352.7|15336.4|15332.4|25
1656975900000|2022-07-04 23:05:00|15341.1|15337.1|15333.3|15329.3|15342.6|15338.6|15333.3|15329.3|24
1656976200000|2022-07-04 23:10:00|15334.8|15330.8|15342.6|15338.6|15342.6|15338.6|15334.8|15330.8|41
1656976500000|2022-07-04 23:15:00|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15339.5|15335.5|5
1656976800000|2022-07-04 23:20:00|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|19
1656977100000|2022-07-04 23:25:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1656977400000|2022-07-04 23:30:00|15334.8|15330.8|15330.1|15326.1|15342.6|15338.6|15330.1|15326.1|72
1656977700000|2022-07-04 23:35:00|15328.6|15324.6|15327|15323|15330.1|15326.1|15325.4|15321.4|20
1656978000000|2022-07-04 23:40:00|15325.4|15321.4|15314.5|15310.5|15327|15323|15312.9|15308.9|142
1656978300000|2022-07-04 23:45:00|15312.9|15308.9|15320.8|15316.8|15322.3|15318.3|15312.9|15308.9|22
1656978600000|2022-07-04 23:50:00|15322.3|15318.3|15317.6|15313.6|15322.3|15318.3|15314.5|15310.5|24
1656978900000|2022-07-04 23:55:00|15319.2|15315.2|15320.8|15316.8|15323.9|15319.9|15319.2|15315.2|20
1656979200000|2022-07-05 00:00:00|15319.2|15315.2|15323.9|15319.9|15331.7|15327.7|15316.1|15312.1|144
1656979500000|2022-07-05 00:05:00|15322.3|15318.3|15309.8|15305.8|15323.9|15319.9|15306.7|15302.7|91
1656979800000|2022-07-05 00:10:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|91
1656980100000|2022-07-05 00:15:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15287.9|15283.9|146
1656980400000|2022-07-05 00:20:00|15306.7|15302.7|15294.2|15290.2|15312.9|15308.9|15286.4|15282.4|96
1656980700000|2022-07-05 00:25:00|15292.6|15288.6|15287.9|15283.9|15297.3|15293.3|15281.7|15277.7|103
1656981000000|2022-07-05 00:30:00|15291.1|15287.1|15275.4|15271.4|15292.6|15288.6|15269.2|15265.2|89
1656981300000|2022-07-05 00:35:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15266.1|15262.1|120
1656981600000|2022-07-05 00:40:00|15283.3|15279.3|15272.3|15268.3|15286.4|15282.4|15269.2|15265.2|45
1656981900000|2022-07-05 00:45:00|15273.9|15269.9|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|129
1656982200000|2022-07-05 00:50:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|86
1656982500000|2022-07-05 00:55:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|14
1656982800000|2022-07-05 01:00:00|15267.6|15263.6|15278.6|15274.6|15278.6|15274.6|15264.5|15260.5|30
1656983100000|2022-07-05 01:05:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15270.8|15266.8|67
1656983400000|2022-07-05 01:10:00|15273.9|15269.9|15262.9|15258.9|15273.9|15269.9|15262.9|15258.9|157
1656983700000|2022-07-05 01:15:00|15261.4|15257.4|15248.9|15244.9|15266.1|15262.1|15244.2|15240.2|129
1656984000000|2022-07-05 01:20:00|15250.4|15246.4|15239.5|15235.5|15250.4|15246.4|15237.9|15233.9|84
1656984300000|2022-07-05 01:25:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|96
1656984600000|2022-07-05 01:30:00|15234.8|15230.8|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|118
1656984900000|2022-07-05 01:35:00|15233.3|15229.3|15236.4|15232.4|15241.1|15237.1|15225.4|15221.4|134
1656985200000|2022-07-05 01:40:00|15234.8|15230.8|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|129
1656985500000|2022-07-05 01:45:00|15230.1|15226.1|15239.5|15235.5|15247.3|15243.3|15223.9|15219.9|41
1656985800000|2022-07-05 01:50:00|15237.9|15233.9|15245.8|15241.8|15247.3|15243.3|15234.8|15230.8|41
1656986100000|2022-07-05 01:55:00|15244.2|15240.2|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|52
1656986400000|2022-07-05 02:00:00|15245.8|15241.8|15233.3|15229.3|15247.3|15243.3|15233.3|15229.3|61
1656986700000|2022-07-05 02:05:00|15234.8|15230.8|15242.6|15238.6|15244.2|15240.2|15234.8|15230.8|11
1656987000000|2022-07-05 02:10:00|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|13
1656987300000|2022-07-05 02:15:00|15241.1|15237.1|15233.3|15229.3|15241.1|15237.1|15228.6|15224.6|27
1656987600000|2022-07-05 02:20:00|15231.7|15227.7|15225.4|15221.4|15236.4|15232.4|15223.9|15219.9|26
1656987900000|2022-07-05 02:25:00|15227|15223|15230.1|15226.1|15234.8|15230.8|15223.9|15219.9|43
1656988200000|2022-07-05 02:30:00|15231.7|15227.7|15237.9|15233.9|15237.9|15233.9|15230.1|15226.1|49
1656988500000|2022-07-05 02:35:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|43
1656988800000|2022-07-05 02:40:00|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15231.7|15227.7|23
1656989100000|2022-07-05 02:45:00|15241.1|15237.1|15247.3|15243.3|15250.4|15246.4|15239.5|15235.5|90
1656989400000|2022-07-05 02:50:00|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|27
1656989700000|2022-07-05 02:55:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|49
1656990000000|2022-07-05 03:00:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|16
1656990300000|2022-07-05 03:05:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|34
1656990600000|2022-07-05 03:10:00|15255.1|15251.1|15258.3|15254.3|15261.4|15257.4|15250.4|15246.4|53
1656990900000|2022-07-05 03:15:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|4
1656991200000|2022-07-05 03:20:00|15261.4|15257.4|15252|15248|15261.4|15257.4|15252|15248|22
1656991500000|2022-07-05 03:25:00|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|7
1656991800000|2022-07-05 03:30:00|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|30
1656992100000|2022-07-05 03:35:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|16
1656992400000|2022-07-05 03:40:00|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|32
1656992700000|2022-07-05 03:45:00|15262.9|15258.9|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|28
1656993000000|2022-07-05 03:50:00|15259.8|15255.8|15273.9|15269.9|15273.9|15269.9|15259.8|15255.8|35
1656993300000|2022-07-05 03:55:00|15272.3|15268.3|15277|15273|15278.6|15274.6|15270.8|15266.8|33
1656993600000|2022-07-05 04:00:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|16
1656993900000|2022-07-05 04:05:00|15277|15273|15277|15273|15280.1|15276.1|15273.9|15269.9|12
1656994200000|2022-07-05 04:10:00|15278.6|15274.6|15273.9|15269.9|15278.6|15274.6|15273.9|15269.9|0
1656994500000|2022-07-05 04:15:00|15272.3|15268.3|15264.5|15260.5|15273.9|15269.9|15262.9|15258.9|26
1656994800000|2022-07-05 04:20:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|13
1656995100000|2022-07-05 04:25:00|15267.6|15263.6|15270.8|15266.8|15275.4|15271.4|15267.6|15263.6|30
1656995400000|2022-07-05 04:30:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15262.9|15258.9|53
1656995700000|2022-07-05 04:35:00|15269.2|15265.2|15277|15273|15278.6|15274.6|15267.6|15263.6|10
1656996000000|2022-07-05 04:40:00|15278.6|15274.6|15287.9|15283.9|15291.1|15287.1|15275.4|15271.4|25
1656996300000|2022-07-05 04:45:00|15289.5|15285.5|15286.4|15282.4|15289.5|15285.5|15283.3|15279.3|21
1656996600000|2022-07-05 04:50:00|15284.8|15280.8|15289.5|15285.5|15294.2|15290.2|15284.8|15280.8|22
1656996900000|2022-07-05 04:55:00|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|13
1656997200000|2022-07-05 05:00:00|15287.9|15283.9|15283.3|15279.3|15294.2|15290.2|15283.3|15279.3|84
1656997500000|2022-07-05 05:05:00|15281.7|15277.7|15275.4|15271.4|15287.9|15283.9|15272.3|15268.3|61
1656997800000|2022-07-05 05:10:00|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|29
1656998100000|2022-07-05 05:15:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|10
1656998400000|2022-07-05 05:20:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15273.9|15269.9|47
1656998700000|2022-07-05 05:25:00|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15277|15273|19
1656999000000|2022-07-05 05:30:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15277|15273|65
1656999300000|2022-07-05 05:35:00|15283.3|15279.3|15280.1|15276.1|15287.9|15283.9|15280.1|15276.1|36
1656999600000|2022-07-05 05:40:00|15281.7|15277.7|15286.4|15282.4|15287.9|15283.9|15278.6|15274.6|26
1656999900000|2022-07-05 05:45:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|32
1657000200000|2022-07-05 05:50:00|15281.7|15277.7|15270.8|15266.8|15283.3|15279.3|15269.2|15265.2|35
1657000500000|2022-07-05 05:55:00|15272.3|15268.3|15277|15273|15283.3|15279.3|15272.3|15268.3|40
1657000800000|2022-07-05 06:00:00|15278.6|15274.6|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|182
1657001100000|2022-07-05 06:05:00|15289.5|15285.5|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|154
1657001400000|2022-07-05 06:10:00|15295.8|15291.8|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|303
1657001700000|2022-07-05 06:15:00|15295.8|15291.8|15287.9|15283.9|15295.8|15291.8|15284.8|15280.8|226
1657002000000|2022-07-05 06:20:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|97
1657002300000|2022-07-05 06:25:00|15289.5|15285.5|15294.2|15290.2|15303.6|15299.6|15286.4|15282.4|82
1657002600000|2022-07-05 06:30:00|15295.8|15291.8|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|110
1657002900000|2022-07-05 06:35:00|15308.3|15304.3|15306.7|15302.7|15319.2|15315.2|15303.6|15299.6|150
1657003200000|2022-07-05 06:40:00|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|139
1657003500000|2022-07-05 06:45:00|15308.3|15304.3|15297.3|15293.3|15309.8|15305.8|15291.1|15287.1|101
1657003800000|2022-07-05 06:50:00|15298.9|15294.9|15291.1|15287.1|15303.6|15299.6|15284.8|15280.8|68
1657004100000|2022-07-05 06:55:00|15292.6|15288.6|15281.7|15277.7|15295.8|15291.8|15275.4|15271.4|79
1657004400000|2022-07-05 07:00:00|15280.1|15276.1|15277|15273|15281.7|15277.7|15266.1|15262.1|99
1657004700000|2022-07-05 07:05:00|15278.6|15274.6|15291.1|15287.1|15291.1|15287.1|15270.8|15266.8|133
1657005000000|2022-07-05 07:10:00|15289.5|15285.5|15292.6|15288.6|15306.7|15302.7|15277|15273|122
1657005300000|2022-07-05 07:15:00|15291.1|15287.1|15280.1|15276.1|15294.2|15290.2|15269.2|15265.2|186
1657005600000|2022-07-05 07:20:00|15275.4|15271.4|15259.8|15255.8|15278.6|15274.6|15259.8|15255.8|159
1657005900000|2022-07-05 07:25:00|15261.4|15257.4|15250.4|15246.4|15266.1|15262.1|15250.4|15246.4|176
1657006200000|2022-07-05 07:30:00|15252|15248|15258.3|15254.3|15262.9|15258.9|15250.4|15246.4|120
1657006500000|2022-07-05 07:35:00|15259.8|15255.8|15259.8|15255.8|15267.6|15263.6|15256.7|15252.7|68
1657006800000|2022-07-05 07:40:00|15258.3|15254.3|15284.8|15280.8|15284.8|15280.8|15253.6|15249.6|146
1657007100000|2022-07-05 07:45:00|15283.3|15279.3|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|214
1657007400000|2022-07-05 07:50:00|15291.1|15287.1|15312.9|15308.9|15322.3|15318.3|15284.8|15280.8|175
1657007700000|2022-07-05 07:55:00|15314.5|15310.5|15297.3|15293.3|15314.5|15310.5|15294.2|15290.2|152
1657008000000|2022-07-05 08:00:00|15294.2|15290.2|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|278
1657008300000|2022-07-05 08:05:00|15297.3|15293.3|15303.6|15299.6|15316.1|15312.1|15297.3|15293.3|251
1657008600000|2022-07-05 08:10:00|15300.4|15296.4|15319.2|15315.2|15320.8|15316.8|15297.3|15293.3|247
1657008900000|2022-07-05 08:15:00|15320.8|15316.8|15356.7|15352.7|15366.1|15362.1|15316.1|15312.1|319
1657009200000|2022-07-05 08:20:00|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15337.9|15333.9|256
1657009500000|2022-07-05 08:25:00|15361.4|15357.4|15370.8|15366.8|15375.4|15371.4|15352|15348|223
1657009800000|2022-07-05 08:30:00|15369.2|15365.2|15356.7|15352.7|15372.3|15368.3|15356.7|15352.7|211
1657010100000|2022-07-05 08:35:00|15359.8|15355.8|15364.5|15360.5|15369.2|15365.2|15359.8|15355.8|196
1657010400000|2022-07-05 08:40:00|15362.9|15358.9|15381.7|15377.7|15384.8|15380.8|15356.7|15352.7|264
1657010700000|2022-07-05 08:45:00|15384.8|15380.8|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|468
1657011000000|2022-07-05 08:50:00|15389.5|15385.5|15409.8|15405.8|15416.1|15412.1|15380.1|15376.1|723
1657011300000|2022-07-05 08:55:00|15408.3|15404.3|15400.4|15396.4|15412.9|15408.9|15391.1|15387.1|188
1657011600000|2022-07-05 09:00:00|15397.3|15393.3|15403.6|15399.6|15422.3|15418.3|15397.3|15393.3|125
1657011900000|2022-07-05 09:05:00|15402|15398|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|210
1657012200000|2022-07-05 09:10:00|15417.6|15413.6|15427|15423|15439.5|15435.5|15416.1|15412.1|175
1657012500000|2022-07-05 09:15:00|15428.6|15424.6|15437.9|15433.9|15453.6|15449.6|15425.4|15421.4|510
1657012800000|2022-07-05 09:20:00|15439.5|15435.5|15442.6|15438.6|15447.3|15443.3|15428.6|15424.6|168
1657013100000|2022-07-05 09:25:00|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15431.7|15427.7|135
1657013400000|2022-07-05 09:30:00|15445.8|15441.8|15447.3|15443.3|15456.7|15452.7|15434.8|15430.8|216
1657013700000|2022-07-05 09:35:00|15448.9|15444.9|15416.1|15412.1|15448.9|15444.9|15406.7|15402.7|370
1657014000000|2022-07-05 09:40:00|15417.6|15413.6|15419.2|15415.2|15425.4|15421.4|15412.9|15408.9|193
1657014300000|2022-07-05 09:45:00|15420.8|15416.8|15423.9|15419.9|15431.7|15427.7|15416.1|15412.1|163
1657014600000|2022-07-05 09:50:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15416.1|15412.1|161
1657014900000|2022-07-05 09:55:00|15430.1|15426.1|15412.9|15408.9|15431.7|15427.7|15409.8|15405.8|196
1657015200000|2022-07-05 10:00:00|15414.5|15410.5|15405.1|15401.1|15422.3|15418.3|15405.1|15401.1|159
1657015500000|2022-07-05 10:05:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15397.3|15393.3|126
1657015800000|2022-07-05 10:10:00|15402|15398|15387.9|15383.9|15403.6|15399.6|15381.7|15377.7|210
1657016100000|2022-07-05 10:15:00|15389.5|15385.5|15384.8|15380.8|15397.3|15393.3|15378.6|15374.6|141
1657016400000|2022-07-05 10:20:00|15383.3|15379.3|15391.1|15387.1|15392.6|15388.6|15381.7|15377.7|203
1657016700000|2022-07-05 10:25:00|15394.2|15390.2|15397.3|15393.3|15402|15398|15381.7|15377.7|415
1657017000000|2022-07-05 10:30:00|15395.8|15391.8|15403.6|15399.6|15406.7|15402.7|15391.1|15387.1|222
1657017300000|2022-07-05 10:35:00|15400.4|15396.4|15406.7|15402.7|15412.9|15408.9|15397.3|15393.3|137
1657017600000|2022-07-05 10:40:00|15408.3|15404.3|15386.4|15382.4|15409.8|15405.8|15381.7|15377.7|257
1657017900000|2022-07-05 10:45:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|140
1657018200000|2022-07-05 10:50:00|15386.4|15382.4|15380.1|15376.1|15394.2|15390.2|15375.4|15371.4|123
1657018500000|2022-07-05 10:55:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|67
1657018800000|2022-07-05 11:00:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|156
1657019100000|2022-07-05 11:05:00|15383.3|15379.3|15384.8|15380.8|15387.9|15383.9|15375.4|15371.4|153
1657019400000|2022-07-05 11:10:00|15381.7|15377.7|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|163
1657019700000|2022-07-05 11:15:00|15380.1|15376.1|15373.9|15369.9|15380.1|15376.1|15366.1|15362.1|133
1657020000000|2022-07-05 11:20:00|15375.4|15371.4|15381.7|15377.7|15383.3|15379.3|15370.8|15366.8|74
1657020300000|2022-07-05 11:25:00|15378.6|15374.6|15380.1|15376.1|15384.8|15380.8|15372.3|15368.3|60
1657020600000|2022-07-05 11:30:00|15381.7|15377.7|15391.1|15387.1|15397.3|15393.3|15378.6|15374.6|208
1657020900000|2022-07-05 11:35:00|15389.5|15385.5|15394.2|15390.2|15400.4|15396.4|15387.9|15383.9|252
1657021200000|2022-07-05 11:40:00|15392.6|15388.6|15391.1|15387.1|15398.9|15394.9|15387.9|15383.9|283
1657021500000|2022-07-05 11:45:00|15394.2|15390.2|15422.3|15418.3|15422.3|15418.3|15394.2|15390.2|332
1657021800000|2022-07-05 11:50:00|15425.4|15421.4|15434.8|15430.8|15436.4|15432.4|15422.3|15418.3|338
1657022100000|2022-07-05 11:55:00|15436.4|15432.4|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|269
1657022400000|2022-07-05 12:00:00|15436.4|15432.4|15447.3|15443.3|15459.8|15455.8|15431.7|15427.7|456
1657022700000|2022-07-05 12:05:00|15445.8|15441.8|15464.5|15460.5|15466.1|15462.1|15437.9|15433.9|479
1657023000000|2022-07-05 12:10:00|15462.9|15458.9|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|286
1657023300000|2022-07-05 12:15:00|15462.9|15458.9|15475.4|15471.4|15483.3|15479.3|15456.7|15452.7|274
1657023600000|2022-07-05 12:20:00|15478.6|15474.6|15519.2|15515.2|15528.6|15524.6|15478.6|15474.6|923
1657023900000|2022-07-05 12:25:00|15522.3|15518.3|15516.1|15512.1|15527|15523|15500.4|15496.4|857
1657024200000|2022-07-05 12:30:00|15514.5|15510.5|15542.6|15538.6|15547.3|15543.3|15512.9|15508.9|765
1657024500000|2022-07-05 12:35:00|15544.2|15540.2|15559.8|15555.8|15562.9|15558.9|15519.2|15515.2|842
1657024800000|2022-07-05 12:40:00|15562.9|15558.9|15562.9|15558.9|15594.2|15590.2|15558.3|15554.3|861
1657025100000|2022-07-05 12:45:00|15566.1|15562.1|15553.6|15549.6|15575.4|15571.4|15537.9|15533.9|826
1657025400000|2022-07-05 12:50:00|15552|15548|15562.9|15558.9|15566.1|15562.1|15541.1|15537.1|553
1657025700000|2022-07-05 12:55:00|15559.8|15555.8|15556.7|15552.7|15575.4|15571.4|15553.6|15549.6|599
1657026000000|2022-07-05 13:00:00|15559.8|15555.8|15597.3|15593.3|15600.4|15596.4|15556.7|15552.7|967
1657026300000|2022-07-05 13:05:00|15595.8|15591.8|15597.3|15593.3|15603.6|15599.6|15572.3|15568.3|785
1657026600000|2022-07-05 13:10:00|15598.9|15594.9|15606.7|15602.7|15616.1|15612.1|15587.9|15583.9|1232
1657026900000|2022-07-05 13:15:00|15608.3|15604.3|15619.2|15615.2|15620.8|15616.8|15597.3|15593.3|418
1657027200000|2022-07-05 13:20:00|15620.8|15616.8|15617.6|15613.6|15627|15623|15603.6|15599.6|485
1657027500000|2022-07-05 13:25:00|15619.2|15615.2|15612.9|15608.9|15628.6|15624.6|15603.6|15599.6|660
1657027800000|2022-07-05 13:30:00|15611.4|15607.4|15612.9|15608.9|15641.1|15637.1|15603.6|15599.6|945
1657028100000|2022-07-05 13:35:00|15616.1|15612.1|15619.2|15615.2|15631.7|15627.7|15609.8|15605.8|804
1657028400000|2022-07-05 13:40:00|15617.6|15613.6|15606.7|15602.7|15622.3|15618.3|15584.8|15580.8|820
1657028700000|2022-07-05 13:45:00|15609.8|15605.8|15603.6|15599.6|15616.1|15612.1|15586.4|15582.4|683
1657029000000|2022-07-05 13:50:00|15600.4|15596.4|15598.9|15594.9|15606.7|15602.7|15578.6|15574.6|508
1657029300000|2022-07-05 13:55:00|15597.3|15593.3|15581.7|15577.7|15600.4|15596.4|15577|15573|433
1657029600000|2022-07-05 14:00:00|15562.9|15558.9|15594.2|15590.2|15600.4|15596.4|15558.3|15554.3|1116
1657029900000|2022-07-05 14:05:00|15597.3|15593.3|15575.4|15571.4|15597.3|15593.3|15562.9|15558.9|567
1657030200000|2022-07-05 14:10:00|15577|15573|15575.4|15571.4|15581.7|15577.7|15550.4|15546.4|734
1657030500000|2022-07-05 14:15:00|15572.3|15568.3|15552|15548|15578.6|15574.6|15550.4|15546.4|842
1657030800000|2022-07-05 14:20:00|15553.6|15549.6|15553.6|15549.6|15561.4|15557.4|15541.1|15537.1|783
1657031100000|2022-07-05 14:25:00|15550.4|15546.4|15566.1|15562.1|15575.4|15571.4|15547.3|15543.3|493
1657031400000|2022-07-05 14:30:00|15569.2|15565.2|15553.6|15549.6|15594.2|15590.2|15550.4|15546.4|781
1657031700000|2022-07-05 14:35:00|15550.4|15546.4|15528.6|15524.6|15553.6|15549.6|15522.3|15518.3|904
1657032000000|2022-07-05 14:40:00|15525.4|15521.4|15541.1|15537.1|15550.4|15546.4|15522.3|15518.3|688
1657032300000|2022-07-05 14:45:00|15539.5|15535.5|15550.4|15546.4|15575.4|15571.4|15537.9|15533.9|498
1657032600000|2022-07-05 14:50:00|15552|15548|15573.9|15569.9|15578.6|15574.6|15545.8|15541.8|614
1657032900000|2022-07-05 14:55:00|15572.3|15568.3|15578.6|15574.6|15581.7|15577.7|15562.9|15558.9|355
1657033200000|2022-07-05 15:00:00|15580.1|15576.1|15584.8|15580.8|15603.6|15599.6|15578.6|15574.6|719
1657033500000|2022-07-05 15:05:00|15581.7|15577.7|15605.1|15601.1|15616.1|15612.1|15581.7|15577.7|487
1657033800000|2022-07-05 15:10:00|15603.6|15599.6|15625.4|15621.4|15628.6|15624.6|15602|15598|500
1657034100000|2022-07-05 15:15:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|412
1657034400000|2022-07-05 15:20:00|15620.8|15616.8|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|424
1657034700000|2022-07-05 15:25:00|15627|15623|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|798
1657035000000|2022-07-05 15:30:00|15639.5|15635.5|15631.7|15627.7|15647.3|15643.3|15625.4|15621.4|688
1657035300000|2022-07-05 15:35:00|15633.3|15629.3|15644.2|15640.2|15648.9|15644.9|15628.6|15624.6|784
1657035600000|2022-07-05 15:40:00|15642.6|15638.6|15637.9|15633.9|15652|15648|15637.9|15633.9|769
1657035900000|2022-07-05 15:45:00|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15612.9|15608.9|723
1657036200000|2022-07-05 15:50:00|15639.5|15635.5|15662.9|15658.9|15673.9|15669.9|15634.8|15630.8|1595
1657036500000|2022-07-05 15:55:00|15659.8|15655.8|15689.5|15685.5|15694.2|15690.2|15659.8|15655.8|1017
1657036800000|2022-07-05 16:00:00|15691.1|15687.1|15686.4|15682.4|15700.4|15696.4|15669.2|15665.2|880
1657037100000|2022-07-05 16:05:00|15684.8|15680.8|15669.2|15665.2|15700.4|15696.4|15659.8|15655.8|879
1657037400000|2022-07-05 16:10:00|15672.3|15668.3|15700.4|15696.4|15700.4|15696.4|15669.2|15665.2|630
1657037700000|2022-07-05 16:15:00|15697.3|15693.3|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|561
1657038000000|2022-07-05 16:20:00|15700.4|15696.4|15691.1|15687.1|15703.6|15699.6|15681.7|15677.7|536
1657038300000|2022-07-05 16:25:00|15687.9|15683.9|15684.8|15680.8|15703.6|15699.6|15678.6|15674.6|856
1657038600000|2022-07-05 16:30:00|15681.7|15677.7|15687.9|15683.9|15697.3|15693.3|15678.6|15674.6|743
1657038900000|2022-07-05 16:35:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|513
1657039200000|2022-07-05 16:40:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|411
1657039500000|2022-07-05 16:45:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15684.8|15680.8|714
1657039800000|2022-07-05 16:50:00|15691.1|15687.1|15700.4|15696.4|15700.4|15696.4|15687.9|15683.9|432
1657040100000|2022-07-05 16:55:00|15697.3|15693.3|15684.8|15680.8|15706.7|15702.7|15672.3|15668.3|768
1657040400000|2022-07-05 17:00:00|15683.3|15679.3|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|537
1657040700000|2022-07-05 17:05:00|15683.3|15679.3|15694.2|15690.2|15700.4|15696.4|15683.3|15679.3|318
1657041000000|2022-07-05 17:10:00|15695.8|15691.8|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|367
1657041300000|2022-07-05 17:15:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15694.2|15690.2|336
1657041600000|2022-07-05 17:20:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|327
1657041900000|2022-07-05 17:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|324
1657042200000|2022-07-05 17:30:00|15692.6|15688.6|15684.8|15680.8|15700.4|15696.4|15684.8|15680.8|261
1657042500000|2022-07-05 17:35:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|212
1657042800000|2022-07-05 17:40:00|15680.1|15676.1|15672.3|15668.3|15684.8|15680.8|15666.1|15662.1|377
1657043100000|2022-07-05 17:45:00|15673.9|15669.9|15691.1|15687.1|15700.4|15696.4|15673.9|15669.9|724
1657043400000|2022-07-05 17:50:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|604
1657043700000|2022-07-05 17:55:00|15695.8|15691.8|15705.1|15701.1|15712.9|15708.9|15695.8|15691.8|551
1657044000000|2022-07-05 18:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|368
1657044300000|2022-07-05 18:05:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|303
1657044600000|2022-07-05 18:10:00|15703.6|15699.6|15687.9|15683.9|15703.6|15699.6|15687.9|15683.9|280
1657044900000|2022-07-05 18:15:00|15689.5|15685.5|15691.1|15687.1|15697.3|15693.3|15689.5|15685.5|178
1657045200000|2022-07-05 18:20:00|15692.6|15688.6|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|341
1657045500000|2022-07-05 18:25:00|15681.7|15677.7|15667.6|15663.6|15684.8|15680.8|15666.1|15662.1|523
1657045800000|2022-07-05 18:30:00|15669.2|15665.2|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|585
1657046100000|2022-07-05 18:35:00|15652|15648|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|647
1657046400000|2022-07-05 18:40:00|15647.3|15643.3|15656.7|15652.7|15659.8|15655.8|15641.1|15637.1|414
1657046700000|2022-07-05 18:45:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15637.9|15633.9|668
1657047000000|2022-07-05 18:50:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15634.8|15630.8|431
1657047300000|2022-07-05 18:55:00|15642.6|15638.6|15652|15648|15653.6|15649.6|15637.9|15633.9|1023
1657047600000|2022-07-05 19:00:00|15653.6|15649.6|15636.4|15632.4|15653.6|15649.6|15634.8|15630.8|737
1657047900000|2022-07-05 19:05:00|15634.8|15630.8|15622.3|15618.3|15641.1|15637.1|15619.2|15615.2|458
1657048200000|2022-07-05 19:10:00|15623.9|15619.9|15609.8|15605.8|15625.4|15621.4|15609.8|15605.8|620
1657048500000|2022-07-05 19:15:00|15606.7|15602.7|15620.8|15616.8|15628.6|15624.6|15603.6|15599.6|667
1657048800000|2022-07-05 19:20:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|308
1657049100000|2022-07-05 19:25:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|447
1657049400000|2022-07-05 19:30:00|15612.9|15608.9|15608.3|15604.3|15619.2|15615.2|15606.7|15602.7|569
1657049700000|2022-07-05 19:35:00|15606.7|15602.7|15619.2|15615.2|15622.3|15618.3|15606.7|15602.7|557
1657050000000|2022-07-05 19:40:00|15617.6|15613.6|15612.9|15608.9|15625.4|15621.4|15606.7|15602.7|462
1657050300000|2022-07-05 19:45:00|15609.8|15605.8|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|706
1657050600000|2022-07-05 19:50:00|15623.9|15619.9|15594.2|15590.2|15628.6|15624.6|15591.1|15587.1|1101
1657050900000|2022-07-05 19:55:00|15597.3|15593.3|15581.7|15577.7|15600.4|15596.4|15575.4|15571.4|2547
1657051200000|2022-07-05 20:00:00|15584.8|15580.8|15566.1|15562.1|15587.9|15583.9|15553.6|15549.6|2231
1657051500000|2022-07-05 20:05:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|522
1657051800000|2022-07-05 20:10:00|15573.9|15569.9|15553.6|15549.6|15575.4|15571.4|15550.4|15546.4|610
1657052100000|2022-07-05 20:15:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|316
1657052400000|2022-07-05 20:20:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|348
1657052700000|2022-07-05 20:25:00|15552|15548|15572.3|15568.3|15572.3|15568.3|15545.8|15541.8|549
1657053000000|2022-07-05 20:30:00|15570.8|15566.8|15578.6|15574.6|15584.8|15580.8|15569.2|15565.2|680
1657053300000|2022-07-05 20:35:00|15580.1|15576.1|15614.5|15610.5|15622.3|15618.3|15580.1|15576.1|599
1657053600000|2022-07-05 20:40:00|15612.9|15608.9|15608.3|15604.3|15616.1|15612.1|15600.4|15596.4|375
1657053900000|2022-07-05 20:45:00|15612.9|15608.9|15647.3|15643.3|15650.4|15646.4|15612.9|15608.9|769
1657054200000|2022-07-05 20:50:00|15644.2|15640.2|15627|15623|15644.2|15640.2|15625.4|15621.4|360
1657054500000|2022-07-05 20:55:00|15628.6|15624.6|15630.1|15626.1|15647.3|15643.3|15627|15623|340
1657058400000|2022-07-05 22:00:00|15614.5|15610.5|15614.5|15610.5|15617.6|15613.6|15602|15598|118
1657058700000|2022-07-05 22:05:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15611.4|15607.4|47
1657059000000|2022-07-05 22:10:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|94
1657059300000|2022-07-05 22:15:00|15628.6|15624.6|15627|15623|15630.1|15626.1|15625.4|15621.4|57
1657059600000|2022-07-05 22:20:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15625.4|15621.4|49
1657059900000|2022-07-05 22:25:00|15623.9|15619.9|15625.4|15621.4|15627|15623|15622.3|15618.3|0
1657060200000|2022-07-05 22:30:00|15628.6|15624.6|15616.1|15612.1|15630.1|15626.1|15616.1|15612.1|34
1657060500000|2022-07-05 22:35:00|15620.8|15616.8|15623.9|15619.9|15625.4|15621.4|15616.1|15612.1|37
1657060800000|2022-07-05 22:40:00|15625.4|15621.4|15609.8|15605.8|15625.4|15621.4|15608.3|15604.3|35
1657061100000|2022-07-05 22:45:00|15608.3|15604.3|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|27
1657061400000|2022-07-05 22:50:00|15605.1|15601.1|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|88
1657061700000|2022-07-05 22:55:00|15598.9|15594.9|15602|15598|15606.7|15602.7|15597.3|15593.3|20
1657062000000|2022-07-05 23:00:00|15603.6|15599.6|15606.7|15602.7|15608.3|15604.3|15602|15598|14
1657062300000|2022-07-05 23:05:00|15608.3|15604.3|15600.4|15596.4|15608.3|15604.3|15600.4|15596.4|14
1657062600000|2022-07-05 23:10:00|15602|15598|15603.6|15599.6|15608.3|15604.3|15600.4|15596.4|16
1657062900000|2022-07-05 23:15:00|15606.7|15602.7|15603.6|15599.6|15608.3|15604.3|15602|15598|26
1657063200000|2022-07-05 23:20:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|36
1657063500000|2022-07-05 23:25:00|15598.9|15594.9|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|10
1657063800000|2022-07-05 23:30:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|37
1657064100000|2022-07-05 23:35:00|15605.1|15601.1|15597.3|15593.3|15605.1|15601.1|15597.3|15593.3|17
1657064400000|2022-07-05 23:40:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|45
1657064700000|2022-07-05 23:45:00|15592.6|15588.6|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|26
1657065000000|2022-07-05 23:50:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15589.5|15585.5|36
1657065300000|2022-07-05 23:55:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|40
1657065600000|2022-07-06 00:00:00|15589.5|15585.5|15584.8|15580.8|15589.5|15585.5|15575.4|15571.4|74
1657065900000|2022-07-06 00:05:00|15581.7|15577.7|15586.4|15582.4|15591.1|15587.1|15581.7|15577.7|48
1657066200000|2022-07-06 00:10:00|15584.8|15580.8|15572.3|15568.3|15586.4|15582.4|15567.6|15563.6|86
1657066500000|2022-07-06 00:15:00|15575.4|15571.4|15573.9|15569.9|15578.6|15574.6|15570.8|15566.8|49
1657066800000|2022-07-06 00:20:00|15575.4|15571.4|15577|15573|15580.1|15576.1|15572.3|15568.3|42
1657067100000|2022-07-06 00:25:00|15575.4|15571.4|15583.3|15579.3|15583.3|15579.3|15575.4|15571.4|43
1657067400000|2022-07-06 00:30:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15578.6|15574.6|41
1657067700000|2022-07-06 00:35:00|15592.6|15588.6|15595.8|15591.8|15602|15598|15591.1|15587.1|28
1657068000000|2022-07-06 00:40:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15583.3|15579.3|94
1657068300000|2022-07-06 00:45:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|34
1657068600000|2022-07-06 00:50:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|62
1657068900000|2022-07-06 00:55:00|15575.4|15571.4|15600.4|15596.4|15600.4|15596.4|15575.4|15571.4|219
1657069200000|2022-07-06 01:00:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15587.9|15583.9|43
1657069500000|2022-07-06 01:05:00|15594.2|15590.2|15581.7|15577.7|15595.8|15591.8|15581.7|15577.7|37
1657069800000|2022-07-06 01:10:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|55
1657070100000|2022-07-06 01:15:00|15570.8|15566.8|15580.1|15576.1|15581.7|15577.7|15566.1|15562.1|105
1657070400000|2022-07-06 01:20:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15567.6|15563.6|101
1657070700000|2022-07-06 01:25:00|15587.9|15583.9|15597.3|15593.3|15603.6|15599.6|15586.4|15582.4|62
1657071000000|2022-07-06 01:30:00|15598.9|15594.9|15609.8|15605.8|15616.1|15612.1|15597.3|15593.3|75
1657071300000|2022-07-06 01:35:00|15608.3|15604.3|15611.4|15607.4|15611.4|15607.4|15603.6|15599.6|38
1657071600000|2022-07-06 01:40:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|53
1657071900000|2022-07-06 01:45:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15603.6|15599.6|24
1657072200000|2022-07-06 01:50:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|20
1657072500000|2022-07-06 01:55:00|15605.1|15601.1|15598.9|15594.9|15612.9|15608.9|15597.3|15593.3|108
1657072800000|2022-07-06 02:00:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15583.3|15579.3|181
1657073100000|2022-07-06 02:05:00|15586.4|15582.4|15580.1|15576.1|15587.9|15583.9|15572.3|15568.3|267
1657073400000|2022-07-06 02:10:00|15578.6|15574.6|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|57
1657073700000|2022-07-06 02:15:00|15577|15573|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|96
1657074000000|2022-07-06 02:20:00|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15572.3|15568.3|40
1657074300000|2022-07-06 02:25:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|48
1657074600000|2022-07-06 02:30:00|15583.3|15579.3|15572.3|15568.3|15584.8|15580.8|15572.3|15568.3|53
1657074900000|2022-07-06 02:35:00|15575.4|15571.4|15580.1|15576.1|15581.7|15577.7|15572.3|15568.3|63
1657075200000|2022-07-06 02:40:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|48
1657075500000|2022-07-06 02:45:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|49
1657075800000|2022-07-06 02:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|69
1657076100000|2022-07-06 02:55:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15577|15573|59
1657076400000|2022-07-06 03:00:00|15583.3|15579.3|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|45
1657076700000|2022-07-06 03:05:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|56
1657077000000|2022-07-06 03:10:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|61
1657077300000|2022-07-06 03:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|133
1657077600000|2022-07-06 03:20:00|15572.3|15568.3|15566.1|15562.1|15577|15573|15566.1|15562.1|175
1657077900000|2022-07-06 03:25:00|15562.9|15558.9|15559.8|15555.8|15567.6|15563.6|15559.8|15555.8|209
1657078200000|2022-07-06 03:30:00|15561.4|15557.4|15552|15548|15562.9|15558.9|15550.4|15546.4|105
1657078500000|2022-07-06 03:35:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|55
1657078800000|2022-07-06 03:40:00|15552|15548|15555.1|15551.1|15559.8|15555.8|15552|15548|67
1657079100000|2022-07-06 03:45:00|15556.7|15552.7|15558.3|15554.3|15562.9|15558.9|15556.7|15552.7|27
1657079400000|2022-07-06 03:50:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15548.9|15544.9|26
1657079700000|2022-07-06 03:55:00|15555.1|15551.1|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|14
1657080000000|2022-07-06 04:00:00|15558.3|15554.3|15566.1|15562.1|15569.2|15565.2|15558.3|15554.3|26
1657080300000|2022-07-06 04:05:00|15564.5|15560.5|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|34
1657080600000|2022-07-06 04:10:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15570.8|15566.8|23
1657080900000|2022-07-06 04:15:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|65
1657081200000|2022-07-06 04:20:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|36
1657081500000|2022-07-06 04:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|131
1657081800000|2022-07-06 04:30:00|15567.6|15563.6|15569.2|15565.2|15577|15573|15566.1|15562.1|96
1657082100000|2022-07-06 04:35:00|15570.8|15566.8|15556.7|15552.7|15570.8|15566.8|15556.7|15552.7|100
1657082400000|2022-07-06 04:40:00|15558.3|15554.3|15561.4|15557.4|15562.9|15558.9|15558.3|15554.3|61
1657082700000|2022-07-06 04:45:00|15559.8|15555.8|15561.4|15557.4|15562.9|15558.9|15558.3|15554.3|22
1657083000000|2022-07-06 04:50:00|15562.9|15558.9|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|49
1657083300000|2022-07-06 04:55:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15548.9|15544.9|96
1657083600000|2022-07-06 05:00:00|15552|15548|15572.3|15568.3|15572.3|15568.3|15550.4|15546.4|51
1657083900000|2022-07-06 05:05:00|15573.9|15569.9|15570.8|15566.8|15577|15573|15566.1|15562.1|48
1657084200000|2022-07-06 05:10:00|15569.2|15565.2|15570.8|15566.8|15573.9|15569.9|15566.1|15562.1|34
1657084500000|2022-07-06 05:15:00|15572.3|15568.3|15594.2|15590.2|15594.2|15590.2|15569.2|15565.2|98
1657084800000|2022-07-06 05:20:00|15595.8|15591.8|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|44
1657085100000|2022-07-06 05:25:00|15597.3|15593.3|15602|15598|15603.6|15599.6|15594.2|15590.2|65
1657085400000|2022-07-06 05:30:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|55
1657085700000|2022-07-06 05:35:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15594.2|15590.2|43
1657086000000|2022-07-06 05:40:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|62
1657086300000|2022-07-06 05:45:00|15608.3|15604.3|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|50
1657086600000|2022-07-06 05:50:00|15602|15598|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|58
1657086900000|2022-07-06 05:55:00|15609.8|15605.8|15611.4|15607.4|15616.1|15612.1|15605.1|15601.1|66
1657087200000|2022-07-06 06:00:00|15609.8|15605.8|15630.1|15626.1|15630.1|15626.1|15603.6|15599.6|114
1657087500000|2022-07-06 06:05:00|15628.6|15624.6|15652|15648|15658.3|15654.3|15628.6|15624.6|343
1657087800000|2022-07-06 06:10:00|15650.4|15646.4|15652|15648|15667.6|15663.6|15647.3|15643.3|181
1657088100000|2022-07-06 06:15:00|15653.6|15649.6|15634.8|15630.8|15656.7|15652.7|15631.7|15627.7|93
1657088400000|2022-07-06 06:20:00|15636.4|15632.4|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|87
1657088700000|2022-07-06 06:25:00|15636.4|15632.4|15612.9|15608.9|15644.2|15640.2|15609.8|15605.8|173
1657089000000|2022-07-06 06:30:00|15611.4|15607.4|15584.8|15580.8|15616.1|15612.1|15569.2|15565.2|261
1657089300000|2022-07-06 06:35:00|15583.3|15579.3|15572.3|15568.3|15591.1|15587.1|15569.2|15565.2|128
1657089600000|2022-07-06 06:40:00|15573.9|15569.9|15564.5|15560.5|15581.7|15577.7|15562.9|15558.9|112
1657089900000|2022-07-06 06:45:00|15566.1|15562.1|15567.6|15563.6|15581.7|15577.7|15562.9|15558.9|75
1657090200000|2022-07-06 06:50:00|15566.1|15562.1|15572.3|15568.3|15581.7|15577.7|15562.9|15558.9|191
1657090500000|2022-07-06 06:55:00|15569.2|15565.2|15587.9|15583.9|15594.2|15590.2|15569.2|15565.2|227
1657090800000|2022-07-06 07:00:00|15584.8|15580.8|15550.4|15546.4|15587.9|15583.9|15544.2|15540.2|572
1657091100000|2022-07-06 07:05:00|15547.3|15543.3|15553.6|15549.6|15555.1|15551.1|15534.8|15530.8|503
1657091400000|2022-07-06 07:10:00|15555.1|15551.1|15569.2|15565.2|15584.8|15580.8|15553.6|15549.6|333
1657091700000|2022-07-06 07:15:00|15567.6|15563.6|15550.4|15546.4|15572.3|15568.3|15550.4|15546.4|209
1657092000000|2022-07-06 07:20:00|15552|15548|15534.8|15530.8|15562.9|15558.9|15531.7|15527.7|383
1657092300000|2022-07-06 07:25:00|15531.7|15527.7|15550.4|15546.4|15555.1|15551.1|15525.4|15521.4|295
1657092600000|2022-07-06 07:30:00|15548.9|15544.9|15566.1|15562.1|15569.2|15565.2|15542.6|15538.6|160
1657092900000|2022-07-06 07:35:00|15569.2|15565.2|15556.7|15552.7|15570.8|15566.8|15548.9|15544.9|200
1657093200000|2022-07-06 07:40:00|15558.3|15554.3|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|160
1657093500000|2022-07-06 07:45:00|15558.3|15554.3|15572.3|15568.3|15581.7|15577.7|15558.3|15554.3|150
1657093800000|2022-07-06 07:50:00|15570.8|15566.8|15580.1|15576.1|15589.5|15585.5|15566.1|15562.1|319
1657094100000|2022-07-06 07:55:00|15581.7|15577.7|15587.9|15583.9|15594.2|15590.2|15578.6|15574.6|91
1657094400000|2022-07-06 08:00:00|15586.4|15582.4|15600.4|15596.4|15602|15598|15578.6|15574.6|146
1657094700000|2022-07-06 08:05:00|15603.6|15599.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|266
1657095000000|2022-07-06 08:10:00|15602|15598|15619.2|15615.2|15631.7|15627.7|15600.4|15596.4|250
1657095300000|2022-07-06 08:15:00|15620.8|15616.8|15616.1|15612.1|15625.4|15621.4|15608.3|15604.3|150
1657095600000|2022-07-06 08:20:00|15619.2|15615.2|15612.9|15608.9|15625.4|15621.4|15606.7|15602.7|91
1657095900000|2022-07-06 08:25:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|86
1657096200000|2022-07-06 08:30:00|15623.9|15619.9|15612.9|15608.9|15628.6|15624.6|15608.3|15604.3|155
1657096500000|2022-07-06 08:35:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15598.9|15594.9|240
1657096800000|2022-07-06 08:40:00|15620.8|15616.8|15647.3|15643.3|15658.3|15654.3|15620.8|15616.8|204
1657097100000|2022-07-06 08:45:00|15648.9|15644.9|15633.3|15629.3|15648.9|15644.9|15631.7|15627.7|159
1657097400000|2022-07-06 08:50:00|15634.8|15630.8|15609.8|15605.8|15639.5|15635.5|15606.7|15602.7|165
1657097700000|2022-07-06 08:55:00|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15594.2|15590.2|159
1657098000000|2022-07-06 09:00:00|15609.8|15605.8|15616.1|15612.1|15625.4|15621.4|15600.4|15596.4|90
1657098300000|2022-07-06 09:05:00|15614.5|15610.5|15627|15623|15634.8|15630.8|15611.4|15607.4|105
1657098600000|2022-07-06 09:10:00|15625.4|15621.4|15633.3|15629.3|15634.8|15630.8|15617.6|15613.6|121
1657098900000|2022-07-06 09:15:00|15634.8|15630.8|15619.2|15615.2|15644.2|15640.2|15619.2|15615.2|85
1657099200000|2022-07-06 09:20:00|15623.9|15619.9|15608.3|15604.3|15625.4|15621.4|15605.1|15601.1|84
1657099500000|2022-07-06 09:25:00|15609.8|15605.8|15617.6|15613.6|15622.3|15618.3|15606.7|15602.7|85
1657099800000|2022-07-06 09:30:00|15619.2|15615.2|15603.6|15599.6|15628.6|15624.6|15600.4|15596.4|74
1657100100000|2022-07-06 09:35:00|15600.4|15596.4|15609.8|15605.8|15611.4|15607.4|15595.8|15591.8|96
1657100400000|2022-07-06 09:40:00|15608.3|15604.3|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|31
1657100700000|2022-07-06 09:45:00|15598.9|15594.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|37
1657101000000|2022-07-06 09:50:00|15603.6|15599.6|15597.3|15593.3|15606.7|15602.7|15592.6|15588.6|166
1657101300000|2022-07-06 09:55:00|15598.9|15594.9|15609.8|15605.8|15609.8|15605.8|15592.6|15588.6|159
1657101600000|2022-07-06 10:00:00|15608.3|15604.3|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|33
1657101900000|2022-07-06 10:05:00|15600.4|15596.4|15587.9|15583.9|15602|15598|15581.7|15577.7|77
1657102200000|2022-07-06 10:10:00|15586.4|15582.4|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|134
1657102500000|2022-07-06 10:15:00|15573.9|15569.9|15587.9|15583.9|15591.1|15587.1|15569.2|15565.2|115
1657102800000|2022-07-06 10:20:00|15589.5|15585.5|15575.4|15571.4|15594.2|15590.2|15575.4|15571.4|80
1657103100000|2022-07-06 10:25:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15566.1|15562.1|78
1657103400000|2022-07-06 10:30:00|15577|15573|15578.6|15574.6|15581.7|15577.7|15566.1|15562.1|214
1657103700000|2022-07-06 10:35:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|42
1657104000000|2022-07-06 10:40:00|15583.3|15579.3|15583.3|15579.3|15587.9|15583.9|15578.6|15574.6|36
1657104300000|2022-07-06 10:45:00|15581.7|15577.7|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|72
1657104600000|2022-07-06 10:50:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|144
1657104900000|2022-07-06 10:55:00|15580.1|15576.1|15578.6|15574.6|15583.3|15579.3|15573.9|15569.9|95
1657105200000|2022-07-06 11:00:00|15580.1|15576.1|15587.9|15583.9|15591.1|15587.1|15580.1|15576.1|72
1657105500000|2022-07-06 11:05:00|15586.4|15582.4|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|96
1657105800000|2022-07-06 11:10:00|15595.8|15591.8|15578.6|15574.6|15597.3|15593.3|15578.6|15574.6|86
1657106100000|2022-07-06 11:15:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|42
1657106400000|2022-07-06 11:20:00|15586.4|15582.4|15592.6|15588.6|15598.9|15594.9|15581.7|15577.7|40
1657106700000|2022-07-06 11:25:00|15591.1|15587.1|15612.9|15608.9|15612.9|15608.9|15581.7|15577.7|70
1657107000000|2022-07-06 11:30:00|15611.4|15607.4|15622.3|15618.3|15625.4|15621.4|15606.7|15602.7|157
1657107300000|2022-07-06 11:35:00|15620.8|15616.8|15609.8|15605.8|15637.9|15633.9|15600.4|15596.4|295
1657107600000|2022-07-06 11:40:00|15608.3|15604.3|15631.7|15627.7|15631.7|15627.7|15603.6|15599.6|192
1657107900000|2022-07-06 11:45:00|15628.6|15624.6|15619.2|15615.2|15641.1|15637.1|15619.2|15615.2|304
1657108200000|2022-07-06 11:50:00|15620.8|15616.8|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|202
1657108500000|2022-07-06 11:55:00|15630.1|15626.1|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|265
1657108800000|2022-07-06 12:00:00|15634.8|15630.8|15656.7|15652.7|15658.3|15654.3|15631.7|15627.7|665
1657109100000|2022-07-06 12:05:00|15658.3|15654.3|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|752
1657109400000|2022-07-06 12:10:00|15634.8|15630.8|15639.5|15635.5|15647.3|15643.3|15628.6|15624.6|625
1657109700000|2022-07-06 12:15:00|15641.1|15637.1|15644.2|15640.2|15653.6|15649.6|15628.6|15624.6|533
1657110000000|2022-07-06 12:20:00|15650.4|15646.4|15687.9|15683.9|15691.1|15687.1|15644.2|15640.2|1428
1657110300000|2022-07-06 12:25:00|15691.1|15687.1|15678.6|15674.6|15709.8|15705.8|15677|15673|1143
1657110600000|2022-07-06 12:30:00|15680.1|15676.1|15709.8|15705.8|15714.5|15710.5|15678.6|15674.6|955
1657110900000|2022-07-06 12:35:00|15708.3|15704.3|15728.6|15724.6|15753.6|15749.6|15706.7|15702.7|1024
1657111200000|2022-07-06 12:40:00|15725.4|15721.4|15725.4|15721.4|15730.1|15726.1|15697.3|15693.3|962
1657111500000|2022-07-06 12:45:00|15727|15723|15722.3|15718.3|15731.7|15727.7|15706.7|15702.7|711
1657111800000|2022-07-06 12:50:00|15725.4|15721.4|15708.3|15704.3|15736.4|15732.4|15700.4|15696.4|790
1657112100000|2022-07-06 12:55:00|15709.8|15705.8|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|617
1657112400000|2022-07-06 13:00:00|15711.4|15707.4|15700.4|15696.4|15712.9|15708.9|15691.1|15687.1|741
1657112700000|2022-07-06 13:05:00|15698.9|15694.9|15686.4|15682.4|15703.6|15699.6|15678.6|15674.6|926
1657113000000|2022-07-06 13:10:00|15687.9|15683.9|15675.4|15671.4|15703.6|15699.6|15675.4|15671.4|529
1657113300000|2022-07-06 13:15:00|15678.6|15674.6|15687.9|15683.9|15694.2|15690.2|15669.2|15665.2|680
1657113600000|2022-07-06 13:20:00|15689.5|15685.5|15700.4|15696.4|15705.1|15701.1|15672.3|15668.3|476
1657113900000|2022-07-06 13:25:00|15702|15698|15672.3|15668.3|15706.7|15702.7|15669.2|15665.2|797
1657114200000|2022-07-06 13:30:00|15675.4|15671.4|15681.7|15677.7|15687.9|15683.9|15659.8|15655.8|778
1657114500000|2022-07-06 13:35:00|15680.1|15676.1|15644.2|15640.2|15681.7|15677.7|15637.9|15633.9|1110
1657114800000|2022-07-06 13:40:00|15645.8|15641.8|15666.1|15662.1|15666.1|15662.1|15641.1|15637.1|1245
1657115100000|2022-07-06 13:45:00|15661.4|15657.4|15644.2|15640.2|15669.2|15665.2|15637.9|15633.9|1557
1657115400000|2022-07-06 13:50:00|15642.6|15638.6|15609.8|15605.8|15647.3|15643.3|15591.1|15587.1|1514
1657115700000|2022-07-06 13:55:00|15612.9|15608.9|15611.4|15607.4|15619.2|15615.2|15597.3|15593.3|848
1657116000000|2022-07-06 14:00:00|15581.7|15577.7|15562.9|15558.9|15583.3|15579.3|15525.4|15521.4|1683
1657116300000|2022-07-06 14:05:00|15559.8|15555.8|15541.1|15537.1|15569.2|15565.2|15534.8|15530.8|1153
1657116600000|2022-07-06 14:10:00|15537.9|15533.9|15531.7|15527.7|15562.9|15558.9|15516.1|15512.1|1502
1657116900000|2022-07-06 14:15:00|15528.6|15524.6|15500.4|15496.4|15534.8|15530.8|15491.1|15487.1|939
1657117200000|2022-07-06 14:20:00|15502|15498|15519.2|15515.2|15528.6|15524.6|15500.4|15496.4|842
1657117500000|2022-07-06 14:25:00|15517.6|15513.6|15462.9|15458.9|15517.6|15513.6|15462.9|15458.9|819
1657117800000|2022-07-06 14:30:00|15466.1|15462.1|15444.2|15440.2|15475.4|15471.4|15434.8|15430.8|1157
1657118100000|2022-07-06 14:35:00|15447.3|15443.3|15437.9|15433.9|15466.1|15462.1|15419.2|15415.2|945
1657118400000|2022-07-06 14:40:00|15441.1|15437.1|15431.7|15427.7|15456.7|15452.7|15419.2|15415.2|1097
1657118700000|2022-07-06 14:45:00|15434.8|15430.8|15444.2|15440.2|15450.4|15446.4|15422.3|15418.3|944
1657119000000|2022-07-06 14:50:00|15442.6|15438.6|15434.8|15430.8|15442.6|15438.6|15419.2|15415.2|664
1657119300000|2022-07-06 14:55:00|15437.9|15433.9|15441.1|15437.1|15456.7|15452.7|15436.4|15432.4|1332
1657119600000|2022-07-06 15:00:00|15444.2|15440.2|15447.3|15443.3|15456.7|15452.7|15437.9|15433.9|1358
1657119900000|2022-07-06 15:05:00|15444.2|15440.2|15442.6|15438.6|15456.7|15452.7|15428.6|15424.6|993
1657120200000|2022-07-06 15:10:00|15441.1|15437.1|15431.7|15427.7|15466.1|15462.1|15428.6|15424.6|1061
1657120500000|2022-07-06 15:15:00|15428.6|15424.6|15409.8|15405.8|15450.4|15446.4|15406.7|15402.7|1307
1657120800000|2022-07-06 15:20:00|15408.3|15404.3|15412.9|15408.9|15419.2|15415.2|15400.4|15396.4|789
1657121100000|2022-07-06 15:25:00|15419.2|15415.2|15375.4|15371.4|15422.3|15418.3|15373.9|15369.9|1049
1657121400000|2022-07-06 15:30:00|15378.6|15374.6|15391.1|15387.1|15394.2|15390.2|15375.4|15371.4|556
1657121700000|2022-07-06 15:35:00|15392.6|15388.6|15400.4|15396.4|15400.4|15396.4|15378.6|15374.6|497
1657122000000|2022-07-06 15:40:00|15403.6|15399.6|15414.5|15410.5|15416.1|15412.1|15387.9|15383.9|570
1657122300000|2022-07-06 15:45:00|15416.1|15412.1|15422.3|15418.3|15431.7|15427.7|15403.6|15399.6|634
1657122600000|2022-07-06 15:50:00|15425.4|15421.4|15384.8|15380.8|15425.4|15421.4|15381.7|15377.7|669
1657122900000|2022-07-06 15:55:00|15383.3|15379.3|15384.8|15380.8|15392.6|15388.6|15372.3|15368.3|579
1657123200000|2022-07-06 16:00:00|15381.7|15377.7|15366.1|15362.1|15394.2|15390.2|15362.9|15358.9|635
1657123500000|2022-07-06 16:05:00|15369.2|15365.2|15392.6|15388.6|15394.2|15390.2|15366.1|15362.1|377
1657123800000|2022-07-06 16:10:00|15394.2|15390.2|15372.3|15368.3|15394.2|15390.2|15369.2|15365.2|347
1657124100000|2022-07-06 16:15:00|15375.4|15371.4|15362.9|15358.9|15378.6|15374.6|15359.8|15355.8|292
1657124400000|2022-07-06 16:20:00|15359.8|15355.8|15369.2|15365.2|15369.2|15365.2|15350.4|15346.4|736
1657124700000|2022-07-06 16:25:00|15372.3|15368.3|15384.8|15380.8|15387.9|15383.9|15369.2|15365.2|717
1657125000000|2022-07-06 16:30:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15380.1|15376.1|581
1657125300000|2022-07-06 16:35:00|15386.4|15382.4|15391.1|15387.1|15400.4|15396.4|15384.8|15380.8|292
1657125600000|2022-07-06 16:40:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15378.6|15374.6|414
1657125900000|2022-07-06 16:45:00|15397.3|15393.3|15403.6|15399.6|15406.7|15402.7|15394.2|15390.2|292
1657126200000|2022-07-06 16:50:00|15400.4|15396.4|15384.8|15380.8|15400.4|15396.4|15378.6|15374.6|350
1657126500000|2022-07-06 16:55:00|15387.9|15383.9|15372.3|15368.3|15387.9|15383.9|15366.1|15362.1|332
1657126800000|2022-07-06 17:00:00|15373.9|15369.9|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|434
1657127100000|2022-07-06 17:05:00|15375.4|15371.4|15394.2|15390.2|15395.8|15391.8|15369.2|15365.2|352
1657127400000|2022-07-06 17:10:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|318
1657127700000|2022-07-06 17:15:00|15395.8|15391.8|15389.5|15385.5|15395.8|15391.8|15375.4|15371.4|443
1657128000000|2022-07-06 17:20:00|15391.1|15387.1|15387.9|15383.9|15397.3|15393.3|15384.8|15380.8|348
1657128300000|2022-07-06 17:25:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|241
1657128600000|2022-07-06 17:30:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15378.6|15374.6|349
1657128900000|2022-07-06 17:35:00|15387.9|15383.9|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|491
1657129200000|2022-07-06 17:40:00|15400.4|15396.4|15387.9|15383.9|15405.1|15401.1|15387.9|15383.9|307
1657129500000|2022-07-06 17:45:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|535
1657129800000|2022-07-06 17:50:00|15389.5|15385.5|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|348
1657130100000|2022-07-06 17:55:00|15395.8|15391.8|15412.9|15408.9|15423.9|15419.9|15391.1|15387.1|634
1657130400000|2022-07-06 18:00:00|15402|15398|15406.7|15402.7|15412.9|15408.9|15381.7|15377.7|667
1657130700000|2022-07-06 18:05:00|15403.6|15399.6|15369.2|15365.2|15409.8|15405.8|15366.1|15362.1|703
1657131000000|2022-07-06 18:10:00|15370.8|15366.8|15359.8|15355.8|15389.5|15385.5|15359.8|15355.8|709
1657131300000|2022-07-06 18:15:00|15361.4|15357.4|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|561
1657131600000|2022-07-06 18:20:00|15358.3|15354.3|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|481
1657131900000|2022-07-06 18:25:00|15366.1|15362.1|15384.8|15380.8|15391.1|15387.1|15362.9|15358.9|574
1657132200000|2022-07-06 18:30:00|15383.3|15379.3|15381.7|15377.7|15387.9|15383.9|15375.4|15371.4|256
1657132500000|2022-07-06 18:35:00|15383.3|15379.3|15394.2|15390.2|15400.4|15396.4|15381.7|15377.7|392
1657132800000|2022-07-06 18:40:00|15391.1|15387.1|15406.7|15402.7|15422.3|15418.3|15391.1|15387.1|439
1657133100000|2022-07-06 18:45:00|15405.1|15401.1|15384.8|15380.8|15406.7|15402.7|15383.3|15379.3|506
1657133400000|2022-07-06 18:50:00|15387.9|15383.9|15397.3|15393.3|15402|15398|15386.4|15382.4|327
1657133700000|2022-07-06 18:55:00|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15375.4|15371.4|549
1657134000000|2022-07-06 19:00:00|15394.2|15390.2|15387.9|15383.9|15409.8|15405.8|15381.7|15377.7|483
1657134300000|2022-07-06 19:05:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|346
1657134600000|2022-07-06 19:10:00|15381.7|15377.7|15359.8|15355.8|15381.7|15377.7|15356.7|15352.7|293
1657134900000|2022-07-06 19:15:00|15361.4|15357.4|15350.4|15346.4|15362.9|15358.9|15350.4|15346.4|235
1657135200000|2022-07-06 19:20:00|15352|15348|15350.4|15346.4|15359.8|15355.8|15347.3|15343.3|282
1657135500000|2022-07-06 19:25:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15341.1|15337.1|375
1657135800000|2022-07-06 19:30:00|15353.6|15349.6|15344.2|15340.2|15362.9|15358.9|15344.2|15340.2|473
1657136100000|2022-07-06 19:35:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15337.9|15333.9|275
1657136400000|2022-07-06 19:40:00|15345.8|15341.8|15334.8|15330.8|15345.8|15341.8|15333.3|15329.3|311
1657136700000|2022-07-06 19:45:00|15337.9|15333.9|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|382
1657137000000|2022-07-06 19:50:00|15353.6|15349.6|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|489
1657137300000|2022-07-06 19:55:00|15341.1|15337.1|15322.3|15318.3|15347.3|15343.3|15322.3|15318.3|2350
1657137600000|2022-07-06 20:00:00|15319.2|15315.2|15344.2|15340.2|15350.4|15346.4|15319.2|15315.2|1486
1657137900000|2022-07-06 20:05:00|15341.1|15337.1|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|476
1657138200000|2022-07-06 20:10:00|15337.9|15333.9|15355.1|15351.1|15361.4|15357.4|15337.9|15333.9|380
1657138500000|2022-07-06 20:15:00|15353.6|15349.6|15353.6|15349.6|15359.8|15355.8|15347.3|15343.3|330
1657138800000|2022-07-06 20:20:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|220
1657139100000|2022-07-06 20:25:00|15353.6|15349.6|15352|15348|15356.7|15352.7|15350.4|15346.4|333
1657139400000|2022-07-06 20:30:00|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|458
1657139700000|2022-07-06 20:35:00|15359.8|15355.8|15369.2|15365.2|15375.4|15371.4|15356.7|15352.7|510
1657140000000|2022-07-06 20:40:00|15370.8|15366.8|15356.7|15352.7|15372.3|15368.3|15356.7|15352.7|317
1657140300000|2022-07-06 20:45:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15358.3|15354.3|269
1657140600000|2022-07-06 20:50:00|15364.5|15360.5|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|357
1657140900000|2022-07-06 20:55:00|15362.9|15358.9|15369.2|15365.2|15370.8|15366.8|15359.8|15355.8|297
1657144800000|2022-07-06 22:00:00|15384.8|15380.8|15377|15373|15384.8|15380.8|15366.1|15362.1|56
1657145100000|2022-07-06 22:05:00|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15367.6|15363.6|5
1657145400000|2022-07-06 22:10:00|15370.8|15366.8|15373.9|15369.9|15375.4|15371.4|15370.8|15366.8|28
1657145700000|2022-07-06 22:15:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|22
1657146000000|2022-07-06 22:20:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|35
1657146300000|2022-07-06 22:25:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|9
1657146600000|2022-07-06 22:30:00|15373.9|15369.9|15380.1|15376.1|15381.7|15377.7|15372.3|15368.3|78
1657146900000|2022-07-06 22:35:00|15378.6|15374.6|15377|15373|15381.7|15377.7|15377|15373|32
1657147200000|2022-07-06 22:40:00|15375.4|15371.4|15372.3|15368.3|15377|15373|15370.8|15366.8|11
1657147500000|2022-07-06 22:45:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|17
1657147800000|2022-07-06 22:50:00|15370.8|15366.8|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|16
1657148100000|2022-07-06 22:55:00|15367.6|15363.6|15359.8|15355.8|15367.6|15363.6|15359.8|15355.8|88
1657148400000|2022-07-06 23:00:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|13
1657148700000|2022-07-06 23:05:00|15355.1|15351.1|15348.9|15344.9|15355.1|15351.1|15347.3|15343.3|71
1657149000000|2022-07-06 23:10:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|25
1657149300000|2022-07-06 23:15:00|15345.8|15341.8|15350.4|15346.4|15353.6|15349.6|15344.2|15340.2|42
1657149600000|2022-07-06 23:20:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|0
1657149900000|2022-07-06 23:25:00|||||||||1
1657150200000|2022-07-06 23:30:00|15356.7|15352.7|15366.1|15362.1|15373.9|15369.9|15356.7|15352.7|111
1657150500000|2022-07-06 23:35:00|15364.5|15360.5|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|20
1657150800000|2022-07-06 23:40:00|15359.8|15355.8|15367.6|15363.6|15367.6|15363.6|15359.8|15355.8|18
1657151100000|2022-07-06 23:45:00|15366.1|15362.1|15364.5|15360.5|15369.2|15365.2|15362.9|15358.9|9
1657151400000|2022-07-06 23:50:00|15366.1|15362.1|15367.6|15363.6|15369.2|15365.2|15364.5|15360.5|9
1657151700000|2022-07-06 23:55:00|15369.2|15365.2|15362.9|15358.9|15370.8|15366.8|15362.9|15358.9|23
1657152000000|2022-07-07 00:00:00|15364.5|15360.5|15378.6|15374.6|15381.7|15377.7|15353.6|15349.6|120
1657152300000|2022-07-07 00:05:00|15381.7|15377.7|15381.7|15377.7|15395.8|15391.8|15378.6|15374.6|61
1657152600000|2022-07-07 00:10:00|15380.1|15376.1|15366.1|15362.1|15381.7|15377.7|15366.1|15362.1|117
1657152900000|2022-07-07 00:15:00|15369.2|15365.2|15367.6|15363.6|15378.6|15374.6|15364.5|15360.5|121
1657153200000|2022-07-07 00:20:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15361.4|15357.4|71
1657153500000|2022-07-07 00:25:00|15364.5|15360.5|15384.8|15380.8|15384.8|15380.8|15362.9|15358.9|127
1657153800000|2022-07-07 00:30:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|51
1657154100000|2022-07-07 00:35:00|15383.3|15379.3|15386.4|15382.4|15392.6|15388.6|15378.6|15374.6|65
1657154400000|2022-07-07 00:40:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|81
1657154700000|2022-07-07 00:45:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|36
1657155000000|2022-07-07 00:50:00|15391.1|15387.1|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|24
1657155300000|2022-07-07 00:55:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15397.3|15393.3|39
1657155600000|2022-07-07 01:00:00|15408.3|15404.3|15428.6|15424.6|15428.6|15424.6|15408.3|15404.3|120
1657155900000|2022-07-07 01:05:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|51
1657156200000|2022-07-07 01:10:00|15420.8|15416.8|15423.9|15419.9|15431.7|15427.7|15419.2|15415.2|45
1657156500000|2022-07-07 01:15:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|11
1657156800000|2022-07-07 01:20:00|15431.7|15427.7|15427|15423|15436.4|15432.4|15422.3|15418.3|51
1657157100000|2022-07-07 01:25:00|15425.4|15421.4|15423.9|15419.9|15425.4|15421.4|15420.8|15416.8|12
1657157400000|2022-07-07 01:30:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15406.7|15402.7|51
1657157700000|2022-07-07 01:35:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|9
1657158000000|2022-07-07 01:40:00|15411.4|15407.4|15416.1|15412.1|15422.3|15418.3|15411.4|15407.4|31
1657158300000|2022-07-07 01:45:00|15414.5|15410.5|15411.4|15407.4|15416.1|15412.1|15408.3|15404.3|14
1657158600000|2022-07-07 01:50:00|15412.9|15408.9|15391.1|15387.1|15412.9|15408.9|15389.5|15385.5|56
1657158900000|2022-07-07 01:55:00|15389.5|15385.5|15377|15373|15391.1|15387.1|15375.4|15371.4|48
1657159200000|2022-07-07 02:00:00|15375.4|15371.4|15378.6|15374.6|15380.1|15376.1|15366.1|15362.1|81
1657159500000|2022-07-07 02:05:00|15380.1|15376.1|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|39
1657159800000|2022-07-07 02:10:00|15383.3|15379.3|15391.1|15387.1|15398.9|15394.9|15383.3|15379.3|18
1657160100000|2022-07-07 02:15:00|15389.5|15385.5|15380.1|15376.1|15389.5|15385.5|15377|15373|18
1657160400000|2022-07-07 02:20:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15377|15373|7
1657160700000|2022-07-07 02:25:00|15383.3|15379.3|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|16
1657161000000|2022-07-07 02:30:00|15383.3|15379.3|15378.6|15374.6|15386.4|15382.4|15375.4|15371.4|34
1657161300000|2022-07-07 02:35:00|15375.4|15371.4|15380.1|15376.1|15383.3|15379.3|15372.3|15368.3|48
1657161600000|2022-07-07 02:40:00|15378.6|15374.6|15362.9|15358.9|15378.6|15374.6|15362.9|15358.9|29
1657161900000|2022-07-07 02:45:00|15364.5|15360.5|15359.8|15355.8|15369.2|15365.2|15358.3|15354.3|20
1657162200000|2022-07-07 02:50:00|15358.3|15354.3|15362.9|15358.9|15366.1|15362.1|15355.1|15351.1|66
1657162500000|2022-07-07 02:55:00|15361.4|15357.4|15361.4|15357.4|15370.8|15366.8|15359.8|15355.8|44
1657162800000|2022-07-07 03:00:00|15362.9|15358.9|15369.2|15365.2|15370.8|15366.8|15359.8|15355.8|18
1657163100000|2022-07-07 03:05:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|12
1657163400000|2022-07-07 03:10:00|15370.8|15366.8|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|33
1657163700000|2022-07-07 03:15:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|31
1657164000000|2022-07-07 03:20:00|15364.5|15360.5|15373.9|15369.9|15373.9|15369.9|15364.5|15360.5|18
1657164300000|2022-07-07 03:25:00|15372.3|15368.3|15381.7|15377.7|15381.7|15377.7|15372.3|15368.3|29
1657164600000|2022-07-07 03:30:00|15384.8|15380.8|15384.8|15380.8|15386.4|15382.4|15378.6|15374.6|40
1657164900000|2022-07-07 03:35:00|15381.7|15377.7|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|39
1657165200000|2022-07-07 03:40:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|20
1657165500000|2022-07-07 03:45:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|44
1657165800000|2022-07-07 03:50:00|15394.2|15390.2|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|28
1657166100000|2022-07-07 03:55:00|15392.6|15388.6|15395.8|15391.8|15397.3|15393.3|15387.9|15383.9|73
1657166400000|2022-07-07 04:00:00|15394.2|15390.2|15387.9|15383.9|15395.8|15391.8|15387.9|15383.9|45
1657166700000|2022-07-07 04:05:00|15384.8|15380.8|15395.8|15391.8|15397.3|15393.3|15384.8|15380.8|73
1657167000000|2022-07-07 04:10:00|15397.3|15393.3|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|12
1657167300000|2022-07-07 04:15:00|15380.1|15376.1|15375.4|15371.4|15380.1|15376.1|15369.2|15365.2|70
1657167600000|2022-07-07 04:20:00|15373.9|15369.9|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|28
1657167900000|2022-07-07 04:25:00|15377|15373|15377|15373|15378.6|15374.6|15375.4|15371.4|38
1657168200000|2022-07-07 04:30:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15367.6|15363.6|28
1657168500000|2022-07-07 04:35:00|15377|15373|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|6
1657168800000|2022-07-07 04:40:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|3
1657169100000|2022-07-07 04:45:00|15370.8|15366.8|15362.9|15358.9|15370.8|15366.8|15359.8|15355.8|18
1657169400000|2022-07-07 04:50:00|15366.1|15362.1|15373.9|15369.9|15375.4|15371.4|15366.1|15362.1|31
1657169700000|2022-07-07 04:55:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|48
1657170000000|2022-07-07 05:00:00|15367.6|15363.6|15375.4|15371.4|15375.4|15371.4|15362.9|15358.9|96
1657170300000|2022-07-07 05:05:00|15377|15373|15367.6|15363.6|15378.6|15374.6|15364.5|15360.5|23
1657170600000|2022-07-07 05:10:00|15369.2|15365.2|15358.3|15354.3|15373.9|15369.9|15356.7|15352.7|46
1657170900000|2022-07-07 05:15:00|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|11
1657171200000|2022-07-07 05:20:00|15359.8|15355.8|15362.9|15358.9|15364.5|15360.5|15356.7|15352.7|25
1657171500000|2022-07-07 05:25:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|37
1657171800000|2022-07-07 05:30:00|15361.4|15357.4|15372.3|15368.3|15375.4|15371.4|15361.4|15357.4|29
1657172100000|2022-07-07 05:35:00|15370.8|15366.8|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|18
1657172400000|2022-07-07 05:40:00|15377|15373|15373.9|15369.9|15378.6|15374.6|15372.3|15368.3|14
1657172700000|2022-07-07 05:45:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15367.6|15363.6|8
1657173000000|2022-07-07 05:50:00|15373.9|15369.9|15372.3|15368.3|15381.7|15377.7|15370.8|15366.8|41
1657173300000|2022-07-07 05:55:00|15373.9|15369.9|15381.7|15377.7|15381.7|15377.7|15370.8|15366.8|52
1657173600000|2022-07-07 06:00:00|15383.3|15379.3|15383.3|15379.3|15387.9|15383.9|15375.4|15371.4|146
1657173900000|2022-07-07 06:05:00|15384.8|15380.8|15359.8|15355.8|15384.8|15380.8|15359.8|15355.8|54
1657174200000|2022-07-07 06:10:00|15358.3|15354.3|15359.8|15355.8|15364.5|15360.5|15353.6|15349.6|97
1657174500000|2022-07-07 06:15:00|15361.4|15357.4|15352|15348|15361.4|15357.4|15347.3|15343.3|66
1657174800000|2022-07-07 06:20:00|15350.4|15346.4|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|63
1657175100000|2022-07-07 06:25:00|15362.9|15358.9|15348.9|15344.9|15364.5|15360.5|15345.8|15341.8|29
1657175400000|2022-07-07 06:30:00|15347.3|15343.3|15336.4|15332.4|15348.9|15344.9|15334.8|15330.8|100
1657175700000|2022-07-07 06:35:00|15337.9|15333.9|15325.4|15321.4|15347.3|15343.3|15322.3|15318.3|215
1657176000000|2022-07-07 06:40:00|15327|15323|15323.9|15319.9|15331.7|15327.7|15322.3|15318.3|80
1657176300000|2022-07-07 06:45:00|15325.4|15321.4|15327|15323|15336.4|15332.4|15323.9|15319.9|36
1657176600000|2022-07-07 06:50:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|39
1657176900000|2022-07-07 06:55:00|15331.7|15327.7|15347.3|15343.3|15350.4|15346.4|15328.6|15324.6|130
1657177200000|2022-07-07 07:00:00|15350.4|15346.4|15334.8|15330.8|15355.1|15351.1|15331.7|15327.7|259
1657177500000|2022-07-07 07:05:00|15333.3|15329.3|15330.1|15326.1|15336.4|15332.4|15319.2|15315.2|130
1657177800000|2022-07-07 07:10:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15331.7|15327.7|119
1657178100000|2022-07-07 07:15:00|15352|15348|15334.8|15330.8|15356.7|15352.7|15333.3|15329.3|131
1657178400000|2022-07-07 07:20:00|15333.3|15329.3|15323.9|15319.9|15333.3|15329.3|15316.1|15312.1|98
1657178700000|2022-07-07 07:25:00|15325.4|15321.4|15334.8|15330.8|15337.9|15333.9|15308.3|15304.3|323
1657179000000|2022-07-07 07:30:00|15333.3|15329.3|15317.6|15313.6|15334.8|15330.8|15316.1|15312.1|167
1657179300000|2022-07-07 07:35:00|15316.1|15312.1|15319.2|15315.2|15328.6|15324.6|15316.1|15312.1|82
1657179600000|2022-07-07 07:40:00|15320.8|15316.8|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|73
1657179900000|2022-07-07 07:45:00|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|52
1657180200000|2022-07-07 07:50:00|15327|15323|15333.3|15329.3|15344.2|15340.2|15323.9|15319.9|126
1657180500000|2022-07-07 07:55:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15330.1|15326.1|126
1657180800000|2022-07-07 08:00:00|15347.3|15343.3|15325.4|15321.4|15353.6|15349.6|15322.3|15318.3|95
1657181100000|2022-07-07 08:05:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|176
1657181400000|2022-07-07 08:10:00|15320.8|15316.8|15322.3|15318.3|15334.8|15330.8|15319.2|15315.2|73
1657181700000|2022-07-07 08:15:00|15323.9|15319.9|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|120
1657182000000|2022-07-07 08:20:00|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|61
1657182300000|2022-07-07 08:25:00|15320.8|15316.8|15303.6|15299.6|15328.6|15324.6|15303.6|15299.6|160
1657182600000|2022-07-07 08:30:00|15305.1|15301.1|15291.1|15287.1|15311.4|15307.4|15291.1|15287.1|144
1657182900000|2022-07-07 08:35:00|15287.9|15283.9|15294.2|15290.2|15298.9|15294.9|15281.7|15277.7|218
1657183200000|2022-07-07 08:40:00|15295.8|15291.8|15294.2|15290.2|15302|15298|15287.9|15283.9|156
1657183500000|2022-07-07 08:45:00|15295.8|15291.8|15300.4|15296.4|15309.8|15305.8|15289.5|15285.5|205
1657183800000|2022-07-07 08:50:00|15302|15298|15291.1|15287.1|15309.8|15305.8|15284.8|15280.8|102
1657184100000|2022-07-07 08:55:00|15289.5|15285.5|15269.2|15265.2|15294.2|15290.2|15269.2|15265.2|262
1657184400000|2022-07-07 09:00:00|15275.4|15271.4|15281.7|15277.7|15287.9|15283.9|15244.2|15240.2|725
1657184700000|2022-07-07 09:05:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15266.1|15262.1|231
1657185000000|2022-07-07 09:10:00|15270.8|15266.8|15275.4|15271.4|15278.6|15274.6|15266.1|15262.1|166
1657185300000|2022-07-07 09:15:00|15273.9|15269.9|15250.4|15246.4|15275.4|15271.4|15244.2|15240.2|210
1657185600000|2022-07-07 09:20:00|15252|15248|15261.4|15257.4|15261.4|15257.4|15241.1|15237.1|130
1657185900000|2022-07-07 09:25:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|44
1657186200000|2022-07-07 09:30:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|187
1657186500000|2022-07-07 09:35:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15247.3|15243.3|102
1657186800000|2022-07-07 09:40:00|15252|15248|15244.2|15240.2|15255.1|15251.1|15242.6|15238.6|74
1657187100000|2022-07-07 09:45:00|15241.1|15237.1|15269.2|15265.2|15269.2|15265.2|15241.1|15237.1|192
1657187400000|2022-07-07 09:50:00|15270.8|15266.8|15272.3|15268.3|15277|15273|15269.2|15265.2|116
1657187700000|2022-07-07 09:55:00|15270.8|15266.8|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|88
1657188000000|2022-07-07 10:00:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15267.6|15263.6|69
1657188300000|2022-07-07 10:05:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|63
1657188600000|2022-07-07 10:10:00|15280.1|15276.1|15300.4|15296.4|15306.7|15302.7|15278.6|15274.6|200
1657188900000|2022-07-07 10:15:00|15298.9|15294.9|15317.6|15313.6|15319.2|15315.2|15287.9|15283.9|389
1657189200000|2022-07-07 10:20:00|15316.1|15312.1|15298.9|15294.9|15316.1|15312.1|15294.2|15290.2|219
1657189500000|2022-07-07 10:25:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|26
1657189800000|2022-07-07 10:30:00|15295.8|15291.8|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|62
1657190100000|2022-07-07 10:35:00|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|37
1657190400000|2022-07-07 10:40:00|15314.5|15310.5|15303.6|15299.6|15316.1|15312.1|15300.4|15296.4|115
1657190700000|2022-07-07 10:45:00|15306.7|15302.7|15298.9|15294.9|15312.9|15308.9|15297.3|15293.3|126
1657191000000|2022-07-07 10:50:00|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15294.2|15290.2|54
1657191300000|2022-07-07 10:55:00|15297.3|15293.3|15303.6|15299.6|15311.4|15307.4|15291.1|15287.1|171
1657191600000|2022-07-07 11:00:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|233
1657191900000|2022-07-07 11:05:00|15306.7|15302.7|15319.2|15315.2|15322.3|15318.3|15297.3|15293.3|159
1657192200000|2022-07-07 11:10:00|15322.3|15318.3|15317.6|15313.6|15325.4|15321.4|15312.9|15308.9|199
1657192500000|2022-07-07 11:15:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|105
1657192800000|2022-07-07 11:20:00|15319.2|15315.2|15325.4|15321.4|15337.9|15333.9|15317.6|15313.6|276
1657193100000|2022-07-07 11:25:00|15323.9|15319.9|15328.6|15324.6|15341.1|15337.1|15322.3|15318.3|219
1657193400000|2022-07-07 11:30:00|15325.4|15321.4|15309.8|15305.8|15328.6|15324.6|15309.8|15305.8|258
1657193700000|2022-07-07 11:35:00|15308.3|15304.3|15339.5|15335.5|15344.2|15340.2|15303.6|15299.6|379
1657194000000|2022-07-07 11:40:00|15337.9|15333.9|15337.9|15333.9|15347.3|15343.3|15331.7|15327.7|250
1657194300000|2022-07-07 11:45:00|15336.4|15332.4|15347.3|15343.3|15356.7|15352.7|15334.8|15330.8|292
1657194600000|2022-07-07 11:50:00|15348.9|15344.9|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|338
1657194900000|2022-07-07 11:55:00|15356.7|15352.7|15366.1|15362.1|15380.1|15376.1|15356.7|15352.7|391
1657195200000|2022-07-07 12:00:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15350.4|15346.4|367
1657195500000|2022-07-07 12:05:00|15366.1|15362.1|15362.9|15358.9|15375.4|15371.4|15356.7|15352.7|168
1657195800000|2022-07-07 12:10:00|15366.1|15362.1|15375.4|15371.4|15384.8|15380.8|15359.8|15355.8|420
1657196100000|2022-07-07 12:15:00|15373.9|15369.9|15337.9|15333.9|15375.4|15371.4|15327|15323|580
1657196400000|2022-07-07 12:20:00|15341.1|15337.1|15325.4|15321.4|15369.2|15365.2|15319.2|15315.2|929
1657196700000|2022-07-07 12:25:00|15323.9|15319.9|15306.7|15302.7|15323.9|15319.9|15303.6|15299.6|817
1657197000000|2022-07-07 12:30:00|15317.6|15313.6|15284.8|15280.8|15319.2|15315.2|15281.7|15277.7|573
1657197300000|2022-07-07 12:35:00|15286.4|15282.4|15281.7|15277.7|15300.4|15296.4|15269.2|15265.2|509
1657197600000|2022-07-07 12:40:00|15283.3|15279.3|15266.1|15262.1|15287.9|15283.9|15253.6|15249.6|596
1657197900000|2022-07-07 12:45:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15248.9|15244.9|685
1657198200000|2022-07-07 12:50:00|15256.7|15252.7|15275.4|15271.4|15277|15273|15250.4|15246.4|699
1657198500000|2022-07-07 12:55:00|15278.6|15274.6|15259.8|15255.8|15309.8|15305.8|15259.8|15255.8|1049
1657198800000|2022-07-07 13:00:00|15262.9|15258.9|15292.6|15288.6|15303.6|15299.6|15244.2|15240.2|1416
1657199100000|2022-07-07 13:05:00|15294.2|15290.2|15283.3|15279.3|15316.1|15312.1|15272.3|15268.3|676
1657199400000|2022-07-07 13:10:00|15284.8|15280.8|15300.4|15296.4|15309.8|15305.8|15281.7|15277.7|505
1657199700000|2022-07-07 13:15:00|15297.3|15293.3|15353.6|15349.6|15353.6|15349.6|15284.8|15280.8|1203
1657200000000|2022-07-07 13:20:00|15355.1|15351.1|15334.8|15330.8|15367.6|15363.6|15319.2|15315.2|1001
1657200300000|2022-07-07 13:25:00|15331.7|15327.7|15362.9|15358.9|15366.1|15362.1|15331.7|15327.7|852
1657200600000|2022-07-07 13:30:00|15359.8|15355.8|15325.4|15321.4|15369.2|15365.2|15322.3|15318.3|1143
1657200900000|2022-07-07 13:35:00|15328.6|15324.6|15306.7|15302.7|15341.1|15337.1|15300.4|15296.4|935
1657201200000|2022-07-07 13:40:00|15305.1|15301.1|15312.9|15308.9|15341.1|15337.1|15303.6|15299.6|968
1657201500000|2022-07-07 13:45:00|15309.8|15305.8|15328.6|15324.6|15341.1|15337.1|15309.8|15305.8|696
1657201800000|2022-07-07 13:50:00|15330.1|15326.1|15325.4|15321.4|15341.1|15337.1|15312.9|15308.9|861
1657202100000|2022-07-07 13:55:00|15319.2|15315.2|15303.6|15299.6|15336.4|15332.4|15300.4|15296.4|468
1657202400000|2022-07-07 14:00:00|15306.7|15302.7|15294.2|15290.2|15316.1|15312.1|15294.2|15290.2|901
1657202700000|2022-07-07 14:05:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|814
1657203000000|2022-07-07 14:10:00|15316.1|15312.1|15294.2|15290.2|15319.2|15315.2|15292.6|15288.6|603
1657203300000|2022-07-07 14:15:00|15295.8|15291.8|15281.7|15277.7|15300.4|15296.4|15278.6|15274.6|664
1657203600000|2022-07-07 14:20:00|15284.8|15280.8|15300.4|15296.4|15303.6|15299.6|15275.4|15271.4|494
1657203900000|2022-07-07 14:25:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|693
1657204200000|2022-07-07 14:30:00|15303.6|15299.6|15291.1|15287.1|15303.6|15299.6|15281.7|15277.7|678
1657204500000|2022-07-07 14:35:00|15287.9|15283.9|15275.4|15271.4|15297.3|15293.3|15275.4|15271.4|649
1657204800000|2022-07-07 14:40:00|15278.6|15274.6|15300.4|15296.4|15300.4|15296.4|15273.9|15269.9|404
1657205100000|2022-07-07 14:45:00|15297.3|15293.3|15278.6|15274.6|15297.3|15293.3|15275.4|15271.4|399
1657205400000|2022-07-07 14:50:00|15275.4|15271.4|15259.8|15255.8|15283.3|15279.3|15256.7|15252.7|610
1657205700000|2022-07-07 14:55:00|15262.9|15258.9|15247.3|15243.3|15262.9|15258.9|15241.1|15237.1|931
1657206000000|2022-07-07 15:00:00|15250.4|15246.4|15244.2|15240.2|15258.3|15254.3|15241.1|15237.1|768
1657206300000|2022-07-07 15:05:00|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15231.7|15227.7|691
1657206600000|2022-07-07 15:10:00|15250.4|15246.4|15244.2|15240.2|15253.6|15249.6|15237.9|15233.9|421
1657206900000|2022-07-07 15:15:00|15247.3|15243.3|15269.2|15265.2|15275.4|15271.4|15241.1|15237.1|725
1657207200000|2022-07-07 15:20:00|15266.1|15262.1|15253.6|15249.6|15272.3|15268.3|15250.4|15246.4|561
1657207500000|2022-07-07 15:25:00|15252|15248|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|379
1657207800000|2022-07-07 15:30:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|209
1657208100000|2022-07-07 15:35:00|15253.6|15249.6|15241.1|15237.1|15253.6|15249.6|15237.9|15233.9|358
1657208400000|2022-07-07 15:40:00|15237.9|15233.9|15244.2|15240.2|15247.3|15243.3|15231.7|15227.7|670
1657208700000|2022-07-07 15:45:00|15241.1|15237.1|15245.8|15241.8|15253.6|15249.6|15231.7|15227.7|551
1657209000000|2022-07-07 15:50:00|15244.2|15240.2|15228.6|15224.6|15253.6|15249.6|15225.4|15221.4|452
1657209300000|2022-07-07 15:55:00|15227|15223|15234.8|15230.8|15245.8|15241.8|15225.4|15221.4|345
1657209600000|2022-07-07 16:00:00|15237.9|15233.9|15225.4|15221.4|15241.1|15237.1|15225.4|15221.4|355
1657209900000|2022-07-07 16:05:00|15223.9|15219.9|15234.8|15230.8|15241.1|15237.1|15222.3|15218.3|331
1657210200000|2022-07-07 16:10:00|15233.3|15229.3|15225.4|15221.4|15241.1|15237.1|15225.4|15221.4|570
1657210500000|2022-07-07 16:15:00|15227|15223|15236.4|15232.4|15241.1|15237.1|15225.4|15221.4|392
1657210800000|2022-07-07 16:20:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|240
1657211100000|2022-07-07 16:25:00|15236.4|15232.4|15231.7|15227.7|15241.1|15237.1|15230.1|15226.1|175
1657211400000|2022-07-07 16:30:00|15228.6|15224.6|15216.1|15212.1|15234.8|15230.8|15216.1|15212.1|233
1657211700000|2022-07-07 16:35:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|240
1657212000000|2022-07-07 16:40:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|223
1657212300000|2022-07-07 16:45:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|595
1657212600000|2022-07-07 16:50:00|15211.4|15207.4|15209.8|15205.8|15214.5|15210.5|15203.6|15199.6|240
1657212900000|2022-07-07 16:55:00|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|265
1657213200000|2022-07-07 17:00:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15209.8|15205.8|263
1657213500000|2022-07-07 17:05:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|511
1657213800000|2022-07-07 17:10:00|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|315
1657214100000|2022-07-07 17:15:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15203.6|15199.6|461
1657214400000|2022-07-07 17:20:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|525
1657214700000|2022-07-07 17:25:00|15219.2|15215.2|15212.9|15208.9|15228.6|15224.6|15212.9|15208.9|651
1657215000000|2022-07-07 17:30:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15200.4|15196.4|604
1657215300000|2022-07-07 17:35:00|15208.3|15204.3|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|407
1657215600000|2022-07-07 17:40:00|15212.9|15208.9|15206.7|15202.7|15219.2|15215.2|15200.4|15196.4|563
1657215900000|2022-07-07 17:45:00|15209.8|15205.8|15219.2|15215.2|15220.8|15216.8|15206.7|15202.7|456
1657216200000|2022-07-07 17:50:00|15216.1|15212.1|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|357
1657216500000|2022-07-07 17:55:00|15216.1|15212.1|15209.8|15205.8|15225.4|15221.4|15209.8|15205.8|678
1657216800000|2022-07-07 18:00:00|15206.7|15202.7|15175.4|15171.4|15209.8|15205.8|15175.4|15171.4|1130
1657217100000|2022-07-07 18:05:00|15178.6|15174.6|15169.2|15165.2|15186.4|15182.4|15166.1|15162.1|580
1657217400000|2022-07-07 18:10:00|15170.8|15166.8|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|476
1657217700000|2022-07-07 18:15:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|233
1657218000000|2022-07-07 18:20:00|15178.6|15174.6|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|213
1657218300000|2022-07-07 18:25:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15181.7|15177.7|311
1657218600000|2022-07-07 18:30:00|15191.1|15187.1|15197.3|15193.3|15202|15198|15191.1|15187.1|377
1657218900000|2022-07-07 18:35:00|15200.4|15196.4|15200.4|15196.4|15206.7|15202.7|15198.9|15194.9|175
1657219200000|2022-07-07 18:40:00|15202|15198|15194.2|15190.2|15203.6|15199.6|15194.2|15190.2|140
1657219500000|2022-07-07 18:45:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15187.9|15183.9|313
1657219800000|2022-07-07 18:50:00|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|187
1657220100000|2022-07-07 18:55:00|15203.6|15199.6|15194.2|15190.2|15206.7|15202.7|15194.2|15190.2|833
1657220400000|2022-07-07 19:00:00|15191.1|15187.1|15200.4|15196.4|15209.8|15205.8|15187.9|15183.9|547
1657220700000|2022-07-07 19:05:00|15202|15198|15197.3|15193.3|15202|15198|15194.2|15190.2|188
1657221000000|2022-07-07 19:10:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|153
1657221300000|2022-07-07 19:15:00|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|168
1657221600000|2022-07-07 19:20:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|291
1657221900000|2022-07-07 19:25:00|15198.9|15194.9|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|251
1657222200000|2022-07-07 19:30:00|15197.3|15193.3|15191.1|15187.1|15200.4|15196.4|15187.9|15183.9|309
1657222500000|2022-07-07 19:35:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|365
1657222800000|2022-07-07 19:40:00|15194.2|15190.2|15197.3|15193.3|15198.9|15194.9|15187.9|15183.9|548
1657223100000|2022-07-07 19:45:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|325
1657223400000|2022-07-07 19:50:00|15197.3|15193.3|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|1290
1657223700000|2022-07-07 19:55:00|15200.4|15196.4|15200.4|15196.4|15219.2|15215.2|15200.4|15196.4|3400
1657224000000|2022-07-07 20:00:00|15197.3|15193.3|15209.8|15205.8|15209.8|15205.8|15191.1|15187.1|1383
1657224300000|2022-07-07 20:05:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|493
1657224600000|2022-07-07 20:10:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|250
1657224900000|2022-07-07 20:15:00|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|136
1657225200000|2022-07-07 20:20:00|||||||||170
1657225500000|2022-07-07 20:25:00|15214.5|15210.5|15225.4|15221.4|15228.6|15224.6|15214.5|15210.5|303
1657225800000|2022-07-07 20:30:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|127
1657226100000|2022-07-07 20:35:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|192
1657226400000|2022-07-07 20:40:00|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|154
1657226700000|2022-07-07 20:45:00|15223.9|15219.9|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|371
1657227000000|2022-07-07 20:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|231
1657227300000|2022-07-07 20:55:00|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|255
1657231200000|2022-07-07 22:00:00|15230.1|15226.1|15219.2|15215.2|15230.1|15226.1|15219.2|15215.2|56
1657231500000|2022-07-07 22:05:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|19
1657231800000|2022-07-07 22:10:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|26
1657232100000|2022-07-07 22:15:00|15220.8|15216.8|15225.4|15221.4|15227|15223|15220.8|15216.8|17
1657232400000|2022-07-07 22:20:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|61
1657232700000|2022-07-07 22:25:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|35
1657233000000|2022-07-07 22:30:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|126
1657233300000|2022-07-07 22:35:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|11
1657233600000|2022-07-07 22:40:00|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|26
1657233900000|2022-07-07 22:45:00|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|20
1657234200000|2022-07-07 22:50:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|9
1657234500000|2022-07-07 22:55:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|21
1657234800000|2022-07-07 23:00:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|8
1657235100000|2022-07-07 23:05:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|20
1657235400000|2022-07-07 23:10:00|15220.8|15216.8|15227|15223|15227|15223|15219.2|15215.2|17
1657235700000|2022-07-07 23:15:00|15225.4|15221.4|15227|15223|15228.6|15224.6|15222.3|15218.3|13
1657236000000|2022-07-07 23:20:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|11
1657236300000|2022-07-07 23:25:00|15228.6|15224.6|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|18
1657236600000|2022-07-07 23:30:00|15219.2|15215.2|15211.4|15207.4|15220.8|15216.8|15209.8|15205.8|23
1657236900000|2022-07-07 23:35:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|20
1657237200000|2022-07-07 23:40:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|12
1657237500000|2022-07-07 23:45:00|15216.1|15212.1|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|50
1657237800000|2022-07-07 23:50:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|27
1657238100000|2022-07-07 23:55:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|23
1657238400000|2022-07-08 00:00:00|15211.4|15207.4|15200.4|15196.4|15212.9|15208.9|15197.3|15193.3|110
1657238700000|2022-07-08 00:05:00|15202|15198|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|101
1657239000000|2022-07-08 00:10:00|15198.9|15194.9|15195.8|15191.8|15198.9|15194.9|15194.2|15190.2|42
1657239300000|2022-07-08 00:15:00|15197.3|15193.3|15191.1|15187.1|15203.6|15199.6|15191.1|15187.1|132
1657239600000|2022-07-08 00:20:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|50
1657239900000|2022-07-08 00:25:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|69
1657240200000|2022-07-08 00:30:00|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15194.2|15190.2|35
1657240500000|2022-07-08 00:35:00|15197.3|15193.3|15184.8|15180.8|15198.9|15194.9|15183.3|15179.3|32
1657240800000|2022-07-08 00:40:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|46
1657241100000|2022-07-08 00:45:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|34
1657241400000|2022-07-08 00:50:00|15183.3|15179.3|15192.6|15188.6|15194.2|15190.2|15183.3|15179.3|75
1657241700000|2022-07-08 00:55:00|15191.1|15187.1|15216.1|15212.1|15216.1|15212.1|15191.1|15187.1|91
1657242000000|2022-07-08 01:00:00|15212.9|15208.9|15216.1|15212.1|15222.3|15218.3|15212.9|15208.9|69
1657242300000|2022-07-08 01:05:00|15212.9|15208.9|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|85
1657242600000|2022-07-08 01:10:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|77
1657242900000|2022-07-08 01:15:00|15219.2|15215.2|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|109
1657243200000|2022-07-08 01:20:00|15220.8|15216.8|15222.3|15218.3|15223.9|15219.9|15217.6|15213.6|27
1657243500000|2022-07-08 01:25:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15212.9|15208.9|54
1657243800000|2022-07-08 01:30:00|15214.5|15210.5|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|36
1657244100000|2022-07-08 01:35:00|15230.1|15226.1|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|70
1657244400000|2022-07-08 01:40:00|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15216.1|15212.1|37
1657244700000|2022-07-08 01:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|26
1657245000000|2022-07-08 01:50:00|15223.9|15219.9|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|24
1657245300000|2022-07-08 01:55:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|21
1657245600000|2022-07-08 02:00:00|15223.9|15219.9|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|43
1657245900000|2022-07-08 02:05:00|15217.6|15213.6|15209.8|15205.8|15222.3|15218.3|15209.8|15205.8|88
1657246200000|2022-07-08 02:10:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|24
1657246500000|2022-07-08 02:15:00|15214.5|15210.5|15217.6|15213.6|15219.2|15215.2|15212.9|15208.9|54
1657246800000|2022-07-08 02:20:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|18
1657247100000|2022-07-08 02:25:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|14
1657247400000|2022-07-08 02:30:00|15220.8|15216.8|15231.7|15227.7|15234.8|15230.8|15219.2|15215.2|42
1657247700000|2022-07-08 02:35:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|37
1657248000000|2022-07-08 02:40:00|15230.1|15226.1|15244.2|15240.2|15244.2|15240.2|15228.6|15224.6|51
1657248300000|2022-07-08 02:45:00|15245.8|15241.8|15259.8|15255.8|15281.7|15277.7|15245.8|15241.8|258
1657248600000|2022-07-08 02:50:00|15256.7|15252.7|15248.9|15244.9|15256.7|15252.7|15237.9|15233.9|113
1657248900000|2022-07-08 02:55:00|15250.4|15246.4|15269.2|15265.2|15275.4|15271.4|15247.3|15243.3|126
1657249200000|2022-07-08 03:00:00|15267.6|15263.6|15269.2|15265.2|15280.1|15276.1|15266.1|15262.1|129
1657249500000|2022-07-08 03:05:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|63
1657249800000|2022-07-08 03:10:00|15267.6|15263.6|15259.8|15255.8|15273.9|15269.9|15253.6|15249.6|50
1657250100000|2022-07-08 03:15:00|15258.3|15254.3|15262.9|15258.9|15264.5|15260.5|15256.7|15252.7|28
1657250400000|2022-07-08 03:20:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|72
1657250700000|2022-07-08 03:25:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|45
1657251000000|2022-07-08 03:30:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15252|15248|77
1657251300000|2022-07-08 03:35:00|15262.9|15258.9|15241.1|15237.1|15266.1|15262.1|15241.1|15237.1|89
1657251600000|2022-07-08 03:40:00|15242.6|15238.6|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|33
1657251900000|2022-07-08 03:45:00|15261.4|15257.4|15252|15248|15269.2|15265.2|15250.4|15246.4|57
1657252200000|2022-07-08 03:50:00|15253.6|15249.6|15250.4|15246.4|15258.3|15254.3|15247.3|15243.3|45
1657252500000|2022-07-08 03:55:00|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15244.2|15240.2|93
1657252800000|2022-07-08 04:00:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|18
1657253100000|2022-07-08 04:05:00|15245.8|15241.8|15248.9|15244.9|15256.7|15252.7|15244.2|15240.2|28
1657253400000|2022-07-08 04:10:00|15247.3|15243.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|36
1657253700000|2022-07-08 04:15:00|15252|15248|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|52
1657254000000|2022-07-08 04:20:00|15252|15248|15250.4|15246.4|15255.1|15251.1|15247.3|15243.3|31
1657254300000|2022-07-08 04:25:00|15252|15248|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|24
1657254600000|2022-07-08 04:30:00|15248.9|15244.9|15256.7|15252.7|15256.7|15252.7|15247.3|15243.3|21
1657254900000|2022-07-08 04:35:00|15253.6|15249.6|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|35
1657255200000|2022-07-08 04:40:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|12
1657255500000|2022-07-08 04:45:00|15252|15248|15256.7|15252.7|15261.4|15257.4|15252|15248|27
1657255800000|2022-07-08 04:50:00|15255.1|15251.1|15259.8|15255.8|15262.9|15258.9|15255.1|15251.1|26
1657256100000|2022-07-08 04:55:00|15256.7|15252.7|15258.3|15254.3|15261.4|15257.4|15256.7|15252.7|30
1657256400000|2022-07-08 05:00:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|15
1657256700000|2022-07-08 05:05:00|15253.6|15249.6|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|29
1657257000000|2022-07-08 05:10:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|29
1657257300000|2022-07-08 05:15:00|15241.1|15237.1|15233.3|15229.3|15241.1|15237.1|15231.7|15227.7|83
1657257600000|2022-07-08 05:20:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|27
1657257900000|2022-07-08 05:25:00|15230.1|15226.1|15230.1|15226.1|15237.9|15233.9|15228.6|15224.6|29
1657258200000|2022-07-08 05:30:00|15228.6|15224.6|15222.3|15218.3|15234.8|15230.8|15216.1|15212.1|150
1657258500000|2022-07-08 05:35:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|28
1657258800000|2022-07-08 05:40:00|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|27
1657259100000|2022-07-08 05:45:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|22
1657259400000|2022-07-08 05:50:00|15242.6|15238.6|15244.2|15240.2|15248.9|15244.9|15239.5|15235.5|28
1657259700000|2022-07-08 05:55:00|15245.8|15241.8|15255.1|15251.1|15255.1|15251.1|15244.2|15240.2|43
1657260000000|2022-07-08 06:00:00|15253.6|15249.6|15236.4|15232.4|15253.6|15249.6|15227|15223|154
1657260300000|2022-07-08 06:05:00|15234.8|15230.8|15241.1|15237.1|15247.3|15243.3|15231.7|15227.7|127
1657260600000|2022-07-08 06:10:00|15239.5|15235.5|15247.3|15243.3|15248.9|15244.9|15233.3|15229.3|59
1657260900000|2022-07-08 06:15:00|15245.8|15241.8|15233.3|15229.3|15245.8|15241.8|15231.7|15227.7|31
1657261200000|2022-07-08 06:20:00|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15223.9|15219.9|43
1657261500000|2022-07-08 06:25:00|15234.8|15230.8|15245.8|15241.8|15250.4|15246.4|15230.1|15226.1|156
1657261800000|2022-07-08 06:30:00|15244.2|15240.2|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|47
1657262100000|2022-07-08 06:35:00|15253.6|15249.6|15241.1|15237.1|15255.1|15251.1|15234.8|15230.8|105
1657262400000|2022-07-08 06:40:00|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15241.1|15237.1|26
1657262700000|2022-07-08 06:45:00|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|48
1657263000000|2022-07-08 06:50:00|15248.9|15244.9|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|69
1657263300000|2022-07-08 06:55:00|15255.1|15251.1|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|63
1657263600000|2022-07-08 07:00:00|15256.7|15252.7|15262.9|15258.9|15275.4|15271.4|15253.6|15249.6|216
1657263900000|2022-07-08 07:05:00|15261.4|15257.4|15266.1|15262.1|15273.9|15269.9|15259.8|15255.8|153
1657264200000|2022-07-08 07:10:00|15267.6|15263.6|15275.4|15271.4|15286.4|15282.4|15259.8|15255.8|164
1657264500000|2022-07-08 07:15:00|15273.9|15269.9|15247.3|15243.3|15275.4|15271.4|15245.8|15241.8|108
1657264800000|2022-07-08 07:20:00|15245.8|15241.8|15241.1|15237.1|15250.4|15246.4|15237.9|15233.9|93
1657265100000|2022-07-08 07:25:00|15242.6|15238.6|15262.9|15258.9|15262.9|15258.9|15239.5|15235.5|113
1657265400000|2022-07-08 07:30:00|15259.8|15255.8|15266.1|15262.1|15272.3|15268.3|15259.8|15255.8|87
1657265700000|2022-07-08 07:35:00|15267.6|15263.6|15277|15273|15280.1|15276.1|15262.9|15258.9|132
1657266000000|2022-07-08 07:40:00|15275.4|15271.4|15284.8|15280.8|15292.6|15288.6|15273.9|15269.9|128
1657266300000|2022-07-08 07:45:00|15283.3|15279.3|15275.4|15271.4|15287.9|15283.9|15272.3|15268.3|109
1657266600000|2022-07-08 07:50:00|15273.9|15269.9|15262.9|15258.9|15275.4|15271.4|15258.3|15254.3|89
1657266900000|2022-07-08 07:55:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15247.3|15243.3|151
1657267200000|2022-07-08 08:00:00|15258.3|15254.3|15259.8|15255.8|15269.2|15265.2|15253.6|15249.6|195
1657267500000|2022-07-08 08:05:00|15258.3|15254.3|15255.1|15251.1|15261.4|15257.4|15250.4|15246.4|98
1657267800000|2022-07-08 08:10:00|15256.7|15252.7|15259.8|15255.8|15264.5|15260.5|15255.1|15251.1|182
1657268100000|2022-07-08 08:15:00|15258.3|15254.3|15262.9|15258.9|15272.3|15268.3|15256.7|15252.7|172
1657268400000|2022-07-08 08:20:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|59
1657268700000|2022-07-08 08:25:00|15258.3|15254.3|15264.5|15260.5|15264.5|15260.5|15256.7|15252.7|48
1657269000000|2022-07-08 08:30:00|15266.1|15262.1|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|79
1657269300000|2022-07-08 08:35:00|15261.4|15257.4|15264.5|15260.5|15266.1|15262.1|15253.6|15249.6|52
1657269600000|2022-07-08 08:40:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|50
1657269900000|2022-07-08 08:45:00|15267.6|15263.6|15266.1|15262.1|15270.8|15266.8|15259.8|15255.8|85
1657270200000|2022-07-08 08:50:00|15264.5|15260.5|15259.8|15255.8|15272.3|15268.3|15258.3|15254.3|48
1657270500000|2022-07-08 08:55:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|52
1657270800000|2022-07-08 09:00:00|15262.9|15258.9|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|52
1657271100000|2022-07-08 09:05:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|33
1657271400000|2022-07-08 09:10:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|46
1657271700000|2022-07-08 09:15:00|15255.1|15251.1|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|122
1657272000000|2022-07-08 09:20:00|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|84
1657272300000|2022-07-08 09:25:00|15242.6|15238.6|15247.3|15243.3|15252|15248|15241.1|15237.1|43
1657272600000|2022-07-08 09:30:00|15248.9|15244.9|15256.7|15252.7|15258.3|15254.3|15247.3|15243.3|40
1657272900000|2022-07-08 09:35:00|15259.8|15255.8|15258.3|15254.3|15267.6|15263.6|15256.7|15252.7|120
1657273200000|2022-07-08 09:40:00|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|69
1657273500000|2022-07-08 09:45:00|15261.4|15257.4|15267.6|15263.6|15269.2|15265.2|15256.7|15252.7|51
1657273800000|2022-07-08 09:50:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|41
1657274100000|2022-07-08 09:55:00|15267.6|15263.6|15275.4|15271.4|15281.7|15277.7|15266.1|15262.1|103
1657274400000|2022-07-08 10:00:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|86
1657274700000|2022-07-08 10:05:00|15272.3|15268.3|15259.8|15255.8|15273.9|15269.9|15256.7|15252.7|81
1657275000000|2022-07-08 10:10:00|15258.3|15254.3|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|119
1657275300000|2022-07-08 10:15:00|15253.6|15249.6|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|123
1657275600000|2022-07-08 10:20:00|15241.1|15237.1|15225.4|15221.4|15244.2|15240.2|15225.4|15221.4|226
1657275900000|2022-07-08 10:25:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15205.1|15201.1|221
1657276200000|2022-07-08 10:30:00|15220.8|15216.8|15228.6|15224.6|15231.7|15227.7|15219.2|15215.2|135
1657276500000|2022-07-08 10:35:00|15227|15223|15231.7|15227.7|15234.8|15230.8|15222.3|15218.3|117
1657276800000|2022-07-08 10:40:00|15233.3|15229.3|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|163
1657277100000|2022-07-08 10:45:00|15236.4|15232.4|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|88
1657277400000|2022-07-08 10:50:00|15236.4|15232.4|15248.9|15244.9|15250.4|15246.4|15234.8|15230.8|150
1657277700000|2022-07-08 10:55:00|15250.4|15246.4|15259.8|15255.8|15262.9|15258.9|15245.8|15241.8|161
1657278000000|2022-07-08 11:00:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|174
1657278300000|2022-07-08 11:05:00|15253.6|15249.6|15262.9|15258.9|15264.5|15260.5|15250.4|15246.4|185
1657278600000|2022-07-08 11:10:00|15261.4|15257.4|15250.4|15246.4|15262.9|15258.9|15244.2|15240.2|211
1657278900000|2022-07-08 11:15:00|15252|15248|15256.7|15252.7|15259.8|15255.8|15247.3|15243.3|148
1657279200000|2022-07-08 11:20:00|15259.8|15255.8|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|232
1657279500000|2022-07-08 11:25:00|15269.2|15265.2|15273.9|15269.9|15284.8|15280.8|15261.4|15257.4|191
1657279800000|2022-07-08 11:30:00|15272.3|15268.3|15281.7|15277.7|15287.9|15283.9|15266.1|15262.1|266
1657280100000|2022-07-08 11:35:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15270.8|15266.8|159
1657280400000|2022-07-08 11:40:00|15269.2|15265.2|15278.6|15274.6|15284.8|15280.8|15266.1|15262.1|289
1657280700000|2022-07-08 11:45:00|15280.1|15276.1|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|239
1657281000000|2022-07-08 11:50:00|15269.2|15265.2|15256.7|15252.7|15275.4|15271.4|15250.4|15246.4|454
1657281300000|2022-07-08 11:55:00|15258.3|15254.3|15253.6|15249.6|15267.6|15263.6|15250.4|15246.4|271
1657281600000|2022-07-08 12:00:00|15255.1|15251.1|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|295
1657281900000|2022-07-08 12:05:00|15244.2|15240.2|15253.6|15249.6|15256.7|15252.7|15242.6|15238.6|341
1657282200000|2022-07-08 12:10:00|15255.1|15251.1|15244.2|15240.2|15259.8|15255.8|15244.2|15240.2|284
1657282500000|2022-07-08 12:15:00|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15237.9|15233.9|354
1657282800000|2022-07-08 12:20:00|15245.8|15241.8|15228.6|15224.6|15256.7|15252.7|15228.6|15224.6|477
1657283100000|2022-07-08 12:25:00|15231.7|15227.7|15250.4|15246.4|15250.4|15246.4|15220.8|15216.8|375
1657283400000|2022-07-08 12:30:00|15217.6|15213.6|15137.9|15133.9|15217.6|15213.6|15100.4|15096.4|2387
1657283700000|2022-07-08 12:35:00|15134.8|15130.8|15122.3|15118.3|15136.4|15132.4|15102|15098|1958
1657284000000|2022-07-08 12:40:00|15119.2|15115.2|15075.4|15071.4|15119.2|15115.2|15062.9|15058.9|1655
1657284300000|2022-07-08 12:45:00|15078.6|15074.6|15072.3|15068.3|15084.8|15080.8|15058.3|15054.3|958
1657284600000|2022-07-08 12:50:00|15075.4|15071.4|15103.6|15099.6|15112.9|15108.9|15075.4|15071.4|1180
1657284900000|2022-07-08 12:55:00|15102|15098|15072.3|15068.3|15109.8|15105.8|15069.2|15065.2|1170
1657285200000|2022-07-08 13:00:00|15075.4|15071.4|15100.4|15096.4|15122.3|15118.3|15075.4|15071.4|1046
1657285500000|2022-07-08 13:05:00|15098.9|15094.9|15094.2|15090.2|15103.6|15099.6|15081.7|15077.7|738
1657285800000|2022-07-08 13:10:00|15092.6|15088.6|15134.8|15130.8|15134.8|15130.8|15091.1|15087.1|904
1657286100000|2022-07-08 13:15:00|15137.9|15133.9|15156.7|15152.7|15175.4|15171.4|15128.6|15124.6|1246
1657286400000|2022-07-08 13:20:00|15155.1|15151.1|15150.4|15146.4|15178.6|15174.6|15144.2|15140.2|914
1657286700000|2022-07-08 13:25:00|15148.9|15144.9|15175.4|15171.4|15178.6|15174.6|15128.6|15124.6|779
1657287000000|2022-07-08 13:30:00|15172.3|15168.3|15106.7|15102.7|15172.3|15168.3|15100.4|15096.4|1388
1657287300000|2022-07-08 13:35:00|15108.3|15104.3|15106.7|15102.7|15131.7|15127.7|15100.4|15096.4|1010
1657287600000|2022-07-08 13:40:00|15103.6|15099.6|15075.4|15071.4|15111.4|15107.4|15066.1|15062.1|1017
1657287900000|2022-07-08 13:45:00|15072.3|15068.3|15056.7|15052.7|15078.6|15074.6|15053.6|15049.6|999
1657288200000|2022-07-08 13:50:00|15059.8|15055.8|15075.4|15071.4|15081.7|15077.7|15050.4|15046.4|762
1657288500000|2022-07-08 13:55:00|15078.6|15074.6|15069.2|15065.2|15087.9|15083.9|15062.9|15058.9|542
1657288800000|2022-07-08 14:00:00|15067.6|15063.6|15106.7|15102.7|15106.7|15102.7|15067.6|15063.6|719
1657289100000|2022-07-08 14:05:00|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15087.9|15083.9|765
1657289400000|2022-07-08 14:10:00|15105.1|15101.1|15109.8|15105.8|15119.2|15115.2|15100.4|15096.4|589
1657289700000|2022-07-08 14:15:00|15106.7|15102.7|15119.2|15115.2|15125.4|15121.4|15103.6|15099.6|640
1657290000000|2022-07-08 14:20:00|15116.1|15112.1|15091.1|15087.1|15122.3|15118.3|15091.1|15087.1|627
1657290300000|2022-07-08 14:25:00|15087.9|15083.9|15091.1|15087.1|15097.3|15093.3|15083.3|15079.3|750
1657290600000|2022-07-08 14:30:00|15094.2|15090.2|15069.2|15065.2|15097.3|15093.3|15062.9|15058.9|648
1657290900000|2022-07-08 14:35:00|15070.8|15066.8|15064.5|15060.5|15075.4|15071.4|15056.7|15052.7|660
1657291200000|2022-07-08 14:40:00|15066.1|15062.1|15050.4|15046.4|15066.1|15062.1|15047.3|15043.3|561
1657291500000|2022-07-08 14:45:00|15052|15048|15037.9|15033.9|15056.7|15052.7|15025.4|15021.4|1365
1657291800000|2022-07-08 14:50:00|15036.4|15032.4|15022.3|15018.3|15037.9|15033.9|15022.3|15018.3|449
1657292100000|2022-07-08 14:55:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15003.6|14999.6|797
1657292400000|2022-07-08 15:00:00|15019.2|15015.2|15016.1|15012.1|15028.6|15024.6|15009.8|15005.8|903
1657292700000|2022-07-08 15:05:00|15019.2|15015.2|15037.9|15033.9|15050.4|15046.4|15016.1|15012.1|432
1657293000000|2022-07-08 15:10:00|15036.4|15032.4|15037.9|15033.9|15041.1|15037.1|15025.4|15021.4|340
1657293300000|2022-07-08 15:15:00|15041.1|15037.1|15028.6|15024.6|15041.1|15037.1|15025.4|15021.4|492
1657293600000|2022-07-08 15:20:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15012.9|15008.9|346
1657293900000|2022-07-08 15:25:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15003.6|14999.6|423
1657294200000|2022-07-08 15:30:00|15019.2|15015.2|14991.1|14987.1|15022.3|15018.3|14989.5|14985.5|799
1657294500000|2022-07-08 15:35:00|14989.5|14985.5|15006.7|15002.7|15009.8|15005.8|14984.8|14980.8|566
1657294800000|2022-07-08 15:40:00|15003.6|14999.6|15025.4|15021.4|15025.4|15021.4|15003.6|14999.6|393
1657295100000|2022-07-08 15:45:00|15022.3|15018.3|15002|14998|15022.3|15018.3|15000.4|14996.4|389
1657295400000|2022-07-08 15:50:00|15003.6|14999.6|14992.6|14988.6|15009.8|15005.8|14991.1|14987.1|313
1657295700000|2022-07-08 15:55:00|14991.1|14987.1|14998.9|14994.9|15003.6|14999.6|14984.8|14980.8|363
1657296000000|2022-07-08 16:00:00|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|281
1657296300000|2022-07-08 16:05:00|15009.8|15005.8|14997.3|14993.3|15009.8|15005.8|14991.1|14987.1|324
1657296600000|2022-07-08 16:10:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|215
1657296900000|2022-07-08 16:15:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15000.4|14996.4|207
1657297200000|2022-07-08 16:20:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|240
1657297500000|2022-07-08 16:25:00|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|185
1657297800000|2022-07-08 16:30:00|15006.7|15002.7|15011.4|15007.4|15012.9|15008.9|15003.6|14999.6|254
1657298100000|2022-07-08 16:35:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|183
1657298400000|2022-07-08 16:40:00|15009.8|15005.8|15008.3|15004.3|15016.1|15012.1|15006.7|15002.7|123
1657298700000|2022-07-08 16:45:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|369
1657299000000|2022-07-08 16:50:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|290
1657299300000|2022-07-08 16:55:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|158
1657299600000|2022-07-08 17:00:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15000.4|14996.4|202
1657299900000|2022-07-08 17:05:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|175
1657300200000|2022-07-08 17:10:00|15006.7|15002.7|15002|14998|15009.8|15005.8|15000.4|14996.4|203
1657300500000|2022-07-08 17:15:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|144
1657300800000|2022-07-08 17:20:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|175
1657301100000|2022-07-08 17:25:00|14987.9|14983.9|15009.8|15005.8|15009.8|15005.8|14987.9|14983.9|615
1657301400000|2022-07-08 17:30:00|15012.9|15008.9|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|309
1657301700000|2022-07-08 17:35:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|184
1657302000000|2022-07-08 17:40:00|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|190
1657302300000|2022-07-08 17:45:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|337
1657302600000|2022-07-08 17:50:00|15000.4|14996.4|15002|14998|15002|14998|14997.3|14993.3|312
1657302900000|2022-07-08 17:55:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|482
1657303200000|2022-07-08 18:00:00|14997.3|14993.3|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|218
1657303500000|2022-07-08 18:05:00|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|205
1657303800000|2022-07-08 18:10:00|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|293
1657304100000|2022-07-08 18:15:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|166
1657304400000|2022-07-08 18:20:00|14984.8|14980.8|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|405
1657304700000|2022-07-08 18:25:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|201
1657305000000|2022-07-08 18:30:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14978.6|14974.6|211
1657305300000|2022-07-08 18:35:00|14981.7|14977.7|14989.5|14985.5|14994.2|14990.2|14981.7|14977.7|276
1657305600000|2022-07-08 18:40:00|14987.9|14983.9|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|195
1657305900000|2022-07-08 18:45:00|14992.6|14988.6|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|297
1657306200000|2022-07-08 18:50:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|635
1657306500000|2022-07-08 18:55:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|778
1657306800000|2022-07-08 19:00:00|15005.1|15001.1|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|753
1657307100000|2022-07-08 19:05:00|15006.7|15002.7|15022.3|15018.3|15022.3|15018.3|15003.6|14999.6|215
1657307400000|2022-07-08 19:10:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15012.9|15008.9|455
1657307700000|2022-07-08 19:15:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|193
1657308000000|2022-07-08 19:20:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15012.9|15008.9|253
1657308300000|2022-07-08 19:25:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|226
1657308600000|2022-07-08 19:30:00|15019.2|15015.2|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|384
1657308900000|2022-07-08 19:35:00|15027|15023|15019.2|15015.2|15031.7|15027.7|15019.2|15015.2|433
1657309200000|2022-07-08 19:40:00|15022.3|15018.3|15031.7|15027.7|15033.3|15029.3|15022.3|15018.3|331
1657309500000|2022-07-08 19:45:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15031.7|15027.7|774
1657309800000|2022-07-08 19:50:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|921
1657310100000|2022-07-08 19:55:00|15050.4|15046.4|15041.1|15037.1|15050.4|15046.4|15031.7|15027.7|1790
1657310400000|2022-07-08 20:00:00|15037.9|15033.9|15025.4|15021.4|15050.4|15046.4|15025.4|15021.4|1338
1657310700000|2022-07-08 20:05:00|15028.6|15024.6|15027|15023|15028.6|15024.6|15019.2|15015.2|285
1657311000000|2022-07-08 20:10:00|15025.4|15021.4|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|259
1657311300000|2022-07-08 20:15:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15031.7|15027.7|452
1657311600000|2022-07-08 20:20:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|301
1657311900000|2022-07-08 20:25:00|15050.4|15046.4|15048.9|15044.9|15053.6|15049.6|15047.3|15043.3|281
1657312200000|2022-07-08 20:30:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|197
1657312500000|2022-07-08 20:35:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|105
1657312800000|2022-07-08 20:40:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15052|15048|101
1657313100000|2022-07-08 20:45:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|136
1657313400000|2022-07-08 20:50:00|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|119
1657313700000|2022-07-08 20:55:00|15048.9|15044.9|15056.7|15052.7|15062.9|15058.9|15044.2|15040.2|211
1657490400000|2022-07-10 22:00:00|15047.3|15043.3|15034.8|15030.8|15048.9|15044.9|15031.7|15027.7|111
1657490700000|2022-07-10 22:05:00|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|24
1657491000000|2022-07-10 22:10:00|15034.8|15030.8|15033.3|15029.3|15036.4|15032.4|15033.3|15029.3|13
1657491300000|2022-07-10 22:15:00|15034.8|15030.8|15028.6|15024.6|15036.4|15032.4|15028.6|15024.6|59
1657491600000|2022-07-10 22:20:00|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|5
1657491900000|2022-07-10 22:25:00|15028.6|15024.6|15033.3|15029.3|15034.8|15030.8|15027|15023|14
1657492200000|2022-07-10 22:30:00|15034.8|15030.8|15042.6|15038.6|15044.2|15040.2|15031.7|15027.7|85
1657492500000|2022-07-10 22:35:00|15044.2|15040.2|15036.4|15032.4|15044.2|15040.2|15036.4|15032.4|7
1657492800000|2022-07-10 22:40:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15031.7|15027.7|16
1657493100000|2022-07-10 22:45:00|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15033.3|15029.3|12
1657493400000|2022-07-10 22:50:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15033.3|15029.3|13
1657493700000|2022-07-10 22:55:00|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|16
1657494000000|2022-07-10 23:00:00|15031.7|15027.7|15027|15023|15036.4|15032.4|15025.4|15021.4|20
1657494300000|2022-07-10 23:05:00|15025.4|15021.4|15028.6|15024.6|15033.3|15029.3|15022.3|15018.3|44
1657494600000|2022-07-10 23:10:00|15025.4|15021.4|15020.8|15016.8|15027|15023|15020.8|15016.8|38
1657494900000|2022-07-10 23:15:00|15022.3|15018.3|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|9
1657495200000|2022-07-10 23:20:00|15025.4|15021.4|15023.9|15019.9|15028.6|15024.6|15022.3|15018.3|6
1657495500000|2022-07-10 23:25:00|15025.4|15021.4|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|85
1657495800000|2022-07-10 23:30:00|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|31
1657496100000|2022-07-10 23:35:00|15025.4|15021.4|15019.2|15015.2|15027|15023|15016.1|15012.1|22
1657496400000|2022-07-10 23:40:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|13
1657496700000|2022-07-10 23:45:00|15012.9|15008.9|15022.3|15018.3|15022.3|15018.3|15012.9|15008.9|24
1657497000000|2022-07-10 23:50:00|15020.8|15016.8|15019.2|15015.2|15023.9|15019.9|15019.2|15015.2|10
1657497300000|2022-07-10 23:55:00|15020.8|15016.8|15025.4|15021.4|15027|15023|15019.2|15015.2|12
1657497600000|2022-07-11 00:00:00|15022.3|15018.3|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|80
1657497900000|2022-07-11 00:05:00|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15025.4|15021.4|25
1657498200000|2022-07-11 00:10:00|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15016.1|15012.1|30
1657498500000|2022-07-11 00:15:00|15022.3|15018.3|15025.4|15021.4|15030.1|15026.1|15022.3|15018.3|82
1657498800000|2022-07-11 00:20:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15012.9|15008.9|18
1657499100000|2022-07-11 00:25:00|15017.6|15013.6|15028.6|15024.6|15031.7|15027.7|15017.6|15013.6|43
1657499400000|2022-07-11 00:30:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|38
1657499700000|2022-07-11 00:35:00|15027|15023|15031.7|15027.7|15037.9|15033.9|15025.4|15021.4|29
1657500000000|2022-07-11 00:40:00|15030.1|15026.1|15037.9|15033.9|15041.1|15037.1|15028.6|15024.6|20
1657500300000|2022-07-11 00:45:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15028.6|15024.6|41
1657500600000|2022-07-11 00:50:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15028.6|15024.6|35
1657500900000|2022-07-11 00:55:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15027|15023|55
1657501200000|2022-07-11 01:00:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|31
1657501500000|2022-07-11 01:05:00|15036.4|15032.4|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|25
1657501800000|2022-07-11 01:10:00|15036.4|15032.4|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|38
1657502100000|2022-07-11 01:15:00|15033.3|15029.3|15034.8|15030.8|15036.4|15032.4|15028.6|15024.6|18
1657502400000|2022-07-11 01:20:00|15036.4|15032.4|15047.3|15043.3|15053.6|15049.6|15033.3|15029.3|54
1657502700000|2022-07-11 01:25:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15034.8|15030.8|36
1657503000000|2022-07-11 01:30:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15034.8|15030.8|57
1657503300000|2022-07-11 01:35:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15039.5|15035.5|6
1657503600000|2022-07-11 01:40:00|15039.5|15035.5|15028.6|15024.6|15041.1|15037.1|15027|15023|42
1657503900000|2022-07-11 01:45:00|15027|15023|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|38
1657504200000|2022-07-11 01:50:00|15031.7|15027.7|15030.1|15026.1|15034.8|15030.8|15028.6|15024.6|23
1657504500000|2022-07-11 01:55:00|15031.7|15027.7|15031.7|15027.7|15033.3|15029.3|15022.3|15018.3|20
1657504800000|2022-07-11 02:00:00|15030.1|15026.1|15033.3|15029.3|15034.8|15030.8|15028.6|15024.6|34
1657505100000|2022-07-11 02:05:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|9
1657505400000|2022-07-11 02:10:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|17
1657505700000|2022-07-11 02:15:00|15039.5|15035.5|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|5
1657506000000|2022-07-11 02:20:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|15
1657506300000|2022-07-11 02:25:00|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15042.6|15038.6|12
1657506600000|2022-07-11 02:30:00|15047.3|15043.3|15055.1|15051.1|15055.1|15051.1|15044.2|15040.2|22
1657506900000|2022-07-11 02:35:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|26
1657507200000|2022-07-11 02:40:00|15052|15048|15047.3|15043.3|15052|15048|15044.2|15040.2|16
1657507500000|2022-07-11 02:45:00|15045.8|15041.8|15045.8|15041.8|15048.9|15044.9|15042.6|15038.6|8
1657507800000|2022-07-11 02:50:00|15047.3|15043.3|15050.4|15046.4|15052|15048|15042.6|15038.6|9
1657508100000|2022-07-11 02:55:00|15052|15048|15042.6|15038.6|15052|15048|15039.5|15035.5|15
1657508400000|2022-07-11 03:00:00|15044.2|15040.2|15042.6|15038.6|15045.8|15041.8|15041.1|15037.1|3
1657508700000|2022-07-11 03:05:00|15044.2|15040.2|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|11
1657509000000|2022-07-11 03:10:00|15039.5|15035.5|15047.3|15043.3|15048.9|15044.9|15037.9|15033.9|24
1657509300000|2022-07-11 03:15:00|15048.9|15044.9|15047.3|15043.3|15052|15048|15044.2|15040.2|65
1657509600000|2022-07-11 03:20:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|16
1657509900000|2022-07-11 03:25:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|17
1657510200000|2022-07-11 03:30:00|15037.9|15033.9|15034.8|15030.8|15039.5|15035.5|15034.8|15030.8|20
1657510500000|2022-07-11 03:35:00|15033.3|15029.3|15039.5|15035.5|15041.1|15037.1|15033.3|15029.3|28
1657510800000|2022-07-11 03:40:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|18
1657511100000|2022-07-11 03:45:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15034.8|15030.8|3
1657511400000|2022-07-11 03:50:00|15036.4|15032.4|15041.1|15037.1|15042.6|15038.6|15034.8|15030.8|39
1657511700000|2022-07-11 03:55:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|8
1657512000000|2022-07-11 04:00:00|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|7
1657512300000|2022-07-11 04:05:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|4
1657512600000|2022-07-11 04:10:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|4
1657512900000|2022-07-11 04:15:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|2
1657513200000|2022-07-11 04:20:00|15042.6|15038.6|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|11
1657513500000|2022-07-11 04:25:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|19
1657513800000|2022-07-11 04:30:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|36
1657514100000|2022-07-11 04:35:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|8
1657514400000|2022-07-11 04:40:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|8
1657514700000|2022-07-11 04:45:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|12
1657515000000|2022-07-11 04:50:00|15045.8|15041.8|15047.3|15043.3|15048.9|15044.9|15044.2|15040.2|15
1657515300000|2022-07-11 04:55:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|7
1657515600000|2022-07-11 05:00:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|28
1657515900000|2022-07-11 05:05:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15044.2|15040.2|7
1657516200000|2022-07-11 05:10:00|15048.9|15044.9|15056.7|15052.7|15059.8|15055.8|15048.9|15044.9|39
1657516500000|2022-07-11 05:15:00|15055.1|15051.1|15052|15048|15055.1|15051.1|15047.3|15043.3|18
1657516800000|2022-07-11 05:20:00|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|7
1657517100000|2022-07-11 05:25:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|20
1657517400000|2022-07-11 05:30:00|15044.2|15040.2|15055.1|15051.1|15056.7|15052.7|15041.1|15037.1|35
1657517700000|2022-07-11 05:35:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|12
1657518000000|2022-07-11 05:40:00|15053.6|15049.6|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|14
1657518300000|2022-07-11 05:45:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|32
1657518600000|2022-07-11 05:50:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|79
1657518900000|2022-07-11 05:55:00|15059.8|15055.8|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|84
1657519200000|2022-07-11 06:00:00|15064.5|15060.5|15073.9|15069.9|15078.6|15074.6|15062.9|15058.9|181
1657519500000|2022-07-11 06:05:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15069.2|15065.2|175
1657519800000|2022-07-11 06:10:00|15087.9|15083.9|15084.8|15080.8|15094.2|15090.2|15078.6|15074.6|172
1657520100000|2022-07-11 06:15:00|15086.4|15082.4|15086.4|15082.4|15091.1|15087.1|15078.6|15074.6|79
1657520400000|2022-07-11 06:20:00|15087.9|15083.9|15080.1|15076.1|15087.9|15083.9|15075.4|15071.4|52
1657520700000|2022-07-11 06:25:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|58
1657521000000|2022-07-11 06:30:00|15077|15073|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|156
1657521300000|2022-07-11 06:35:00|15077|15073|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|48
1657521600000|2022-07-11 06:40:00|15067.6|15063.6|15072.3|15068.3|15075.4|15071.4|15062.9|15058.9|49
1657521900000|2022-07-11 06:45:00|15070.8|15066.8|15064.5|15060.5|15075.4|15071.4|15062.9|15058.9|60
1657522200000|2022-07-11 06:50:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|35
1657522500000|2022-07-11 06:55:00|15067.6|15063.6|15069.2|15065.2|15072.3|15068.3|15062.9|15058.9|63
1657522800000|2022-07-11 07:00:00|15072.3|15068.3|15097.3|15093.3|15106.7|15102.7|15070.8|15066.8|190
1657523100000|2022-07-11 07:05:00|15095.8|15091.8|15081.7|15077.7|15097.3|15093.3|15072.3|15068.3|111
1657523400000|2022-07-11 07:10:00|15080.1|15076.1|15103.6|15099.6|15103.6|15099.6|15075.4|15071.4|201
1657523700000|2022-07-11 07:15:00|15102|15098|15116.1|15112.1|15116.1|15112.1|15102|15098|295
1657524000000|2022-07-11 07:20:00|15117.6|15113.6|15119.2|15115.2|15122.3|15118.3|15108.3|15104.3|143
1657524300000|2022-07-11 07:25:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15114.5|15110.5|128
1657524600000|2022-07-11 07:30:00|15123.9|15119.9|15116.1|15112.1|15125.4|15121.4|15112.9|15108.9|74
1657524900000|2022-07-11 07:35:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15111.4|15107.4|125
1657525200000|2022-07-11 07:40:00|15120.8|15116.8|15119.2|15115.2|15125.4|15121.4|15111.4|15107.4|220
1657525500000|2022-07-11 07:45:00|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15117.6|15113.6|64
1657525800000|2022-07-11 07:50:00|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|109
1657526100000|2022-07-11 07:55:00|15123.9|15119.9|15125.4|15121.4|15128.6|15124.6|15119.2|15115.2|120
1657526400000|2022-07-11 08:00:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15109.8|15105.8|98
1657526700000|2022-07-11 08:05:00|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|251
1657527000000|2022-07-11 08:10:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15116.1|15112.1|188
1657527300000|2022-07-11 08:15:00|15123.9|15119.9|15120.8|15116.8|15125.4|15121.4|15112.9|15108.9|178
1657527600000|2022-07-11 08:20:00|15119.2|15115.2|15122.3|15118.3|15125.4|15121.4|15117.6|15113.6|91
1657527900000|2022-07-11 08:25:00|15123.9|15119.9|15123.9|15119.9|15128.6|15124.6|15119.2|15115.2|100
1657528200000|2022-07-11 08:30:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15109.8|15105.8|98
1657528500000|2022-07-11 08:35:00|15116.1|15112.1|15100.4|15096.4|15116.1|15112.1|15100.4|15096.4|146
1657528800000|2022-07-11 08:40:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|168
1657529100000|2022-07-11 08:45:00|15095.8|15091.8|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|52
1657529400000|2022-07-11 08:50:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15097.3|15093.3|49
1657529700000|2022-07-11 08:55:00|15098.9|15094.9|15084.8|15080.8|15100.4|15096.4|15084.8|15080.8|66
1657530000000|2022-07-11 09:00:00|15086.4|15082.4|15087.9|15083.9|15091.1|15087.1|15081.7|15077.7|68
1657530300000|2022-07-11 09:05:00|15089.5|15085.5|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|57
1657530600000|2022-07-11 09:10:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15087.9|15083.9|82
1657530900000|2022-07-11 09:15:00|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15091.1|15087.1|66
1657531200000|2022-07-11 09:20:00|15100.4|15096.4|15100.4|15096.4|15105.1|15101.1|15098.9|15094.9|25
1657531500000|2022-07-11 09:25:00|15098.9|15094.9|15105.1|15101.1|15106.7|15102.7|15094.2|15090.2|64
1657531800000|2022-07-11 09:30:00|15103.6|15099.6|15103.6|15099.6|15109.8|15105.8|15100.4|15096.4|27
1657532100000|2022-07-11 09:35:00|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|29
1657532400000|2022-07-11 09:40:00|15102|15098|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|33
1657532700000|2022-07-11 09:45:00|15098.9|15094.9|15087.9|15083.9|15098.9|15094.9|15081.7|15077.7|44
1657533000000|2022-07-11 09:50:00|15089.5|15085.5|15077|15073|15091.1|15087.1|15075.4|15071.4|80
1657533300000|2022-07-11 09:55:00|15075.4|15071.4|15077|15073|15081.7|15077.7|15073.9|15069.9|130
1657533600000|2022-07-11 10:00:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15069.2|15065.2|60
1657533900000|2022-07-11 10:05:00|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|131
1657534200000|2022-07-11 10:10:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15062.9|15058.9|40
1657534500000|2022-07-11 10:15:00|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|63
1657534800000|2022-07-11 10:20:00|15072.3|15068.3|15066.1|15062.1|15075.4|15071.4|15064.5|15060.5|44
1657535100000|2022-07-11 10:25:00|15067.6|15063.6|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|54
1657535400000|2022-07-11 10:30:00|15072.3|15068.3|15072.3|15068.3|15078.6|15074.6|15067.6|15063.6|90
1657535700000|2022-07-11 10:35:00|15070.8|15066.8|15080.1|15076.1|15081.7|15077.7|15070.8|15066.8|36
1657536000000|2022-07-11 10:40:00|15078.6|15074.6|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|45
1657536300000|2022-07-11 10:45:00|15089.5|15085.5|15100.4|15096.4|15100.4|15096.4|15087.9|15083.9|48
1657536600000|2022-07-11 10:50:00|15098.9|15094.9|15100.4|15096.4|15103.6|15099.6|15097.3|15093.3|38
1657536900000|2022-07-11 10:55:00|15097.3|15093.3|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|44
1657537200000|2022-07-11 11:00:00|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|119
1657537500000|2022-07-11 11:05:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15089.5|15085.5|87
1657537800000|2022-07-11 11:10:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|125
1657538100000|2022-07-11 11:15:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|127
1657538400000|2022-07-11 11:20:00|15108.3|15104.3|15119.2|15115.2|15119.2|15115.2|15108.3|15104.3|70
1657538700000|2022-07-11 11:25:00|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15117.6|15113.6|63
1657539000000|2022-07-11 11:30:00|15122.3|15118.3|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|166
1657539300000|2022-07-11 11:35:00|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15112.9|15108.9|84
1657539600000|2022-07-11 11:40:00|15120.8|15116.8|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|232
1657539900000|2022-07-11 11:45:00|15119.2|15115.2|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|116
1657540200000|2022-07-11 11:50:00|15120.8|15116.8|15112.9|15108.9|15122.3|15118.3|15109.8|15105.8|253
1657540500000|2022-07-11 11:55:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|142
1657540800000|2022-07-11 12:00:00|15112.9|15108.9|15125.4|15121.4|15125.4|15121.4|15109.8|15105.8|268
1657541100000|2022-07-11 12:05:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15112.9|15108.9|289
1657541400000|2022-07-11 12:10:00|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15122.3|15118.3|383
1657541700000|2022-07-11 12:15:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|179
1657542000000|2022-07-11 12:20:00|15125.4|15121.4|15141.1|15137.1|15145.8|15141.8|15122.3|15118.3|920
1657542300000|2022-07-11 12:25:00|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15137.9|15133.9|347
1657542600000|2022-07-11 12:30:00|15142.6|15138.6|15139.5|15135.5|15147.3|15143.3|15128.6|15124.6|647
1657542900000|2022-07-11 12:35:00|15137.9|15133.9|15156.7|15152.7|15172.3|15168.3|15137.9|15133.9|604
1657543200000|2022-07-11 12:40:00|15161.4|15157.4|15166.1|15162.1|15172.3|15168.3|15153.6|15149.6|534
1657543500000|2022-07-11 12:45:00|15169.2|15165.2|15169.2|15165.2|15175.4|15171.4|15156.7|15152.7|528
1657543800000|2022-07-11 12:50:00|15170.8|15166.8|15172.3|15168.3|15175.4|15171.4|15156.7|15152.7|361
1657544100000|2022-07-11 12:55:00|15175.4|15171.4|15187.9|15183.9|15187.9|15183.9|15169.2|15165.2|619
1657544400000|2022-07-11 13:00:00|15184.8|15180.8|15194.2|15190.2|15212.9|15208.9|15184.8|15180.8|860
1657544700000|2022-07-11 13:05:00|15195.8|15191.8|15206.7|15202.7|15216.1|15212.1|15194.2|15190.2|545
1657545000000|2022-07-11 13:10:00|15203.6|15199.6|15200.4|15196.4|15209.8|15205.8|15197.3|15193.3|511
1657545300000|2022-07-11 13:15:00|15197.3|15193.3|15175.4|15171.4|15200.4|15196.4|15172.3|15168.3|475
1657545600000|2022-07-11 13:20:00|15180.1|15176.1|15200.4|15196.4|15200.4|15196.4|15178.6|15174.6|396
1657545900000|2022-07-11 13:25:00|15197.3|15193.3|15209.8|15205.8|15209.8|15205.8|15187.9|15183.9|317
1657546200000|2022-07-11 13:30:00|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15197.3|15193.3|593
1657546500000|2022-07-11 13:35:00|15202|15198|15212.9|15208.9|15219.2|15215.2|15200.4|15196.4|710
1657546800000|2022-07-11 13:40:00|15216.1|15212.1|15248.9|15244.9|15253.6|15249.6|15214.5|15210.5|815
1657547100000|2022-07-11 13:45:00|15250.4|15246.4|15287.9|15283.9|15291.1|15287.1|15250.4|15246.4|1096
1657547400000|2022-07-11 13:50:00|15289.5|15285.5|15284.8|15280.8|15316.1|15312.1|15283.3|15279.3|1005
1657547700000|2022-07-11 13:55:00|15286.4|15282.4|15255.1|15251.1|15286.4|15282.4|15248.9|15244.9|860
1657548000000|2022-07-11 14:00:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15234.8|15230.8|928
1657548300000|2022-07-11 14:05:00|15250.4|15246.4|15273.9|15269.9|15273.9|15269.9|15248.9|15244.9|850
1657548600000|2022-07-11 14:10:00|15275.4|15271.4|15262.9|15258.9|15275.4|15271.4|15256.7|15252.7|510
1657548900000|2022-07-11 14:15:00|15269.2|15265.2|15309.8|15305.8|15309.8|15305.8|15269.2|15265.2|873
1657549200000|2022-07-11 14:20:00|15306.7|15302.7|15319.2|15315.2|15328.6|15324.6|15303.6|15299.6|906
1657549500000|2022-07-11 14:25:00|15320.8|15316.8|15309.8|15305.8|15337.9|15333.9|15308.3|15304.3|1178
1657549800000|2022-07-11 14:30:00|15311.4|15307.4|15294.2|15290.2|15319.2|15315.2|15278.6|15274.6|923
1657550100000|2022-07-11 14:35:00|15291.1|15287.1|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|887
1657550400000|2022-07-11 14:40:00|15281.7|15277.7|15272.3|15268.3|15291.1|15287.1|15272.3|15268.3|619
1657550700000|2022-07-11 14:45:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|868
1657551000000|2022-07-11 14:50:00|15275.4|15271.4|15287.9|15283.9|15291.1|15287.1|15275.4|15271.4|359
1657551300000|2022-07-11 14:55:00|15286.4|15282.4|15312.9|15308.9|15319.2|15315.2|15286.4|15282.4|911
1657551600000|2022-07-11 15:00:00|15316.1|15312.1|15294.2|15290.2|15319.2|15315.2|15291.1|15287.1|723
1657551900000|2022-07-11 15:05:00|15291.1|15287.1|15287.9|15283.9|15297.3|15293.3|15281.7|15277.7|362
1657552200000|2022-07-11 15:10:00|15286.4|15282.4|15281.7|15277.7|15291.1|15287.1|15275.4|15271.4|431
1657552500000|2022-07-11 15:15:00|15284.8|15280.8|15269.2|15265.2|15284.8|15280.8|15262.9|15258.9|550
1657552800000|2022-07-11 15:20:00|15272.3|15268.3|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|315
1657553100000|2022-07-11 15:25:00|15284.8|15280.8|15272.3|15268.3|15287.9|15283.9|15269.2|15265.2|413
1657553400000|2022-07-11 15:30:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|339
1657553700000|2022-07-11 15:35:00|15264.5|15260.5|15259.8|15255.8|15267.6|15263.6|15253.6|15249.6|203
1657554000000|2022-07-11 15:40:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|355
1657554300000|2022-07-11 15:45:00|15258.3|15254.3|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|457
1657554600000|2022-07-11 15:50:00|15258.3|15254.3|15281.7|15277.7|15284.8|15280.8|15256.7|15252.7|743
1657554900000|2022-07-11 15:55:00|15278.6|15274.6|15298.9|15294.9|15300.4|15296.4|15275.4|15271.4|627
1657555200000|2022-07-11 16:00:00|15300.4|15296.4|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|299
1657555500000|2022-07-11 16:05:00|15294.2|15290.2|15298.9|15294.9|15300.4|15296.4|15294.2|15290.2|320
1657555800000|2022-07-11 16:10:00|15300.4|15296.4|15300.4|15296.4|15302|15298|15287.9|15283.9|456
1657556100000|2022-07-11 16:15:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|260
1657556400000|2022-07-11 16:20:00|15306.7|15302.7|15300.4|15296.4|15319.2|15315.2|15300.4|15296.4|397
1657556700000|2022-07-11 16:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15298.9|15294.9|515
1657557000000|2022-07-11 16:30:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|358
1657557300000|2022-07-11 16:35:00|15308.3|15304.3|15294.2|15290.2|15308.3|15304.3|15294.2|15290.2|226
1657557600000|2022-07-11 16:40:00|15291.1|15287.1|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|405
1657557900000|2022-07-11 16:45:00|15287.9|15283.9|15295.8|15291.8|15297.3|15293.3|15287.9|15283.9|159
1657558200000|2022-07-11 16:50:00|15294.2|15290.2|15295.8|15291.8|15300.4|15296.4|15291.1|15287.1|152
1657558500000|2022-07-11 16:55:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|248
1657558800000|2022-07-11 17:00:00|15289.5|15285.5|15281.7|15277.7|15297.3|15293.3|15281.7|15277.7|298
1657559100000|2022-07-11 17:05:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|315
1657559400000|2022-07-11 17:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|157
1657559700000|2022-07-11 17:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|184
1657560000000|2022-07-11 17:20:00|15270.8|15266.8|15259.8|15255.8|15270.8|15266.8|15259.8|15255.8|240
1657560300000|2022-07-11 17:25:00|15262.9|15258.9|15252|15248|15262.9|15258.9|15250.4|15246.4|232
1657560600000|2022-07-11 17:30:00|15250.4|15246.4|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|284
1657560900000|2022-07-11 17:35:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|147
1657561200000|2022-07-11 17:40:00|15250.4|15246.4|15258.3|15254.3|15259.8|15255.8|15250.4|15246.4|136
1657561500000|2022-07-11 17:45:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|197
1657561800000|2022-07-11 17:50:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|350
1657562100000|2022-07-11 17:55:00|15266.1|15262.1|15258.3|15254.3|15266.1|15262.1|15256.7|15252.7|367
1657562400000|2022-07-11 18:00:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|347
1657562700000|2022-07-11 18:05:00|15255.1|15251.1|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|319
1657563000000|2022-07-11 18:10:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|414
1657563300000|2022-07-11 18:15:00|15269.2|15265.2|15269.2|15265.2|15273.9|15269.9|15266.1|15262.1|675
1657563600000|2022-07-11 18:20:00|15266.1|15262.1|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|303
1657563900000|2022-07-11 18:25:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|125
1657564200000|2022-07-11 18:30:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|202
1657564500000|2022-07-11 18:35:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|132
1657564800000|2022-07-11 18:40:00|15258.3|15254.3|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|151
1657565100000|2022-07-11 18:45:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|202
1657565400000|2022-07-11 18:50:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|227
1657565700000|2022-07-11 18:55:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|590
1657566000000|2022-07-11 19:00:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15259.8|15255.8|345
1657566300000|2022-07-11 19:05:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|323
1657566600000|2022-07-11 19:10:00|15272.3|15268.3|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|270
1657566900000|2022-07-11 19:15:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|269
1657567200000|2022-07-11 19:20:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|104
1657567500000|2022-07-11 19:25:00|15270.8|15266.8|15272.3|15268.3|15277|15273|15269.2|15265.2|290
1657567800000|2022-07-11 19:30:00|15270.8|15266.8|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|355
1657568100000|2022-07-11 19:35:00|15264.5|15260.5|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|129
1657568400000|2022-07-11 19:40:00|15262.9|15258.9|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|255
1657568700000|2022-07-11 19:45:00|15247.3|15243.3|15244.2|15240.2|15248.9|15244.9|15231.7|15227.7|637
1657569000000|2022-07-11 19:50:00|15245.8|15241.8|15266.1|15262.1|15269.2|15265.2|15244.2|15240.2|534
1657569300000|2022-07-11 19:55:00|15264.5|15260.5|15284.8|15280.8|15291.1|15287.1|15259.8|15255.8|2943
1657569600000|2022-07-11 20:00:00|15281.7|15277.7|15287.9|15283.9|15303.6|15299.6|15281.7|15277.7|1427
1657569900000|2022-07-11 20:05:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15278.6|15274.6|361
1657570200000|2022-07-11 20:10:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|181
1657570500000|2022-07-11 20:15:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|188
1657570800000|2022-07-11 20:20:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|218
1657571100000|2022-07-11 20:25:00|15270.8|15266.8|15273.9|15269.9|15278.6|15274.6|15270.8|15266.8|316
1657571400000|2022-07-11 20:30:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|131
1657571700000|2022-07-11 20:35:00|15270.8|15266.8|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|166
1657572000000|2022-07-11 20:40:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|54
1657572300000|2022-07-11 20:45:00|15269.2|15265.2|15259.8|15255.8|15275.4|15271.4|15259.8|15255.8|296
1657572600000|2022-07-11 20:50:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|117
1657572900000|2022-07-11 20:55:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15261.4|15257.4|202
1657576800000|2022-07-11 22:00:00|15252|15248|15267.6|15263.6|15270.8|15266.8|15252|15248|36
1657577100000|2022-07-11 22:05:00|15266.1|15262.1|15264.5|15260.5|15267.6|15263.6|15264.5|15260.5|13
1657577400000|2022-07-11 22:10:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|13
1657577700000|2022-07-11 22:15:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|2
1657578000000|2022-07-11 22:20:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1657578300000|2022-07-11 22:25:00|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|3
1657578600000|2022-07-11 22:30:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|20
1657578900000|2022-07-11 22:35:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|29
1657579200000|2022-07-11 22:40:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|24
1657579500000|2022-07-11 22:45:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|14
1657579800000|2022-07-11 22:50:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|10
1657580100000|2022-07-11 22:55:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|18
1657580400000|2022-07-11 23:00:00|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|28
1657580700000|2022-07-11 23:05:00|15270.8|15266.8|15262.9|15258.9|15270.8|15266.8|15262.9|15258.9|10
1657581000000|2022-07-11 23:10:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|11
1657581300000|2022-07-11 23:15:00|15264.5|15260.5|15269.2|15265.2|15270.8|15266.8|15264.5|15260.5|12
1657581600000|2022-07-11 23:20:00|15267.6|15263.6|15264.5|15260.5|15267.6|15263.6|15262.9|15258.9|13
1657581900000|2022-07-11 23:25:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|7
1657582200000|2022-07-11 23:30:00|15264.5|15260.5|15264.5|15260.5|15270.8|15266.8|15264.5|15260.5|19
1657582500000|2022-07-11 23:35:00|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|17
1657582800000|2022-07-11 23:40:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1657583100000|2022-07-11 23:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|6
1657583400000|2022-07-11 23:50:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15262.9|15258.9|25
1657583700000|2022-07-11 23:55:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|38
1657584000000|2022-07-12 00:00:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|41
1657584300000|2022-07-12 00:05:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|75
1657584600000|2022-07-12 00:10:00|15291.1|15287.1|15294.2|15290.2|15298.9|15294.9|15287.9|15283.9|57
1657584900000|2022-07-12 00:15:00|15297.3|15293.3|15287.9|15283.9|15300.4|15296.4|15287.9|15283.9|72
1657585200000|2022-07-12 00:20:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|74
1657585500000|2022-07-12 00:25:00|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15275.4|15271.4|100
1657585800000|2022-07-12 00:30:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|39
1657586100000|2022-07-12 00:35:00|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|32
1657586400000|2022-07-12 00:40:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|23
1657586700000|2022-07-12 00:45:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|41
1657587000000|2022-07-12 00:50:00|15289.5|15285.5|15297.3|15293.3|15303.6|15299.6|15287.9|15283.9|70
1657587300000|2022-07-12 00:55:00|15295.8|15291.8|15295.8|15291.8|15298.9|15294.9|15291.1|15287.1|36
1657587600000|2022-07-12 01:00:00|15297.3|15293.3|15306.7|15302.7|15316.1|15312.1|15297.3|15293.3|70
1657587900000|2022-07-12 01:05:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|39
1657588200000|2022-07-12 01:10:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|85
1657588500000|2022-07-12 01:15:00|15302|15298|15309.8|15305.8|15309.8|15305.8|15302|15298|30
1657588800000|2022-07-12 01:20:00|15312.9|15308.9|15336.4|15332.4|15339.5|15335.5|15312.9|15308.9|95
1657589100000|2022-07-12 01:25:00|15334.8|15330.8|15330.1|15326.1|15341.1|15337.1|15328.6|15324.6|75
1657589400000|2022-07-12 01:30:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15312.9|15308.9|79
1657589700000|2022-07-12 01:35:00|15320.8|15316.8|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|91
1657590000000|2022-07-12 01:40:00|15331.7|15327.7|15322.3|15318.3|15333.3|15329.3|15322.3|15318.3|169
1657590300000|2022-07-12 01:45:00|15325.4|15321.4|15330.1|15326.1|15334.8|15330.8|15325.4|15321.4|27
1657590600000|2022-07-12 01:50:00|15328.6|15324.6|15323.9|15319.9|15331.7|15327.7|15319.2|15315.2|14
1657590900000|2022-07-12 01:55:00|15322.3|15318.3|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|52
1657591200000|2022-07-12 02:00:00|15327|15323|15333.3|15329.3|15334.8|15330.8|15325.4|15321.4|40
1657591500000|2022-07-12 02:05:00|15331.7|15327.7|15323.9|15319.9|15331.7|15327.7|15319.2|15315.2|30
1657591800000|2022-07-12 02:10:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|15
1657592100000|2022-07-12 02:15:00|15320.8|15316.8|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|32
1657592400000|2022-07-12 02:20:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15327|15323|34
1657592700000|2022-07-12 02:25:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|10
1657593000000|2022-07-12 02:30:00|15331.7|15327.7|15337.9|15333.9|15344.2|15340.2|15330.1|15326.1|27
1657593300000|2022-07-12 02:35:00|15339.5|15335.5|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|66
1657593600000|2022-07-12 02:40:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|61
1657593900000|2022-07-12 02:45:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15330.1|15326.1|7
1657594200000|2022-07-12 02:50:00|15339.5|15335.5|15342.6|15338.6|15344.2|15340.2|15337.9|15333.9|34
1657594500000|2022-07-12 02:55:00|15341.1|15337.1|15362.9|15358.9|15366.1|15362.1|15341.1|15337.1|63
1657594800000|2022-07-12 03:00:00|15361.4|15357.4|15350.4|15346.4|15361.4|15357.4|15347.3|15343.3|80
1657595100000|2022-07-12 03:05:00|15348.9|15344.9|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|26
1657595400000|2022-07-12 03:10:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|40
1657595700000|2022-07-12 03:15:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15336.4|15332.4|30
1657596000000|2022-07-12 03:20:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|42
1657596300000|2022-07-12 03:25:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|15
1657596600000|2022-07-12 03:30:00|15330.1|15326.1|15331.7|15327.7|15333.3|15329.3|15330.1|15326.1|6
1657596900000|2022-07-12 03:35:00|15333.3|15329.3|15331.7|15327.7|15336.4|15332.4|15328.6|15324.6|36
1657597200000|2022-07-12 03:40:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15322.3|15318.3|42
1657597500000|2022-07-12 03:45:00|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15327|15323|7
1657597800000|2022-07-12 03:50:00|15330.1|15326.1|15336.4|15332.4|15337.9|15333.9|15328.6|15324.6|26
1657598100000|2022-07-12 03:55:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|17
1657598400000|2022-07-12 04:00:00|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|23
1657598700000|2022-07-12 04:05:00|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|11
1657599000000|2022-07-12 04:10:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|7
1657599300000|2022-07-12 04:15:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|15
1657599600000|2022-07-12 04:20:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|7
1657599900000|2022-07-12 04:25:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|10
1657600200000|2022-07-12 04:30:00|15334.8|15330.8|15333.3|15329.3|15336.4|15332.4|15331.7|15327.7|17
1657600500000|2022-07-12 04:35:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|29
1657600800000|2022-07-12 04:40:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|24
1657601100000|2022-07-12 04:45:00|||||||||31
1657601400000|2022-07-12 04:50:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|32
1657601700000|2022-07-12 04:55:00|15334.8|15330.8|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|33
1657602000000|2022-07-12 05:00:00|15330.1|15326.1|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|63
1657602300000|2022-07-12 05:05:00|15317.6|15313.6|15308.3|15304.3|15319.2|15315.2|15306.7|15302.7|42
1657602600000|2022-07-12 05:10:00|15309.8|15305.8|15311.4|15307.4|15316.1|15312.1|15309.8|15305.8|46
1657602900000|2022-07-12 05:15:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|26
1657603200000|2022-07-12 05:20:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|18
1657603500000|2022-07-12 05:25:00|15308.3|15304.3|15308.3|15304.3|15316.1|15312.1|15306.7|15302.7|76
1657603800000|2022-07-12 05:30:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|16
1657604100000|2022-07-12 05:35:00|15308.3|15304.3|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|12
1657604400000|2022-07-12 05:40:00|15305.1|15301.1|15302|15298|15306.7|15302.7|15297.3|15293.3|54
1657604700000|2022-07-12 05:45:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15298.9|15294.9|20
1657605000000|2022-07-12 05:50:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|23
1657605300000|2022-07-12 05:55:00|15308.3|15304.3|15306.7|15302.7|15311.4|15307.4|15303.6|15299.6|24
1657605600000|2022-07-12 06:00:00|15305.1|15301.1|15312.9|15308.9|15325.4|15321.4|15303.6|15299.6|113
1657605900000|2022-07-12 06:05:00|15314.5|15310.5|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|21
1657606200000|2022-07-12 06:10:00|15319.2|15315.2|15319.2|15315.2|15327|15323|15316.1|15312.1|35
1657606500000|2022-07-12 06:15:00|15320.8|15316.8|15317.6|15313.6|15322.3|15318.3|15312.9|15308.9|25
1657606800000|2022-07-12 06:20:00|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|34
1657607100000|2022-07-12 06:25:00|15311.4|15307.4|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|29
1657607400000|2022-07-12 06:30:00|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15308.3|15304.3|27
1657607700000|2022-07-12 06:35:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|43
1657608000000|2022-07-12 06:40:00|15309.8|15305.8|15312.9|15308.9|15320.8|15316.8|15309.8|15305.8|58
1657608300000|2022-07-12 06:45:00|15314.5|15310.5|15334.8|15330.8|15334.8|15330.8|15309.8|15305.8|63
1657608600000|2022-07-12 06:50:00|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|98
1657608900000|2022-07-12 06:55:00|15347.3|15343.3|15359.8|15355.8|15361.4|15357.4|15345.8|15341.8|177
1657609200000|2022-07-12 07:00:00|15362.9|15358.9|15389.5|15385.5|15391.1|15387.1|15361.4|15357.4|402
1657609500000|2022-07-12 07:05:00|15391.1|15387.1|15406.7|15402.7|15420.8|15416.8|15389.5|15385.5|366
1657609800000|2022-07-12 07:10:00|15403.6|15399.6|15403.6|15399.6|15411.4|15407.4|15397.3|15393.3|305
1657610100000|2022-07-12 07:15:00|15406.7|15402.7|15400.4|15396.4|15408.3|15404.3|15387.9|15383.9|235
1657610400000|2022-07-12 07:20:00|15402|15398|15405.1|15401.1|15416.1|15412.1|15400.4|15396.4|442
1657610700000|2022-07-12 07:25:00|15406.7|15402.7|15409.8|15405.8|15411.4|15407.4|15397.3|15393.3|226
1657611000000|2022-07-12 07:30:00|15411.4|15407.4|15416.1|15412.1|15423.9|15419.9|15409.8|15405.8|176
1657611300000|2022-07-12 07:35:00|15414.5|15410.5|15412.9|15408.9|15423.9|15419.9|15406.7|15402.7|125
1657611600000|2022-07-12 07:40:00|15414.5|15410.5|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|221
1657611900000|2022-07-12 07:45:00|15405.1|15401.1|15416.1|15412.1|15416.1|15412.1|15397.3|15393.3|356
1657612200000|2022-07-12 07:50:00|15412.9|15408.9|15411.4|15407.4|15416.1|15412.1|15406.7|15402.7|99
1657612500000|2022-07-12 07:55:00|15412.9|15408.9|15409.8|15405.8|15425.4|15421.4|15406.7|15402.7|85
1657612800000|2022-07-12 08:00:00|15411.4|15407.4|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|89
1657613100000|2022-07-12 08:05:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15416.1|15412.1|116
1657613400000|2022-07-12 08:10:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|205
1657613700000|2022-07-12 08:15:00|15423.9|15419.9|15419.2|15415.2|15428.6|15424.6|15417.6|15413.6|112
1657614000000|2022-07-12 08:20:00|15420.8|15416.8|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|198
1657614300000|2022-07-12 08:25:00|15416.1|15412.1|15420.8|15416.8|15425.4|15421.4|15412.9|15408.9|101
1657614600000|2022-07-12 08:30:00|15419.2|15415.2|15427|15423|15428.6|15424.6|15409.8|15405.8|204
1657614900000|2022-07-12 08:35:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15416.1|15412.1|162
1657615200000|2022-07-12 08:40:00|15427|15423|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|377
1657615500000|2022-07-12 08:45:00|15427|15423|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|108
1657615800000|2022-07-12 08:50:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15417.6|15413.6|204
1657616100000|2022-07-12 08:55:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|249
1657616400000|2022-07-12 09:00:00|15430.1|15426.1|15445.8|15441.8|15453.6|15449.6|15425.4|15421.4|397
1657616700000|2022-07-12 09:05:00|15447.3|15443.3|15437.9|15433.9|15456.7|15452.7|15437.9|15433.9|286
1657617000000|2022-07-12 09:10:00|15439.5|15435.5|15431.7|15427.7|15450.4|15446.4|15425.4|15421.4|272
1657617300000|2022-07-12 09:15:00|15433.3|15429.3|15412.9|15408.9|15434.8|15430.8|15412.9|15408.9|208
1657617600000|2022-07-12 09:20:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|116
1657617900000|2022-07-12 09:25:00|15403.6|15399.6|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|193
1657618200000|2022-07-12 09:30:00|15409.8|15405.8|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|137
1657618500000|2022-07-12 09:35:00|15408.3|15404.3|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|139
1657618800000|2022-07-12 09:40:00|15422.3|15418.3|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|179
1657619100000|2022-07-12 09:45:00|15417.6|15413.6|15431.7|15427.7|15434.8|15430.8|15417.6|15413.6|123
1657619400000|2022-07-12 09:50:00|15434.8|15430.8|15431.7|15427.7|15444.2|15440.2|15425.4|15421.4|177
1657619700000|2022-07-12 09:55:00|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15425.4|15421.4|75
1657620000000|2022-07-12 10:00:00|15428.6|15424.6|15422.3|15418.3|15434.8|15430.8|15419.2|15415.2|123
1657620300000|2022-07-12 10:05:00|15420.8|15416.8|15406.7|15402.7|15420.8|15416.8|15406.7|15402.7|189
1657620600000|2022-07-12 10:10:00|15403.6|15399.6|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|219
1657620900000|2022-07-12 10:15:00|15409.8|15405.8|15416.1|15412.1|15422.3|15418.3|15406.7|15402.7|89
1657621200000|2022-07-12 10:20:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|108
1657621500000|2022-07-12 10:25:00|15420.8|15416.8|15409.8|15405.8|15422.3|15418.3|15409.8|15405.8|95
1657621800000|2022-07-12 10:30:00|15408.3|15404.3|15406.7|15402.7|15412.9|15408.9|15402|15398|67
1657622100000|2022-07-12 10:35:00|15408.3|15404.3|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|73
1657622400000|2022-07-12 10:40:00|15411.4|15407.4|15403.6|15399.6|15412.9|15408.9|15402|15398|62
1657622700000|2022-07-12 10:45:00|15405.1|15401.1|15419.2|15415.2|15419.2|15415.2|15403.6|15399.6|43
1657623000000|2022-07-12 10:50:00|15420.8|15416.8|15434.8|15430.8|15439.5|15435.5|15416.1|15412.1|125
1657623300000|2022-07-12 10:55:00|15437.9|15433.9|15434.8|15430.8|15444.2|15440.2|15430.1|15426.1|185
1657623600000|2022-07-12 11:00:00|15436.4|15432.4|15447.3|15443.3|15453.6|15449.6|15434.8|15430.8|263
1657623900000|2022-07-12 11:05:00|15445.8|15441.8|15437.9|15433.9|15447.3|15443.3|15428.6|15424.6|264
1657624200000|2022-07-12 11:10:00|15436.4|15432.4|15444.2|15440.2|15447.3|15443.3|15428.6|15424.6|280
1657624500000|2022-07-12 11:15:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|166
1657624800000|2022-07-12 11:20:00|15453.6|15449.6|15441.1|15437.1|15466.1|15462.1|15441.1|15437.1|459
1657625100000|2022-07-12 11:25:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|234
1657625400000|2022-07-12 11:30:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15430.1|15426.1|263
1657625700000|2022-07-12 11:35:00|15442.6|15438.6|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|250
1657626000000|2022-07-12 11:40:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|262
1657626300000|2022-07-12 11:45:00|15441.1|15437.1|15434.8|15430.8|15444.2|15440.2|15422.3|15418.3|787
1657626600000|2022-07-12 11:50:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|174
1657626900000|2022-07-12 11:55:00|15436.4|15432.4|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|137
1657627200000|2022-07-12 12:00:00|15430.1|15426.1|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|280
1657627500000|2022-07-12 12:05:00|15419.2|15415.2|15425.4|15421.4|15434.8|15430.8|15417.6|15413.6|178
1657627800000|2022-07-12 12:10:00|15428.6|15424.6|15425.4|15421.4|15433.3|15429.3|15419.2|15415.2|202
1657628100000|2022-07-12 12:15:00|15427|15423|15447.3|15443.3|15448.9|15444.9|15425.4|15421.4|372
1657628400000|2022-07-12 12:20:00|15444.2|15440.2|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|576
1657628700000|2022-07-12 12:25:00|15455.1|15451.1|15422.3|15418.3|15455.1|15451.1|15419.2|15415.2|598
1657629000000|2022-07-12 12:30:00|15425.4|15421.4|15434.8|15430.8|15450.4|15446.4|15425.4|15421.4|540
1657629300000|2022-07-12 12:35:00|15437.9|15433.9|15422.3|15418.3|15447.3|15443.3|15422.3|15418.3|426
1657629600000|2022-07-12 12:40:00|15419.2|15415.2|15387.9|15383.9|15422.3|15418.3|15381.7|15377.7|606
1657629900000|2022-07-12 12:45:00|15391.1|15387.1|15403.6|15399.6|15419.2|15415.2|15387.9|15383.9|395
1657630200000|2022-07-12 12:50:00|15400.4|15396.4|15414.5|15410.5|15420.8|15416.8|15400.4|15396.4|266
1657630500000|2022-07-12 12:55:00|15416.1|15412.1|15433.3|15429.3|15434.8|15430.8|15406.7|15402.7|416
1657630800000|2022-07-12 13:00:00|15431.7|15427.7|15430.1|15426.1|15437.9|15433.9|15422.3|15418.3|369
1657631100000|2022-07-12 13:05:00|15428.6|15424.6|15422.3|15418.3|15430.1|15426.1|15409.8|15405.8|322
1657631400000|2022-07-12 13:10:00|15423.9|15419.9|15434.8|15430.8|15453.6|15449.6|15419.2|15415.2|464
1657631700000|2022-07-12 13:15:00|15436.4|15432.4|15441.1|15437.1|15447.3|15443.3|15417.6|15413.6|384
1657632000000|2022-07-12 13:20:00|15442.6|15438.6|15427|15423|15453.6|15449.6|15422.3|15418.3|388
1657632300000|2022-07-12 13:25:00|15425.4|15421.4|15428.6|15424.6|15436.4|15432.4|15422.3|15418.3|312
1657632600000|2022-07-12 13:30:00|15430.1|15426.1|15466.1|15462.1|15472.3|15468.3|15428.6|15424.6|680
1657632900000|2022-07-12 13:35:00|15462.9|15458.9|15475.4|15471.4|15478.6|15474.6|15459.8|15455.8|699
1657633200000|2022-07-12 13:40:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15462.9|15458.9|702
1657633500000|2022-07-12 13:45:00|15473.9|15469.9|15484.8|15480.8|15487.9|15483.9|15466.1|15462.1|478
1657633800000|2022-07-12 13:50:00|15487.9|15483.9|15456.7|15452.7|15487.9|15483.9|15450.4|15446.4|502
1657634100000|2022-07-12 13:55:00|15462.9|15458.9|15466.1|15462.1|15475.4|15471.4|15450.4|15446.4|444
1657634400000|2022-07-12 14:00:00|15469.2|15465.2|15487.9|15483.9|15497.3|15493.3|15469.2|15465.2|803
1657634700000|2022-07-12 14:05:00|15491.1|15487.1|15478.6|15474.6|15491.1|15487.1|15469.2|15465.2|797
1657635000000|2022-07-12 14:10:00|15475.4|15471.4|15466.1|15462.1|15481.7|15477.7|15458.3|15454.3|667
1657635300000|2022-07-12 14:15:00|15462.9|15458.9|15459.8|15455.8|15472.3|15468.3|15453.6|15449.6|686
1657635600000|2022-07-12 14:20:00|15456.7|15452.7|15462.9|15458.9|15469.2|15465.2|15447.3|15443.3|412
1657635900000|2022-07-12 14:25:00|15466.1|15462.1|15502|15498|15503.6|15499.6|15462.9|15458.9|641
1657636200000|2022-07-12 14:30:00|15503.6|15499.6|15466.1|15462.1|15503.6|15499.6|15466.1|15462.1|974
1657636500000|2022-07-12 14:35:00|15464.5|15460.5|15453.6|15449.6|15475.4|15471.4|15447.3|15443.3|674
1657636800000|2022-07-12 14:40:00|15450.4|15446.4|15450.4|15446.4|15462.9|15458.9|15447.3|15443.3|962
1657637100000|2022-07-12 14:45:00|15452|15448|15484.8|15480.8|15487.9|15483.9|15447.3|15443.3|810
1657637400000|2022-07-12 14:50:00|15481.7|15477.7|15506.7|15502.7|15512.9|15508.9|15481.7|15477.7|948
1657637700000|2022-07-12 14:55:00|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|537
1657638000000|2022-07-12 15:00:00|15498.9|15494.9|15497.3|15493.3|15503.6|15499.6|15478.6|15474.6|721
1657638300000|2022-07-12 15:05:00|15494.2|15490.2|15512.9|15508.9|15519.2|15515.2|15491.1|15487.1|935
1657638600000|2022-07-12 15:10:00|15509.8|15505.8|15497.3|15493.3|15522.3|15518.3|15491.1|15487.1|581
1657638900000|2022-07-12 15:15:00|15494.2|15490.2|15475.4|15471.4|15502|15498|15475.4|15471.4|608
1657639200000|2022-07-12 15:20:00|15473.9|15469.9|15478.6|15474.6|15480.1|15476.1|15469.2|15465.2|393
1657639500000|2022-07-12 15:25:00|15480.1|15476.1|15469.2|15465.2|15494.2|15490.2|15469.2|15465.2|511
1657639800000|2022-07-12 15:30:00|15466.1|15462.1|15453.6|15449.6|15472.3|15468.3|15453.6|15449.6|630
1657640100000|2022-07-12 15:35:00|15450.4|15446.4|15453.6|15449.6|15459.8|15455.8|15447.3|15443.3|1000
1657640400000|2022-07-12 15:40:00|15452|15448|15481.7|15477.7|15491.1|15487.1|15452|15448|514
1657640700000|2022-07-12 15:45:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15473.9|15469.9|422
1657641000000|2022-07-12 15:50:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|425
1657641300000|2022-07-12 15:55:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|322
1657641600000|2022-07-12 16:00:00|15486.4|15482.4|15469.2|15465.2|15487.9|15483.9|15467.6|15463.6|433
1657641900000|2022-07-12 16:05:00|15472.3|15468.3|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|375
1657642200000|2022-07-12 16:10:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|427
1657642500000|2022-07-12 16:15:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15462.9|15458.9|366
1657642800000|2022-07-12 16:20:00|15467.6|15463.6|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|312
1657643100000|2022-07-12 16:25:00|15459.8|15455.8|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|438
1657643400000|2022-07-12 16:30:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|366
1657643700000|2022-07-12 16:35:00|15466.1|15462.1|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|342
1657644000000|2022-07-12 16:40:00|15459.8|15455.8|15455.1|15451.1|15459.8|15455.8|15447.3|15443.3|598
1657644300000|2022-07-12 16:45:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|222
1657644600000|2022-07-12 16:50:00|15450.4|15446.4|15447.3|15443.3|15456.7|15452.7|15441.1|15437.1|470
1657644900000|2022-07-12 16:55:00|15445.8|15441.8|15444.2|15440.2|15450.4|15446.4|15437.9|15433.9|285
1657645200000|2022-07-12 17:00:00|15445.8|15441.8|15394.2|15390.2|15452|15448|15384.8|15380.8|1120
1657645500000|2022-07-12 17:05:00|15395.8|15391.8|15406.7|15402.7|15409.8|15405.8|15387.9|15383.9|741
1657645800000|2022-07-12 17:10:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|449
1657646100000|2022-07-12 17:15:00|15406.7|15402.7|15384.8|15380.8|15409.8|15405.8|15378.6|15374.6|540
1657646400000|2022-07-12 17:20:00|15383.3|15379.3|15392.6|15388.6|15403.6|15399.6|15378.6|15374.6|474
1657646700000|2022-07-12 17:25:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|401
1657647000000|2022-07-12 17:30:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|561
1657647300000|2022-07-12 17:35:00|15381.7|15377.7|15378.6|15374.6|15391.1|15387.1|15375.4|15371.4|519
1657647600000|2022-07-12 17:40:00|15377|15373|15378.6|15374.6|15381.7|15377.7|15362.9|15358.9|526
1657647900000|2022-07-12 17:45:00|15381.7|15377.7|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|266
1657648200000|2022-07-12 17:50:00|15383.3|15379.3|15372.3|15368.3|15383.3|15379.3|15372.3|15368.3|284
1657648500000|2022-07-12 17:55:00|15373.9|15369.9|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|214
1657648800000|2022-07-12 18:00:00|15377|15373|15375.4|15371.4|15378.6|15374.6|15362.9|15358.9|277
1657649100000|2022-07-12 18:05:00|15372.3|15368.3|15359.8|15355.8|15373.9|15369.9|15359.8|15355.8|167
1657649400000|2022-07-12 18:10:00|15362.9|15358.9|15362.9|15358.9|15375.4|15371.4|15362.9|15358.9|453
1657649700000|2022-07-12 18:15:00|15366.1|15362.1|15372.3|15368.3|15375.4|15371.4|15362.9|15358.9|224
1657650000000|2022-07-12 18:20:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|208
1657650300000|2022-07-12 18:25:00|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|162
1657650600000|2022-07-12 18:30:00|15375.4|15371.4|15377|15373|15378.6|15374.6|15372.3|15368.3|278
1657650900000|2022-07-12 18:35:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|297
1657651200000|2022-07-12 18:40:00|15381.7|15377.7|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|347
1657651500000|2022-07-12 18:45:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15383.3|15379.3|395
1657651800000|2022-07-12 18:50:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|326
1657652100000|2022-07-12 18:55:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|650
1657652400000|2022-07-12 19:00:00|15384.8|15380.8|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|366
1657652700000|2022-07-12 19:05:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|289
1657653000000|2022-07-12 19:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|333
1657653300000|2022-07-12 19:15:00|15392.6|15388.6|15391.1|15387.1|15403.6|15399.6|15391.1|15387.1|328
1657653600000|2022-07-12 19:20:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15387.9|15383.9|344
1657653900000|2022-07-12 19:25:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|297
1657654200000|2022-07-12 19:30:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15398.9|15394.9|212
1657654500000|2022-07-12 19:35:00|15408.3|15404.3|15419.2|15415.2|15422.3|15418.3|15406.7|15402.7|320
1657654800000|2022-07-12 19:40:00|15416.1|15412.1|15403.6|15399.6|15416.1|15412.1|15403.6|15399.6|285
1657655100000|2022-07-12 19:45:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|247
1657655400000|2022-07-12 19:50:00|15406.7|15402.7|15381.7|15377.7|15409.8|15405.8|15381.7|15377.7|486
1657655700000|2022-07-12 19:55:00|15384.8|15380.8|15362.9|15358.9|15391.1|15387.1|15359.8|15355.8|2374
1657656000000|2022-07-12 20:00:00|15361.4|15357.4|15355.1|15351.1|15372.3|15368.3|15347.3|15343.3|1901
1657656300000|2022-07-12 20:05:00|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|720
1657656600000|2022-07-12 20:10:00|15347.3|15343.3|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|731
1657656900000|2022-07-12 20:15:00|15336.4|15332.4|15309.8|15305.8|15337.9|15333.9|15306.7|15302.7|864
1657657200000|2022-07-12 20:20:00|15311.4|15307.4|15300.4|15296.4|15311.4|15307.4|15300.4|15296.4|733
1657657500000|2022-07-12 20:25:00|15303.6|15299.6|15322.3|15318.3|15328.6|15324.6|15300.4|15296.4|414
1657657800000|2022-07-12 20:30:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|262
1657658100000|2022-07-12 20:35:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|145
1657658400000|2022-07-12 20:40:00|15320.8|15316.8|15323.9|15319.9|15325.4|15321.4|15319.2|15315.2|147
1657658700000|2022-07-12 20:45:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|423
1657659000000|2022-07-12 20:50:00|15328.6|15324.6|15323.9|15319.9|15334.8|15330.8|15322.3|15318.3|242
1657659300000|2022-07-12 20:55:00|15322.3|15318.3|15314.5|15310.5|15325.4|15321.4|15312.9|15308.9|188
1657663200000|2022-07-12 22:00:00|15312.9|15308.9|15327|15323|15327|15323|15312.9|15308.9|58
1657663500000|2022-07-12 22:05:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15323.9|15319.9|8
1657663800000|2022-07-12 22:10:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|31
1657664100000|2022-07-12 22:15:00|15323.9|15319.9|15316.1|15312.1|15323.9|15319.9|15316.1|15312.1|58
1657664400000|2022-07-12 22:20:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|126
1657664700000|2022-07-12 22:25:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|19
1657665000000|2022-07-12 22:30:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15311.4|15307.4|101
1657665300000|2022-07-12 22:35:00|15320.8|15316.8|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|27
1657665600000|2022-07-12 22:40:00|15320.8|15316.8|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|59
1657665900000|2022-07-12 22:45:00|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15325.4|15321.4|14
1657666200000|2022-07-12 22:50:00|15331.7|15327.7|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|7
1657666500000|2022-07-12 22:55:00|15336.4|15332.4|15334.8|15330.8|15339.5|15335.5|15333.3|15329.3|14
1657666800000|2022-07-12 23:00:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|11
1657667100000|2022-07-12 23:05:00|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15333.3|15329.3|20
1657667400000|2022-07-12 23:10:00|15333.3|15329.3|15337.9|15333.9|15339.5|15335.5|15333.3|15329.3|10
1657667700000|2022-07-12 23:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|40
1657668000000|2022-07-12 23:20:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|27
1657668300000|2022-07-12 23:25:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|67
1657668600000|2022-07-12 23:30:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|53
1657668900000|2022-07-12 23:35:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|97
1657669200000|2022-07-12 23:40:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|107
1657669500000|2022-07-12 23:45:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|75
1657669800000|2022-07-12 23:50:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|28
1657670100000|2022-07-12 23:55:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|52
1657670400000|2022-07-13 00:00:00|15331.7|15327.7|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|66
1657670700000|2022-07-13 00:05:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|55
1657671000000|2022-07-13 00:10:00|15333.3|15329.3|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|81
1657671300000|2022-07-13 00:15:00|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15312.9|15308.9|114
1657671600000|2022-07-13 00:20:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15306.7|15302.7|125
1657671900000|2022-07-13 00:25:00|15308.3|15304.3|15294.2|15290.2|15309.8|15305.8|15292.6|15288.6|168
1657672200000|2022-07-13 00:30:00|15295.8|15291.8|15295.8|15291.8|15300.4|15296.4|15294.2|15290.2|28
1657672500000|2022-07-13 00:35:00|15294.2|15290.2|15272.3|15268.3|15295.8|15291.8|15272.3|15268.3|100
1657672800000|2022-07-13 00:40:00|15273.9|15269.9|15266.1|15262.1|15275.4|15271.4|15264.5|15260.5|97
1657673100000|2022-07-13 00:45:00|15267.6|15263.6|15287.9|15283.9|15291.1|15287.1|15266.1|15262.1|157
1657673400000|2022-07-13 00:50:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|59
1657673700000|2022-07-13 00:55:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|50
1657674000000|2022-07-13 01:00:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|96
1657674300000|2022-07-13 01:05:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15287.9|15283.9|10
1657674600000|2022-07-13 01:10:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|10
1657674900000|2022-07-13 01:15:00|15298.9|15294.9|15294.2|15290.2|15302|15298|15294.2|15290.2|11
1657675200000|2022-07-13 01:20:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|34
1657675500000|2022-07-13 01:25:00|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15281.7|15277.7|45
1657675800000|2022-07-13 01:30:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|77
1657676100000|2022-07-13 01:35:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|32
1657676400000|2022-07-13 01:40:00|15292.6|15288.6|15303.6|15299.6|15303.6|15299.6|15287.9|15283.9|21
1657676700000|2022-07-13 01:45:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|66
1657677000000|2022-07-13 01:50:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|26
1657677300000|2022-07-13 01:55:00|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15302|15298|24
1657677600000|2022-07-13 02:00:00|15305.1|15301.1|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|34
1657677900000|2022-07-13 02:05:00|15300.4|15296.4|15314.5|15310.5|15316.1|15312.1|15297.3|15293.3|34
1657678200000|2022-07-13 02:10:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15308.3|15304.3|38
1657678500000|2022-07-13 02:15:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15311.4|15307.4|49
1657678800000|2022-07-13 02:20:00|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|6
1657679100000|2022-07-13 02:25:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|11
1657679400000|2022-07-13 02:30:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|30
1657679700000|2022-07-13 02:35:00|15308.3|15304.3|15298.9|15294.9|15309.8|15305.8|15298.9|15294.9|19
1657680000000|2022-07-13 02:40:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|26
1657680300000|2022-07-13 02:45:00|15303.6|15299.6|15295.8|15291.8|15303.6|15299.6|15294.2|15290.2|13
1657680600000|2022-07-13 02:50:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|10
1657680900000|2022-07-13 02:55:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|11
1657681200000|2022-07-13 03:00:00|15297.3|15293.3|15298.9|15294.9|15305.1|15301.1|15297.3|15293.3|16
1657681500000|2022-07-13 03:05:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|0
1657681800000|2022-07-13 03:10:00|15298.9|15294.9|15284.8|15280.8|15300.4|15296.4|15281.7|15277.7|79
1657682100000|2022-07-13 03:15:00|15283.3|15279.3|15284.8|15280.8|15287.9|15283.9|15283.3|15279.3|7
1657682400000|2022-07-13 03:20:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15277|15273|25
1657682700000|2022-07-13 03:25:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|12
1657683000000|2022-07-13 03:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|44
1657683300000|2022-07-13 03:35:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|3
1657683600000|2022-07-13 03:40:00|15278.6|15274.6|15284.8|15280.8|15286.4|15282.4|15278.6|15274.6|23
1657683900000|2022-07-13 03:45:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|18
1657684200000|2022-07-13 03:50:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|40
1657684500000|2022-07-13 03:55:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|20
1657684800000|2022-07-13 04:00:00|15283.3|15279.3|15287.9|15283.9|15289.5|15285.5|15283.3|15279.3|25
1657685100000|2022-07-13 04:05:00|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|8
1657685400000|2022-07-13 04:10:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|6
1657685700000|2022-07-13 04:15:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|12
1657686000000|2022-07-13 04:20:00|15283.3|15279.3|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|36
1657686300000|2022-07-13 04:25:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|9
1657686600000|2022-07-13 04:30:00|15289.5|15285.5|15306.7|15302.7|15309.8|15305.8|15289.5|15285.5|98
1657686900000|2022-07-13 04:35:00|15305.1|15301.1|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|63
1657687200000|2022-07-13 04:40:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|28
1657687500000|2022-07-13 04:45:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1657687800000|2022-07-13 04:50:00|15308.3|15304.3|15312.9|15308.9|15319.2|15315.2|15308.3|15304.3|33
1657688100000|2022-07-13 04:55:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|13
1657688400000|2022-07-13 05:00:00|15311.4|15307.4|15303.6|15299.6|15312.9|15308.9|15298.9|15294.9|16
1657688700000|2022-07-13 05:05:00|15302|15298|15302|15298|15305.1|15301.1|15300.4|15296.4|10
1657689000000|2022-07-13 05:10:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|16
1657689300000|2022-07-13 05:15:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|13
1657689600000|2022-07-13 05:20:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15305.1|15301.1|11
1657689900000|2022-07-13 05:25:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|50
1657690200000|2022-07-13 05:30:00|15316.1|15312.1|15314.5|15310.5|15319.2|15315.2|15314.5|15310.5|12
1657690500000|2022-07-13 05:35:00|15316.1|15312.1|15305.1|15301.1|15316.1|15312.1|15303.6|15299.6|37
1657690800000|2022-07-13 05:40:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|19
1657691100000|2022-07-13 05:45:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|35
1657691400000|2022-07-13 05:50:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|11
1657691700000|2022-07-13 05:55:00|15303.6|15299.6|15302|15298|15306.7|15302.7|15297.3|15293.3|18
1657692000000|2022-07-13 06:00:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15297.3|15293.3|204
1657692300000|2022-07-13 06:05:00|15317.6|15313.6|15325.4|15321.4|15328.6|15324.6|15311.4|15307.4|96
1657692600000|2022-07-13 06:10:00|15327|15323|15337.9|15333.9|15344.2|15340.2|15327|15323|68
1657692900000|2022-07-13 06:15:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|78
1657693200000|2022-07-13 06:20:00|15336.4|15332.4|15328.6|15324.6|15339.5|15335.5|15327|15323|96
1657693500000|2022-07-13 06:25:00|15330.1|15326.1|15320.8|15316.8|15339.5|15335.5|15320.8|15316.8|112
1657693800000|2022-07-13 06:30:00|15319.2|15315.2|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|64
1657694100000|2022-07-13 06:35:00|15322.3|15318.3|15308.3|15304.3|15325.4|15321.4|15308.3|15304.3|72
1657694400000|2022-07-13 06:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15302|15298|132
1657694700000|2022-07-13 06:45:00|15308.3|15304.3|15320.8|15316.8|15322.3|15318.3|15303.6|15299.6|163
1657695000000|2022-07-13 06:50:00|15319.2|15315.2|15297.3|15293.3|15319.2|15315.2|15297.3|15293.3|107
1657695300000|2022-07-13 06:55:00|15298.9|15294.9|15308.3|15304.3|15308.3|15304.3|15297.3|15293.3|178
1657695600000|2022-07-13 07:00:00|15306.7|15302.7|15303.6|15299.6|15312.9|15308.9|15287.9|15283.9|298
1657695900000|2022-07-13 07:05:00|15302|15298|15303.6|15299.6|15312.9|15308.9|15294.2|15290.2|156
1657696200000|2022-07-13 07:10:00|15302|15298|15319.2|15315.2|15319.2|15315.2|15300.4|15296.4|115
1657696500000|2022-07-13 07:15:00|15322.3|15318.3|15327|15323|15341.1|15337.1|15317.6|15313.6|175
1657696800000|2022-07-13 07:20:00|15325.4|15321.4|15341.1|15337.1|15344.2|15340.2|15322.3|15318.3|156
1657697100000|2022-07-13 07:25:00|15344.2|15340.2|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|199
1657697400000|2022-07-13 07:30:00|15356.7|15352.7|15366.1|15362.1|15366.1|15362.1|15350.4|15346.4|189
1657697700000|2022-07-13 07:35:00|15362.9|15358.9|15356.7|15352.7|15366.1|15362.1|15356.7|15352.7|61
1657698000000|2022-07-13 07:40:00|15355.1|15351.1|15345.8|15341.8|15358.3|15354.3|15341.1|15337.1|172
1657698300000|2022-07-13 07:45:00|15347.3|15343.3|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|208
1657698600000|2022-07-13 07:50:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|235
1657698900000|2022-07-13 07:55:00|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|258
1657699200000|2022-07-13 08:00:00|15361.4|15357.4|15344.2|15340.2|15362.9|15358.9|15344.2|15340.2|107
1657699500000|2022-07-13 08:05:00|15342.6|15338.6|15339.5|15335.5|15347.3|15343.3|15337.9|15333.9|177
1657699800000|2022-07-13 08:10:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|126
1657700100000|2022-07-13 08:15:00|15345.8|15341.8|15333.3|15329.3|15347.3|15343.3|15331.7|15327.7|116
1657700400000|2022-07-13 08:20:00|15334.8|15330.8|15323.9|15319.9|15334.8|15330.8|15323.9|15319.9|80
1657700700000|2022-07-13 08:25:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|144
1657701000000|2022-07-13 08:30:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|168
1657701300000|2022-07-13 08:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|87
1657701600000|2022-07-13 08:40:00|15320.8|15316.8|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|59
1657701900000|2022-07-13 08:45:00|15333.3|15329.3|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|92
1657702200000|2022-07-13 08:50:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15323.9|15319.9|194
1657702500000|2022-07-13 08:55:00|15327|15323|15319.2|15315.2|15327|15323|15309.8|15305.8|190
1657702800000|2022-07-13 09:00:00|15317.6|15313.6|15314.5|15310.5|15322.3|15318.3|15312.9|15308.9|172
1657703100000|2022-07-13 09:05:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|159
1657703400000|2022-07-13 09:10:00|15317.6|15313.6|15309.8|15305.8|15322.3|15318.3|15303.6|15299.6|105
1657703700000|2022-07-13 09:15:00|15312.9|15308.9|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|154
1657704000000|2022-07-13 09:20:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|123
1657704300000|2022-07-13 09:25:00|15314.5|15310.5|15317.6|15313.6|15319.2|15315.2|15309.8|15305.8|108
1657704600000|2022-07-13 09:30:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|142
1657704900000|2022-07-13 09:35:00|15320.8|15316.8|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|120
1657705200000|2022-07-13 09:40:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|104
1657705500000|2022-07-13 09:45:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|47
1657705800000|2022-07-13 09:50:00|15311.4|15307.4|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|65
1657706100000|2022-07-13 09:55:00|15320.8|15316.8|15323.9|15319.9|15325.4|15321.4|15319.2|15315.2|46
1657706400000|2022-07-13 10:00:00|15322.3|15318.3|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|73
1657706700000|2022-07-13 10:05:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|34
1657707000000|2022-07-13 10:10:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|18
1657707300000|2022-07-13 10:15:00|15333.3|15329.3|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|72
1657707600000|2022-07-13 10:20:00|15344.2|15340.2|15342.6|15338.6|15347.3|15343.3|15341.1|15337.1|80
1657707900000|2022-07-13 10:25:00|15344.2|15340.2|15348.9|15344.9|15350.4|15346.4|15337.9|15333.9|126
1657708200000|2022-07-13 10:30:00|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|28
1657708500000|2022-07-13 10:35:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|35
1657708800000|2022-07-13 10:40:00|15344.2|15340.2|15353.6|15349.6|15353.6|15349.6|15341.1|15337.1|49
1657709100000|2022-07-13 10:45:00|15352|15348|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|56
1657709400000|2022-07-13 10:50:00|15355.1|15351.1|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|30
1657709700000|2022-07-13 10:55:00|15356.7|15352.7|15355.1|15351.1|15359.8|15355.8|15347.3|15343.3|48
1657710000000|2022-07-13 11:00:00|15353.6|15349.6|15362.9|15358.9|15369.2|15365.2|15353.6|15349.6|144
1657710300000|2022-07-13 11:05:00|15366.1|15362.1|15352|15348|15366.1|15362.1|15350.4|15346.4|179
1657710600000|2022-07-13 11:10:00|15350.4|15346.4|15362.9|15358.9|15366.1|15362.1|15350.4|15346.4|71
1657710900000|2022-07-13 11:15:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15353.6|15349.6|117
1657711200000|2022-07-13 11:20:00|15361.4|15357.4|15367.6|15363.6|15369.2|15365.2|15350.4|15346.4|132
1657711500000|2022-07-13 11:25:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|129
1657711800000|2022-07-13 11:30:00|15364.5|15360.5|15353.6|15349.6|15369.2|15365.2|15353.6|15349.6|133
1657712100000|2022-07-13 11:35:00|15350.4|15346.4|15328.6|15324.6|15353.6|15349.6|15328.6|15324.6|242
1657712400000|2022-07-13 11:40:00|15327|15323|15333.3|15329.3|15337.9|15333.9|15325.4|15321.4|208
1657712700000|2022-07-13 11:45:00|15331.7|15327.7|15325.4|15321.4|15333.3|15329.3|15322.3|15318.3|228
1657713000000|2022-07-13 11:50:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|558
1657713300000|2022-07-13 11:55:00|15316.1|15312.1|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|241
1657713600000|2022-07-13 12:00:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|341
1657713900000|2022-07-13 12:05:00|15320.8|15316.8|15342.6|15338.6|15344.2|15340.2|15319.2|15315.2|271
1657714200000|2022-07-13 12:10:00|15344.2|15340.2|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|464
1657714500000|2022-07-13 12:15:00|15334.8|15330.8|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|327
1657714800000|2022-07-13 12:20:00|15334.8|15330.8|15348.9|15344.9|15353.6|15349.6|15334.8|15330.8|467
1657715100000|2022-07-13 12:25:00|15350.4|15346.4|15348.9|15344.9|15369.2|15365.2|15345.8|15341.8|515
1657715400000|2022-07-13 12:30:00|15300.4|15296.4|15222.3|15218.3|15300.4|15296.4|15203.6|15199.6|2150
1657715700000|2022-07-13 12:35:00|15219.2|15215.2|15195.8|15191.8|15237.9|15233.9|15170.8|15166.8|1619
1657716000000|2022-07-13 12:40:00|15197.3|15193.3|15169.2|15165.2|15197.3|15193.3|15128.6|15124.6|1877
1657716300000|2022-07-13 12:45:00|15172.3|15168.3|15173.9|15169.9|15197.3|15193.3|15159.8|15155.8|1723
1657716600000|2022-07-13 12:50:00|15172.3|15168.3|15147.3|15143.3|15172.3|15168.3|15128.6|15124.6|1674
1657716900000|2022-07-13 12:55:00|15144.2|15140.2|15150.4|15146.4|15156.7|15152.7|15128.6|15124.6|1340
1657717200000|2022-07-13 13:00:00|15148.9|15144.9|15170.8|15166.8|15173.9|15169.9|15147.3|15143.3|1039
1657717500000|2022-07-13 13:05:00|15169.2|15165.2|15187.9|15183.9|15194.2|15190.2|15147.3|15143.3|1189
1657717800000|2022-07-13 13:10:00|15189.5|15185.5|15247.3|15243.3|15253.6|15249.6|15178.6|15174.6|1554
1657718100000|2022-07-13 13:15:00|15244.2|15240.2|15228.6|15224.6|15261.4|15257.4|15225.4|15221.4|1414
1657718400000|2022-07-13 13:20:00|15225.4|15221.4|15187.9|15183.9|15237.9|15233.9|15178.6|15174.6|1407
1657718700000|2022-07-13 13:25:00|15184.8|15180.8|15197.3|15193.3|15219.2|15215.2|15181.7|15177.7|1081
1657719000000|2022-07-13 13:30:00|15194.2|15190.2|15269.2|15265.2|15275.4|15271.4|15194.2|15190.2|1665
1657719300000|2022-07-13 13:35:00|15266.1|15262.1|15231.7|15227.7|15280.1|15276.1|15231.7|15227.7|757
1657719600000|2022-07-13 13:40:00|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15209.8|15205.8|1434
1657719900000|2022-07-13 13:45:00|15237.9|15233.9|15206.7|15202.7|15266.1|15262.1|15206.7|15202.7|938
1657720200000|2022-07-13 13:50:00|15203.6|15199.6|15212.9|15208.9|15237.9|15233.9|15191.1|15187.1|718
1657720500000|2022-07-13 13:55:00|15214.5|15210.5|15197.3|15193.3|15228.6|15224.6|15197.3|15193.3|773
1657720800000|2022-07-13 14:00:00|15195.8|15191.8|15203.6|15199.6|15208.3|15204.3|15156.7|15152.7|1286
1657721100000|2022-07-13 14:05:00|15205.1|15201.1|15187.9|15183.9|15216.1|15212.1|15181.7|15177.7|1064
1657721400000|2022-07-13 14:10:00|15191.1|15187.1|15241.1|15237.1|15241.1|15237.1|15187.9|15183.9|1082
1657721700000|2022-07-13 14:15:00|15237.9|15233.9|15306.7|15302.7|15312.9|15308.9|15237.9|15233.9|1415
1657722000000|2022-07-13 14:20:00|15303.6|15299.6|15319.2|15315.2|15356.7|15352.7|15294.2|15290.2|1788
1657722300000|2022-07-13 14:25:00|15317.6|15313.6|15334.8|15330.8|15350.4|15346.4|15311.4|15307.4|1126
1657722600000|2022-07-13 14:30:00|15337.9|15333.9|15312.9|15308.9|15344.2|15340.2|15295.8|15291.8|1172
1657722900000|2022-07-13 14:35:00|15309.8|15305.8|15369.2|15365.2|15387.9|15383.9|15309.8|15305.8|1501
1657723200000|2022-07-13 14:40:00|15372.3|15368.3|15428.6|15424.6|15428.6|15424.6|15359.8|15355.8|1813
1657723500000|2022-07-13 14:45:00|15425.4|15421.4|15431.7|15427.7|15487.9|15483.9|15416.1|15412.1|2245
1657723800000|2022-07-13 14:50:00|15433.3|15429.3|15395.8|15391.8|15442.6|15438.6|15375.4|15371.4|1560
1657724100000|2022-07-13 14:55:00|15397.3|15393.3|15437.9|15433.9|15444.2|15440.2|15394.2|15390.2|1199
1657724400000|2022-07-13 15:00:00|15441.1|15437.1|15416.1|15412.1|15447.3|15443.3|15409.8|15405.8|1313
1657724700000|2022-07-13 15:05:00|15417.6|15413.6|15372.3|15368.3|15425.4|15421.4|15369.2|15365.2|1320
1657725000000|2022-07-13 15:10:00|15370.8|15366.8|15406.7|15402.7|15409.8|15405.8|15366.1|15362.1|885
1657725300000|2022-07-13 15:15:00|15408.3|15404.3|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|765
1657725600000|2022-07-13 15:20:00|15392.6|15388.6|15403.6|15399.6|15409.8|15405.8|15381.7|15377.7|589
1657725900000|2022-07-13 15:25:00|15405.1|15401.1|15383.3|15379.3|15412.9|15408.9|15369.2|15365.2|862
1657726200000|2022-07-13 15:30:00|15381.7|15377.7|15394.2|15390.2|15397.3|15393.3|15377|15373|420
1657726500000|2022-07-13 15:35:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15381.7|15377.7|396
1657726800000|2022-07-13 15:40:00|15397.3|15393.3|15391.1|15387.1|15412.9|15408.9|15387.9|15383.9|528
1657727100000|2022-07-13 15:45:00|15392.6|15388.6|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|640
1657727400000|2022-07-13 15:50:00|15384.8|15380.8|15380.1|15376.1|15397.3|15393.3|15378.6|15374.6|465
1657727700000|2022-07-13 15:55:00|15381.7|15377.7|15369.2|15365.2|15391.1|15387.1|15362.9|15358.9|716
1657728000000|2022-07-13 16:00:00|15372.3|15368.3|15375.4|15371.4|15384.8|15380.8|15362.9|15358.9|589
1657728300000|2022-07-13 16:05:00|15377|15373|15372.3|15368.3|15391.1|15387.1|15372.3|15368.3|303
1657728600000|2022-07-13 16:10:00|15373.9|15369.9|15350.4|15346.4|15381.7|15377.7|15350.4|15346.4|547
1657728900000|2022-07-13 16:15:00|15353.6|15349.6|15369.2|15365.2|15369.2|15365.2|15342.6|15338.6|368
1657729200000|2022-07-13 16:20:00|15366.1|15362.1|15366.1|15362.1|15377|15373|15359.8|15355.8|599
1657729500000|2022-07-13 16:25:00|15367.6|15363.6|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|615
1657729800000|2022-07-13 16:30:00|15362.9|15358.9|15369.2|15365.2|15372.3|15368.3|15353.6|15349.6|735
1657730100000|2022-07-13 16:35:00|15372.3|15368.3|15394.2|15390.2|15394.2|15390.2|15369.2|15365.2|735
1657730400000|2022-07-13 16:40:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|780
1657730700000|2022-07-13 16:45:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|1412
1657731000000|2022-07-13 16:50:00|15375.4|15371.4|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|1791
1657731300000|2022-07-13 16:55:00|15378.6|15374.6|15417.6|15413.6|15417.6|15413.6|15372.3|15368.3|1446
1657731600000|2022-07-13 17:00:00|15419.2|15415.2|15481.7|15477.7|15494.2|15490.2|15402|15398|2348
1657731900000|2022-07-13 17:05:00|15478.6|15474.6|15503.6|15499.6|15506.7|15502.7|15466.1|15462.1|1815
1657732200000|2022-07-13 17:10:00|15505.1|15501.1|15519.2|15515.2|15523.9|15519.9|15500.4|15496.4|1427
1657732500000|2022-07-13 17:15:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15497.3|15493.3|993
1657732800000|2022-07-13 17:20:00|15508.3|15504.3|15522.3|15518.3|15533.3|15529.3|15506.7|15502.7|874
1657733100000|2022-07-13 17:25:00|15523.9|15519.9|15506.7|15502.7|15537.9|15533.9|15502|15498|1271
1657733400000|2022-07-13 17:30:00|15508.3|15504.3|15497.3|15493.3|15519.2|15515.2|15494.2|15490.2|586
1657733700000|2022-07-13 17:35:00|15494.2|15490.2|15503.6|15499.6|15509.8|15505.8|15487.9|15483.9|724
1657734000000|2022-07-13 17:40:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|870
1657734300000|2022-07-13 17:45:00|15512.9|15508.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|336
1657734600000|2022-07-13 17:50:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15503.6|15499.6|398
1657734900000|2022-07-13 17:55:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|297
1657735200000|2022-07-13 18:00:00|15506.7|15502.7|15491.1|15487.1|15506.7|15502.7|15472.3|15468.3|1344
1657735500000|2022-07-13 18:05:00|15487.9|15483.9|15512.9|15508.9|15516.1|15512.1|15487.9|15483.9|533
1657735800000|2022-07-13 18:10:00|15516.1|15512.1|15522.3|15518.3|15531.7|15527.7|15512.9|15508.9|907
1657736100000|2022-07-13 18:15:00|15519.2|15515.2|15531.7|15527.7|15537.9|15533.9|15516.1|15512.1|713
1657736400000|2022-07-13 18:20:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|480
1657736700000|2022-07-13 18:25:00|15534.8|15530.8|15519.2|15515.2|15534.8|15530.8|15512.9|15508.9|490
1657737000000|2022-07-13 18:30:00|15522.3|15518.3|15525.4|15521.4|15530.1|15526.1|15519.2|15515.2|347
1657737300000|2022-07-13 18:35:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|267
1657737600000|2022-07-13 18:40:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|211
1657737900000|2022-07-13 18:45:00|15542.6|15538.6|15562.9|15558.9|15572.3|15568.3|15542.6|15538.6|832
1657738200000|2022-07-13 18:50:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|641
1657738500000|2022-07-13 18:55:00|15575.4|15571.4|15584.8|15580.8|15587.9|15583.9|15566.1|15562.1|1285
1657738800000|2022-07-13 19:00:00|15587.9|15583.9|15559.8|15555.8|15587.9|15583.9|15556.7|15552.7|873
1657739100000|2022-07-13 19:05:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|255
1657739400000|2022-07-13 19:10:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|503
1657739700000|2022-07-13 19:15:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|399
1657740000000|2022-07-13 19:20:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15550.4|15546.4|649
1657740300000|2022-07-13 19:25:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|412
1657740600000|2022-07-13 19:30:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|291
1657740900000|2022-07-13 19:35:00|15550.4|15546.4|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|339
1657741200000|2022-07-13 19:40:00|15553.6|15549.6|15566.1|15562.1|15572.3|15568.3|15550.4|15546.4|347
1657741500000|2022-07-13 19:45:00|15569.2|15565.2|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|848
1657741800000|2022-07-13 19:50:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|797
1657742100000|2022-07-13 19:55:00|15569.2|15565.2|15566.1|15562.1|15591.1|15587.1|15559.8|15555.8|3057
1657742400000|2022-07-13 20:00:00|15562.9|15558.9|15562.9|15558.9|15572.3|15568.3|15550.4|15546.4|1321
1657742700000|2022-07-13 20:05:00|15559.8|15555.8|15528.6|15524.6|15559.8|15555.8|15528.6|15524.6|847
1657743000000|2022-07-13 20:10:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15484.8|15480.8|4148
1657743300000|2022-07-13 20:15:00|15537.9|15533.9|15533.3|15529.3|15547.3|15543.3|15525.4|15521.4|601
1657743600000|2022-07-13 20:20:00|15531.7|15527.7|15525.4|15521.4|15541.1|15537.1|15519.2|15515.2|910
1657743900000|2022-07-13 20:25:00|15522.3|15518.3|15500.4|15496.4|15525.4|15521.4|15500.4|15496.4|781
1657744200000|2022-07-13 20:30:00|15503.6|15499.6|15491.1|15487.1|15503.6|15499.6|15478.6|15474.6|640
1657744500000|2022-07-13 20:35:00|15487.9|15483.9|15478.6|15474.6|15494.2|15490.2|15472.3|15468.3|598
1657744800000|2022-07-13 20:40:00|15475.4|15471.4|15459.8|15455.8|15478.6|15474.6|15459.8|15455.8|570
1657745100000|2022-07-13 20:45:00|15462.9|15458.9|15450.4|15446.4|15462.9|15458.9|15448.9|15444.9|770
1657745400000|2022-07-13 20:50:00|15448.9|15444.9|15441.1|15437.1|15456.7|15452.7|15434.8|15430.8|816
1657745700000|2022-07-13 20:55:00|15444.2|15440.2|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|489
1657749600000|2022-07-13 22:00:00|15455.1|15451.1|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|65
1657749900000|2022-07-13 22:05:00|15453.6|15449.6|15458.3|15454.3|15458.3|15454.3|15450.4|15446.4|72
1657750200000|2022-07-13 22:10:00|15456.7|15452.7|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|16
1657750500000|2022-07-13 22:15:00|15450.4|15446.4|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|79
1657750800000|2022-07-13 22:20:00|15453.6|15449.6|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|20
1657751100000|2022-07-13 22:25:00|15464.5|15460.5|15467.6|15463.6|15469.2|15465.2|15464.5|15460.5|20
1657751400000|2022-07-13 22:30:00|15466.1|15462.1|15464.5|15460.5|15470.8|15466.8|15462.9|15458.9|32
1657751700000|2022-07-13 22:35:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|37
1657752000000|2022-07-13 22:40:00|15455.1|15451.1|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|42
1657752300000|2022-07-13 22:45:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|23
1657752600000|2022-07-13 22:50:00|15458.3|15454.3|15459.8|15455.8|15462.9|15458.9|15458.3|15454.3|33
1657752900000|2022-07-13 22:55:00|15458.3|15454.3|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|49
1657753200000|2022-07-13 23:00:00|15461.4|15457.4|15467.6|15463.6|15469.2|15465.2|15459.8|15455.8|13
1657753500000|2022-07-13 23:05:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|23
1657753800000|2022-07-13 23:10:00|15469.2|15465.2|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|34
1657754100000|2022-07-13 23:15:00|15458.3|15454.3|15459.8|15455.8|15461.4|15457.4|15456.7|15452.7|14
1657754400000|2022-07-13 23:20:00|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15453.6|15449.6|22
1657754700000|2022-07-13 23:25:00|15458.3|15454.3|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|17
1657755000000|2022-07-13 23:30:00|15456.7|15452.7|15453.6|15449.6|15458.3|15454.3|15450.4|15446.4|54
1657755300000|2022-07-13 23:35:00|15452|15448|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|36
1657755600000|2022-07-13 23:40:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15436.4|15432.4|53
1657755900000|2022-07-13 23:45:00|15444.2|15440.2|15442.6|15438.6|15448.9|15444.9|15441.1|15437.1|39
1657756200000|2022-07-13 23:50:00|15441.1|15437.1|15445.8|15441.8|15447.3|15443.3|15441.1|15437.1|20
1657756500000|2022-07-13 23:55:00|15444.2|15440.2|15448.9|15444.9|15448.9|15444.9|15441.1|15437.1|35
1657756800000|2022-07-14 00:00:00|15447.3|15443.3|15436.4|15432.4|15452|15448|15431.7|15427.7|107
1657757100000|2022-07-14 00:05:00|15434.8|15430.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|36
1657757400000|2022-07-14 00:10:00|15444.2|15440.2|15461.4|15457.4|15461.4|15457.4|15444.2|15440.2|54
1657757700000|2022-07-14 00:15:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|59
1657758000000|2022-07-14 00:20:00|15455.1|15451.1|15458.3|15454.3|15459.8|15455.8|15450.4|15446.4|56
1657758300000|2022-07-14 00:25:00|15456.7|15452.7|15469.2|15465.2|15472.3|15468.3|15456.7|15452.7|39
1657758600000|2022-07-14 00:30:00|15467.6|15463.6|15475.4|15471.4|15478.6|15474.6|15467.6|15463.6|54
1657758900000|2022-07-14 00:35:00|15473.9|15469.9|15486.4|15482.4|15487.9|15483.9|15472.3|15468.3|52
1657759200000|2022-07-14 00:40:00|15484.8|15480.8|15500.4|15496.4|15500.4|15496.4|15484.8|15480.8|74
1657759500000|2022-07-14 00:45:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15494.2|15490.2|70
1657759800000|2022-07-14 00:50:00|15500.4|15496.4|15522.3|15518.3|15525.4|15521.4|15500.4|15496.4|122
1657760100000|2022-07-14 00:55:00|15519.2|15515.2|15512.9|15508.9|15528.6|15524.6|15512.9|15508.9|79
1657760400000|2022-07-14 01:00:00|15516.1|15512.1|15497.3|15493.3|15516.1|15512.1|15497.3|15493.3|68
1657760700000|2022-07-14 01:05:00|15494.2|15490.2|15484.8|15480.8|15497.3|15493.3|15483.3|15479.3|41
1657761000000|2022-07-14 01:10:00|15486.4|15482.4|15487.9|15483.9|15489.5|15485.5|15483.3|15479.3|17
1657761300000|2022-07-14 01:15:00|15484.8|15480.8|15480.1|15476.1|15487.9|15483.9|15475.4|15471.4|56
1657761600000|2022-07-14 01:20:00|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15478.6|15474.6|48
1657761900000|2022-07-14 01:25:00|15484.8|15480.8|15466.1|15462.1|15484.8|15480.8|15456.7|15452.7|183
1657762200000|2022-07-14 01:30:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|245
1657762500000|2022-07-14 01:35:00|15455.1|15451.1|15453.6|15449.6|15462.9|15458.9|15444.2|15440.2|128
1657762800000|2022-07-14 01:40:00|15452|15448|15448.9|15444.9|15459.8|15455.8|15434.8|15430.8|150
1657763100000|2022-07-14 01:45:00|15450.4|15446.4|15452|15448|15456.7|15452.7|15447.3|15443.3|77
1657763400000|2022-07-14 01:50:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15445.8|15441.8|50
1657763700000|2022-07-14 01:55:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|59
1657764000000|2022-07-14 02:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|79
1657764300000|2022-07-14 02:05:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15452|15448|63
1657764600000|2022-07-14 02:10:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|41
1657764900000|2022-07-14 02:15:00|15452|15448|15431.7|15427.7|15452|15448|15425.4|15421.4|129
1657765200000|2022-07-14 02:20:00|15430.1|15426.1|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|84
1657765500000|2022-07-14 02:25:00|15444.2|15440.2|15450.4|15446.4|15456.7|15452.7|15441.1|15437.1|131
1657765800000|2022-07-14 02:30:00|15453.6|15449.6|15447.3|15443.3|15455.1|15451.1|15445.8|15441.8|75
1657766100000|2022-07-14 02:35:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15442.6|15438.6|47
1657766400000|2022-07-14 02:40:00|15442.6|15438.6|15437.9|15433.9|15452|15448|15434.8|15430.8|129
1657766700000|2022-07-14 02:45:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15433.3|15429.3|52
1657767000000|2022-07-14 02:50:00|15439.5|15435.5|15444.2|15440.2|15445.8|15441.8|15434.8|15430.8|17
1657767300000|2022-07-14 02:55:00|15442.6|15438.6|15442.6|15438.6|15447.3|15443.3|15439.5|15435.5|31
1657767600000|2022-07-14 03:00:00|15441.1|15437.1|15433.3|15429.3|15442.6|15438.6|15433.3|15429.3|33
1657767900000|2022-07-14 03:05:00|15431.7|15427.7|15441.1|15437.1|15442.6|15438.6|15431.7|15427.7|18
1657768200000|2022-07-14 03:10:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|17
1657768500000|2022-07-14 03:15:00|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|17
1657768800000|2022-07-14 03:20:00|15439.5|15435.5|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|56
1657769100000|2022-07-14 03:25:00|15452|15448|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|69
1657769400000|2022-07-14 03:30:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15452|15448|40
1657769700000|2022-07-14 03:35:00|15452|15448|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|42
1657770000000|2022-07-14 03:40:00|15448.9|15444.9|15437.9|15433.9|15448.9|15444.9|15434.8|15430.8|27
1657770300000|2022-07-14 03:45:00|15436.4|15432.4|15441.1|15437.1|15447.3|15443.3|15434.8|15430.8|38
1657770600000|2022-07-14 03:50:00|15439.5|15435.5|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|50
1657770900000|2022-07-14 03:55:00|15448.9|15444.9|15437.9|15433.9|15448.9|15444.9|15434.8|15430.8|39
1657771200000|2022-07-14 04:00:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|42
1657771500000|2022-07-14 04:05:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|27
1657771800000|2022-07-14 04:10:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|26
1657772100000|2022-07-14 04:15:00|15436.4|15432.4|15430.1|15426.1|15437.9|15433.9|15428.6|15424.6|21
1657772400000|2022-07-14 04:20:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|23
1657772700000|2022-07-14 04:25:00|15427|15423|15441.1|15437.1|15441.1|15437.1|15427|15423|55
1657773000000|2022-07-14 04:30:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|32
1657773300000|2022-07-14 04:35:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|20
1657773600000|2022-07-14 04:40:00|15450.4|15446.4|15448.9|15444.9|15453.6|15449.6|15444.2|15440.2|60
1657773900000|2022-07-14 04:45:00|15447.3|15443.3|15448.9|15444.9|15452|15448|15447.3|15443.3|20
1657774200000|2022-07-14 04:50:00|15447.3|15443.3|15452|15448|15453.6|15449.6|15447.3|15443.3|12
1657774500000|2022-07-14 04:55:00|15453.6|15449.6|15452|15448|15456.7|15452.7|15450.4|15446.4|36
1657774800000|2022-07-14 05:00:00|15450.4|15446.4|15448.9|15444.9|15456.7|15452.7|15444.2|15440.2|30
1657775100000|2022-07-14 05:05:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|20
1657775400000|2022-07-14 05:10:00|15448.9|15444.9|15445.8|15441.8|15450.4|15446.4|15444.2|15440.2|21
1657775700000|2022-07-14 05:15:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15437.9|15433.9|39
1657776000000|2022-07-14 05:20:00|15444.2|15440.2|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|51
1657776300000|2022-07-14 05:25:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|35
1657776600000|2022-07-14 05:30:00|15452|15448|15453.6|15449.6|15456.7|15452.7|15452|15448|66
1657776900000|2022-07-14 05:35:00|15452|15448|15456.7|15452.7|15459.8|15455.8|15452|15448|44
1657777200000|2022-07-14 05:40:00|15455.1|15451.1|15464.5|15460.5|15464.5|15460.5|15453.6|15449.6|24
1657777500000|2022-07-14 05:45:00|15462.9|15458.9|15470.8|15466.8|15472.3|15468.3|15462.9|15458.9|33
1657777800000|2022-07-14 05:50:00|15469.2|15465.2|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|67
1657778100000|2022-07-14 05:55:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15464.5|15460.5|107
1657778400000|2022-07-14 06:00:00|15472.3|15468.3|15480.1|15476.1|15480.1|15476.1|15462.9|15458.9|149
1657778700000|2022-07-14 06:05:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15459.8|15455.8|69
1657779000000|2022-07-14 06:10:00|15458.3|15454.3|15455.1|15451.1|15466.1|15462.1|15453.6|15449.6|141
1657779300000|2022-07-14 06:15:00|15453.6|15449.6|15466.1|15462.1|15472.3|15468.3|15447.3|15443.3|331
1657779600000|2022-07-14 06:20:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|117
1657779900000|2022-07-14 06:25:00|15469.2|15465.2|15477|15473|15484.8|15480.8|15466.1|15462.1|174
1657780200000|2022-07-14 06:30:00|15478.6|15474.6|15494.2|15490.2|15494.2|15490.2|15475.4|15471.4|139
1657780500000|2022-07-14 06:35:00|15495.8|15491.8|15487.9|15483.9|15495.8|15491.8|15487.9|15483.9|164
1657780800000|2022-07-14 06:40:00|15484.8|15480.8|15472.3|15468.3|15487.9|15483.9|15472.3|15468.3|158
1657781100000|2022-07-14 06:45:00|15470.8|15466.8|15492.6|15488.6|15497.3|15493.3|15469.2|15465.2|99
1657781400000|2022-07-14 06:50:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|77
1657781700000|2022-07-14 06:55:00|15495.8|15491.8|15498.9|15494.9|15503.6|15499.6|15491.1|15487.1|105
1657782000000|2022-07-14 07:00:00|15497.3|15493.3|15475.4|15471.4|15497.3|15493.3|15456.7|15452.7|267
1657782300000|2022-07-14 07:05:00|15472.3|15468.3|15455.1|15451.1|15486.4|15482.4|15452|15448|234
1657782600000|2022-07-14 07:10:00|15453.6|15449.6|15437.9|15433.9|15458.3|15454.3|15428.6|15424.6|203
1657782900000|2022-07-14 07:15:00|15434.8|15430.8|15441.1|15437.1|15447.3|15443.3|15419.2|15415.2|207
1657783200000|2022-07-14 07:20:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|183
1657783500000|2022-07-14 07:25:00|15441.1|15437.1|15422.3|15418.3|15444.2|15440.2|15420.8|15416.8|446
1657783800000|2022-07-14 07:30:00|15419.2|15415.2|15422.3|15418.3|15428.6|15424.6|15400.4|15396.4|219
1657784100000|2022-07-14 07:35:00|15419.2|15415.2|15398.9|15394.9|15423.9|15419.9|15391.1|15387.1|253
1657784400000|2022-07-14 07:40:00|15400.4|15396.4|15389.5|15385.5|15400.4|15396.4|15386.4|15382.4|186
1657784700000|2022-07-14 07:45:00|15391.1|15387.1|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|268
1657785000000|2022-07-14 07:50:00|15377|15373|15406.7|15402.7|15406.7|15402.7|15375.4|15371.4|171
1657785300000|2022-07-14 07:55:00|15403.6|15399.6|15400.4|15396.4|15409.8|15405.8|15394.2|15390.2|120
1657785600000|2022-07-14 08:00:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15381.7|15377.7|236
1657785900000|2022-07-14 08:05:00|15395.8|15391.8|15389.5|15385.5|15397.3|15393.3|15381.7|15377.7|177
1657786200000|2022-07-14 08:10:00|15387.9|15383.9|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|204
1657786500000|2022-07-14 08:15:00|15402|15398|15402|15398|15406.7|15402.7|15394.2|15390.2|90
1657786800000|2022-07-14 08:20:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15389.5|15385.5|120
1657787100000|2022-07-14 08:25:00|15402|15398|15391.1|15387.1|15412.9|15408.9|15389.5|15385.5|160
1657787400000|2022-07-14 08:30:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15381.7|15377.7|129
1657787700000|2022-07-14 08:35:00|15395.8|15391.8|15403.6|15399.6|15403.6|15399.6|15384.8|15380.8|110
1657788000000|2022-07-14 08:40:00|15405.1|15401.1|15402|15398|15406.7|15402.7|15391.1|15387.1|103
1657788300000|2022-07-14 08:45:00|15400.4|15396.4|15405.1|15401.1|15405.1|15401.1|15394.2|15390.2|114
1657788600000|2022-07-14 08:50:00|15406.7|15402.7|15411.4|15407.4|15416.1|15412.1|15405.1|15401.1|113
1657788900000|2022-07-14 08:55:00|15412.9|15408.9|15428.6|15424.6|15428.6|15424.6|15409.8|15405.8|171
1657789200000|2022-07-14 09:00:00|15427|15423|15409.8|15405.8|15427|15423|15403.6|15399.6|124
1657789500000|2022-07-14 09:05:00|15408.3|15404.3|15422.3|15418.3|15422.3|15418.3|15403.6|15399.6|206
1657789800000|2022-07-14 09:10:00|15425.4|15421.4|15444.2|15440.2|15445.8|15441.8|15425.4|15421.4|287
1657790100000|2022-07-14 09:15:00|15445.8|15441.8|15434.8|15430.8|15456.7|15452.7|15431.7|15427.7|354
1657790400000|2022-07-14 09:20:00|15433.3|15429.3|15433.3|15429.3|15442.6|15438.6|15430.1|15426.1|114
1657790700000|2022-07-14 09:25:00|15434.8|15430.8|15431.7|15427.7|15436.4|15432.4|15427|15423|96
1657791000000|2022-07-14 09:30:00|15433.3|15429.3|15425.4|15421.4|15441.1|15437.1|15419.2|15415.2|136
1657791300000|2022-07-14 09:35:00|15423.9|15419.9|15427|15423|15431.7|15427.7|15419.2|15415.2|146
1657791600000|2022-07-14 09:40:00|15425.4|15421.4|15445.8|15441.8|15445.8|15441.8|15425.4|15421.4|218
1657791900000|2022-07-14 09:45:00|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15437.9|15433.9|94
1657792200000|2022-07-14 09:50:00|15442.6|15438.6|15428.6|15424.6|15442.6|15438.6|15428.6|15424.6|130
1657792500000|2022-07-14 09:55:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|89
1657792800000|2022-07-14 10:00:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|186
1657793100000|2022-07-14 10:05:00|15439.5|15435.5|15423.9|15419.9|15441.1|15437.1|15420.8|15416.8|112
1657793400000|2022-07-14 10:10:00|15422.3|15418.3|15422.3|15418.3|15428.6|15424.6|15412.9|15408.9|69
1657793700000|2022-07-14 10:15:00|15423.9|15419.9|15434.8|15430.8|15437.9|15433.9|15422.3|15418.3|84
1657794000000|2022-07-14 10:20:00|15436.4|15432.4|15447.3|15443.3|15450.4|15446.4|15431.7|15427.7|61
1657794300000|2022-07-14 10:25:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|67
1657794600000|2022-07-14 10:30:00|15445.8|15441.8|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|103
1657794900000|2022-07-14 10:35:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15430.1|15426.1|129
1657795200000|2022-07-14 10:40:00|15437.9|15433.9|15445.8|15441.8|15456.7|15452.7|15437.9|15433.9|124
1657795500000|2022-07-14 10:45:00|15444.2|15440.2|15444.2|15440.2|15452|15448|15441.1|15437.1|117
1657795800000|2022-07-14 10:50:00|15445.8|15441.8|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|77
1657796100000|2022-07-14 10:55:00|15442.6|15438.6|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|313
1657796400000|2022-07-14 11:00:00|15434.8|15430.8|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|302
1657796700000|2022-07-14 11:05:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|142
1657797000000|2022-07-14 11:10:00|15433.3|15429.3|15444.2|15440.2|15444.2|15440.2|15433.3|15429.3|234
1657797300000|2022-07-14 11:15:00|15447.3|15443.3|15448.9|15444.9|15450.4|15446.4|15437.9|15433.9|189
1657797600000|2022-07-14 11:20:00|15450.4|15446.4|15444.2|15440.2|15458.3|15454.3|15444.2|15440.2|356
1657797900000|2022-07-14 11:25:00|15447.3|15443.3|15459.8|15455.8|15462.9|15458.9|15447.3|15443.3|123
1657798200000|2022-07-14 11:30:00|15461.4|15457.4|15464.5|15460.5|15466.1|15462.1|15450.4|15446.4|237
1657798500000|2022-07-14 11:35:00|15462.9|15458.9|15503.6|15499.6|15505.1|15501.1|15461.4|15457.4|515
1657798800000|2022-07-14 11:40:00|15505.1|15501.1|15542.6|15538.6|15562.9|15558.9|15500.4|15496.4|726
1657799100000|2022-07-14 11:45:00|15544.2|15540.2|15555.1|15551.1|15556.7|15552.7|15534.8|15530.8|500
1657799400000|2022-07-14 11:50:00|15556.7|15552.7|15541.1|15537.1|15562.9|15558.9|15537.9|15533.9|353
1657799700000|2022-07-14 11:55:00|15544.2|15540.2|15553.6|15549.6|15556.7|15552.7|15537.9|15533.9|538
1657800000000|2022-07-14 12:00:00|15550.4|15546.4|15541.1|15537.1|15556.7|15552.7|15528.6|15524.6|873
1657800300000|2022-07-14 12:05:00|15542.6|15538.6|15519.2|15515.2|15544.2|15540.2|15512.9|15508.9|590
1657800600000|2022-07-14 12:10:00|15522.3|15518.3|15492.6|15488.6|15522.3|15518.3|15491.1|15487.1|505
1657800900000|2022-07-14 12:15:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15481.7|15477.7|512
1657801200000|2022-07-14 12:20:00|15487.9|15483.9|15456.7|15452.7|15489.5|15485.5|15456.7|15452.7|966
1657801500000|2022-07-14 12:25:00|15453.6|15449.6|15467.6|15463.6|15469.2|15465.2|15437.9|15433.9|707
1657801800000|2022-07-14 12:30:00|15453.6|15449.6|15456.7|15452.7|15481.7|15477.7|15452|15448|1429
1657802100000|2022-07-14 12:35:00|15455.1|15451.1|15441.1|15437.1|15462.9|15458.9|15428.6|15424.6|1305
1657802400000|2022-07-14 12:40:00|15437.9|15433.9|15472.3|15468.3|15484.8|15480.8|15437.9|15433.9|827
1657802700000|2022-07-14 12:45:00|15470.8|15466.8|15428.6|15424.6|15472.3|15468.3|15416.1|15412.1|667
1657803000000|2022-07-14 12:50:00|15425.4|15421.4|15447.3|15443.3|15481.7|15477.7|15425.4|15421.4|1112
1657803300000|2022-07-14 12:55:00|15445.8|15441.8|15444.2|15440.2|15459.8|15455.8|15428.6|15424.6|755
1657803600000|2022-07-14 13:00:00|15442.6|15438.6|15437.9|15433.9|15456.7|15452.7|15419.2|15415.2|664
1657803900000|2022-07-14 13:05:00|15439.5|15435.5|15434.8|15430.8|15455.1|15451.1|15425.4|15421.4|642
1657804200000|2022-07-14 13:10:00|15433.3|15429.3|15384.8|15380.8|15441.1|15437.1|15372.3|15368.3|1434
1657804500000|2022-07-14 13:15:00|15381.7|15377.7|15375.4|15371.4|15403.6|15399.6|15362.9|15358.9|1595
1657804800000|2022-07-14 13:20:00|15373.9|15369.9|15403.6|15399.6|15406.7|15402.7|15366.1|15362.1|907
1657805100000|2022-07-14 13:25:00|15400.4|15396.4|15387.9|15383.9|15408.3|15404.3|15369.2|15365.2|917
1657805400000|2022-07-14 13:30:00|15391.1|15387.1|15334.8|15330.8|15394.2|15390.2|15334.8|15330.8|1672
1657805700000|2022-07-14 13:35:00|15337.9|15333.9|15347.3|15343.3|15359.8|15355.8|15303.6|15299.6|2217
1657806000000|2022-07-14 13:40:00|15350.4|15346.4|15434.8|15430.8|15434.8|15430.8|15347.3|15343.3|2172
1657806300000|2022-07-14 13:45:00|15431.7|15427.7|15437.9|15433.9|15450.4|15446.4|15412.9|15408.9|1782
1657806600000|2022-07-14 13:50:00|15441.1|15437.1|15447.3|15443.3|15459.8|15455.8|15416.1|15412.1|1566
1657806900000|2022-07-14 13:55:00|15444.2|15440.2|15444.2|15440.2|15456.7|15452.7|15433.3|15429.3|852
1657807200000|2022-07-14 14:00:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15425.4|15421.4|1142
1657807500000|2022-07-14 14:05:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15437.9|15433.9|731
1657807800000|2022-07-14 14:10:00|15442.6|15438.6|15434.8|15430.8|15447.3|15443.3|15412.9|15408.9|884
1657808100000|2022-07-14 14:15:00|15437.9|15433.9|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|967
1657808400000|2022-07-14 14:20:00|15456.7|15452.7|15447.3|15443.3|15462.9|15458.9|15441.1|15437.1|725
1657808700000|2022-07-14 14:25:00|15450.4|15446.4|15419.2|15415.2|15450.4|15446.4|15416.1|15412.1|844
1657809000000|2022-07-14 14:30:00|15417.6|15413.6|15381.7|15377.7|15419.2|15415.2|15378.6|15374.6|687
1657809300000|2022-07-14 14:35:00|15384.8|15380.8|15406.7|15402.7|15409.8|15405.8|15375.4|15371.4|542
1657809600000|2022-07-14 14:40:00|15408.3|15404.3|15437.9|15433.9|15439.5|15435.5|15394.2|15390.2|903
1657809900000|2022-07-14 14:45:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15422.3|15418.3|789
1657810200000|2022-07-14 14:50:00|15441.1|15437.1|15472.3|15468.3|15478.6|15474.6|15437.9|15433.9|1224
1657810500000|2022-07-14 14:55:00|15475.4|15471.4|15484.8|15480.8|15503.6|15499.6|15473.9|15469.9|1058
1657810800000|2022-07-14 15:00:00|15486.4|15482.4|15444.2|15440.2|15509.8|15505.8|15442.6|15438.6|1772
1657811100000|2022-07-14 15:05:00|15441.1|15437.1|15506.7|15502.7|15512.9|15508.9|15441.1|15437.1|1878
1657811400000|2022-07-14 15:10:00|15503.6|15499.6|15516.1|15512.1|15525.4|15521.4|15503.6|15499.6|878
1657811700000|2022-07-14 15:15:00|15512.9|15508.9|15489.5|15485.5|15512.9|15508.9|15484.8|15480.8|796
1657812000000|2022-07-14 15:20:00|15487.9|15483.9|15478.6|15474.6|15497.3|15493.3|15462.9|15458.9|1124
1657812300000|2022-07-14 15:25:00|15475.4|15471.4|15469.2|15465.2|15484.8|15480.8|15462.9|15458.9|1274
1657812600000|2022-07-14 15:30:00|15470.8|15466.8|15481.7|15477.7|15500.4|15496.4|15469.2|15465.2|1537
1657812900000|2022-07-14 15:35:00|15484.8|15480.8|15469.2|15465.2|15491.1|15487.1|15462.9|15458.9|1929
1657813200000|2022-07-14 15:40:00|15466.1|15462.1|15472.3|15468.3|15481.7|15477.7|15456.7|15452.7|874
1657813500000|2022-07-14 15:45:00|15469.2|15465.2|15447.3|15443.3|15494.2|15490.2|15441.1|15437.1|716
1657813800000|2022-07-14 15:50:00|15444.2|15440.2|15462.9|15458.9|15466.1|15462.1|15444.2|15440.2|520
1657814100000|2022-07-14 15:55:00|15464.5|15460.5|15444.2|15440.2|15466.1|15462.1|15437.9|15433.9|473
1657814400000|2022-07-14 16:00:00|15437.9|15433.9|15453.6|15449.6|15456.7|15452.7|15422.3|15418.3|751
1657814700000|2022-07-14 16:05:00|15447.3|15443.3|15431.7|15427.7|15450.4|15446.4|15431.7|15427.7|830
1657815000000|2022-07-14 16:10:00|15434.8|15430.8|15419.2|15415.2|15434.8|15430.8|15412.9|15408.9|601
1657815300000|2022-07-14 16:15:00|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15398.9|15394.9|770
1657815600000|2022-07-14 16:20:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|688
1657815900000|2022-07-14 16:25:00|15409.8|15405.8|15403.6|15399.6|15419.2|15415.2|15397.3|15393.3|787
1657816200000|2022-07-14 16:30:00|15400.4|15396.4|15383.3|15379.3|15412.9|15408.9|15383.3|15379.3|535
1657816500000|2022-07-14 16:35:00|15381.7|15377.7|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|579
1657816800000|2022-07-14 16:40:00|15389.5|15385.5|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|381
1657817100000|2022-07-14 16:45:00|15403.6|15399.6|15428.6|15424.6|15434.8|15430.8|15394.2|15390.2|481
1657817400000|2022-07-14 16:50:00|15427|15423|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|256
1657817700000|2022-07-14 16:55:00|15416.1|15412.1|15431.7|15427.7|15431.7|15427.7|15409.8|15405.8|345
1657818000000|2022-07-14 17:00:00|15428.6|15424.6|15434.8|15430.8|15444.2|15440.2|15422.3|15418.3|320
1657818300000|2022-07-14 17:05:00|15433.3|15429.3|15456.7|15452.7|15459.8|15455.8|15433.3|15429.3|393
1657818600000|2022-07-14 17:10:00|15458.3|15454.3|15450.4|15446.4|15458.3|15454.3|15436.4|15432.4|523
1657818900000|2022-07-14 17:15:00|15453.6|15449.6|15437.9|15433.9|15453.6|15449.6|15428.6|15424.6|448
1657819200000|2022-07-14 17:20:00|15439.5|15435.5|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|610
1657819500000|2022-07-14 17:25:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15437.9|15433.9|346
1657819800000|2022-07-14 17:30:00|15441.1|15437.1|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|286
1657820100000|2022-07-14 17:35:00|15439.5|15435.5|15466.1|15462.1|15469.2|15465.2|15437.9|15433.9|397
1657820400000|2022-07-14 17:40:00|15464.5|15460.5|15466.1|15462.1|15481.7|15477.7|15462.9|15458.9|492
1657820700000|2022-07-14 17:45:00|15464.5|15460.5|15475.4|15471.4|15483.3|15479.3|15453.6|15449.6|531
1657821000000|2022-07-14 17:50:00|15472.3|15468.3|15466.1|15462.1|15477|15473|15459.8|15455.8|494
1657821300000|2022-07-14 17:55:00|15464.5|15460.5|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|582
1657821600000|2022-07-14 18:00:00|15475.4|15471.4|15456.7|15452.7|15478.6|15474.6|15453.6|15449.6|426
1657821900000|2022-07-14 18:05:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15452|15448|367
1657822200000|2022-07-14 18:10:00|15464.5|15460.5|15466.1|15462.1|15481.7|15477.7|15459.8|15455.8|637
1657822500000|2022-07-14 18:15:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|224
1657822800000|2022-07-14 18:20:00|15456.7|15452.7|15478.6|15474.6|15478.6|15474.6|15456.7|15452.7|210
1657823100000|2022-07-14 18:25:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|322
1657823400000|2022-07-14 18:30:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|193
1657823700000|2022-07-14 18:35:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|217
1657824000000|2022-07-14 18:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|357
1657824300000|2022-07-14 18:45:00|15477|15473|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|266
1657824600000|2022-07-14 18:50:00|15472.3|15468.3|15472.3|15468.3|15483.3|15479.3|15472.3|15468.3|284
1657824900000|2022-07-14 18:55:00|15475.4|15471.4|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|921
1657825200000|2022-07-14 19:00:00|15480.1|15476.1|15484.8|15480.8|15494.2|15490.2|15475.4|15471.4|970
1657825500000|2022-07-14 19:05:00|15483.3|15479.3|15458.3|15454.3|15484.8|15480.8|15453.6|15449.6|818
1657825800000|2022-07-14 19:10:00|15456.7|15452.7|15464.5|15460.5|15469.2|15465.2|15453.6|15449.6|481
1657826100000|2022-07-14 19:15:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|402
1657826400000|2022-07-14 19:20:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15455.1|15451.1|432
1657826700000|2022-07-14 19:25:00|15462.9|15458.9|15480.1|15476.1|15484.8|15480.8|15456.7|15452.7|573
1657827000000|2022-07-14 19:30:00|15478.6|15474.6|15500.4|15496.4|15500.4|15496.4|15478.6|15474.6|525
1657827300000|2022-07-14 19:35:00|15503.6|15499.6|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|290
1657827600000|2022-07-14 19:40:00|15494.2|15490.2|15494.2|15490.2|15500.4|15496.4|15487.9|15483.9|288
1657827900000|2022-07-14 19:45:00|15492.6|15488.6|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|182
1657828200000|2022-07-14 19:50:00|15494.2|15490.2|15487.9|15483.9|15500.4|15496.4|15487.9|15483.9|650
1657828500000|2022-07-14 19:55:00|15491.1|15487.1|15422.3|15418.3|15494.2|15490.2|15419.2|15415.2|2506
1657828800000|2022-07-14 20:00:00|15425.4|15421.4|15462.9|15458.9|15466.1|15462.1|15420.8|15416.8|2027
1657829100000|2022-07-14 20:05:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15453.6|15449.6|897
1657829400000|2022-07-14 20:10:00|15472.3|15468.3|15453.6|15449.6|15472.3|15468.3|15453.6|15449.6|179
1657829700000|2022-07-14 20:15:00|15456.7|15452.7|15472.3|15468.3|15472.3|15468.3|15456.7|15452.7|221
1657830000000|2022-07-14 20:20:00|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|261
1657830300000|2022-07-14 20:25:00|15472.3|15468.3|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|254
1657830600000|2022-07-14 20:30:00|15459.8|15455.8|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|129
1657830900000|2022-07-14 20:35:00|15467.6|15463.6|15473.9|15469.9|15473.9|15469.9|15467.6|15463.6|141
1657831200000|2022-07-14 20:40:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15459.8|15455.8|418
1657831500000|2022-07-14 20:45:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|116
1657831800000|2022-07-14 20:50:00|15470.8|15466.8|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|208
1657832100000|2022-07-14 20:55:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|202
1657836000000|2022-07-14 22:00:00|15450.4|15446.4|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|29
1657836300000|2022-07-14 22:05:00|15455.1|15451.1|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|4
1657836600000|2022-07-14 22:10:00|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|0
1657836900000|2022-07-14 22:15:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15452|15448|39
1657837200000|2022-07-14 22:20:00|15458.3|15454.3|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|55
1657837500000|2022-07-14 22:25:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15455.1|15451.1|32
1657837800000|2022-07-14 22:30:00|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|54
1657838100000|2022-07-14 22:35:00|15467.6|15463.6|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|76
1657838400000|2022-07-14 22:40:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|31
1657838700000|2022-07-14 22:45:00|15475.4|15471.4|15475.4|15471.4|15480.1|15476.1|15470.8|15466.8|12
1657839000000|2022-07-14 22:50:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|12
1657839300000|2022-07-14 22:55:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|10
1657839600000|2022-07-14 23:00:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15473.9|15469.9|4
1657839900000|2022-07-14 23:05:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|14
1657840200000|2022-07-14 23:10:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|1
1657840500000|2022-07-14 23:15:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|1
1657840800000|2022-07-14 23:20:00|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|7
1657841100000|2022-07-14 23:25:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|3
1657841400000|2022-07-14 23:30:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|48
1657841700000|2022-07-14 23:35:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15470.8|15466.8|6
1657842000000|2022-07-14 23:40:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15467.6|15463.6|0
1657842300000|2022-07-14 23:45:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|8
1657842600000|2022-07-14 23:50:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|24
1657842900000|2022-07-14 23:55:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15473.9|15469.9|29
1657843200000|2022-07-15 00:00:00|15480.1|15476.1|15484.8|15480.8|15487.9|15483.9|15472.3|15468.3|66
1657843500000|2022-07-15 00:05:00|15481.7|15477.7|15489.5|15485.5|15491.1|15487.1|15477|15473|70
1657843800000|2022-07-15 00:10:00|15487.9|15483.9|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|82
1657844100000|2022-07-15 00:15:00|15495.8|15491.8|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|62
1657844400000|2022-07-15 00:20:00|15494.2|15490.2|15500.4|15496.4|15503.6|15499.6|15492.6|15488.6|27
1657844700000|2022-07-15 00:25:00|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|53
1657845000000|2022-07-15 00:30:00|15498.9|15494.9|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|39
1657845300000|2022-07-15 00:35:00|15489.5|15485.5|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|44
1657845600000|2022-07-15 00:40:00|15495.8|15491.8|15500.4|15496.4|15506.7|15502.7|15495.8|15491.8|44
1657845900000|2022-07-15 00:45:00|15497.3|15493.3|15489.5|15485.5|15497.3|15493.3|15489.5|15485.5|40
1657846200000|2022-07-15 00:50:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15484.8|15480.8|11
1657846500000|2022-07-15 00:55:00|15487.9|15483.9|15486.4|15482.4|15491.1|15487.1|15484.8|15480.8|14
1657846800000|2022-07-15 01:00:00|15487.9|15483.9|15489.5|15485.5|15494.2|15490.2|15486.4|15482.4|25
1657847100000|2022-07-15 01:05:00|15487.9|15483.9|15489.5|15485.5|15494.2|15490.2|15486.4|15482.4|14
1657847400000|2022-07-15 01:10:00|15491.1|15487.1|15489.5|15485.5|15497.3|15493.3|15487.9|15483.9|15
1657847700000|2022-07-15 01:15:00|15491.1|15487.1|15498.9|15494.9|15500.4|15496.4|15487.9|15483.9|9
1657848000000|2022-07-15 01:20:00|15497.3|15493.3|15505.1|15501.1|15508.3|15504.3|15497.3|15493.3|28
1657848300000|2022-07-15 01:25:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15497.3|15493.3|14
1657848600000|2022-07-15 01:30:00|15498.9|15494.9|15489.5|15485.5|15500.4|15496.4|15487.9|15483.9|20
1657848900000|2022-07-15 01:35:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|17
1657849200000|2022-07-15 01:40:00|15495.8|15491.8|15497.3|15493.3|15502|15498|15494.2|15490.2|10
1657849500000|2022-07-15 01:45:00|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15495.8|15491.8|16
1657849800000|2022-07-15 01:50:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|16
1657850100000|2022-07-15 01:55:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|27
1657850400000|2022-07-15 02:00:00|15489.5|15485.5|15494.2|15490.2|15498.9|15494.9|15487.9|15483.9|8
1657850700000|2022-07-15 02:05:00|15497.3|15493.3|15492.6|15488.6|15498.9|15494.9|15492.6|15488.6|22
1657851000000|2022-07-15 02:10:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|15
1657851300000|2022-07-15 02:15:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|13
1657851600000|2022-07-15 02:20:00|15489.5|15485.5|15487.9|15483.9|15492.6|15488.6|15486.4|15482.4|9
1657851900000|2022-07-15 02:25:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|11
1657852200000|2022-07-15 02:30:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|16
1657852500000|2022-07-15 02:35:00|15491.1|15487.1|15492.6|15488.6|15495.8|15491.8|15491.1|15487.1|13
1657852800000|2022-07-15 02:40:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|5
1657853100000|2022-07-15 02:45:00|15489.5|15485.5|15494.2|15490.2|15497.3|15493.3|15489.5|15485.5|9
1657853400000|2022-07-15 02:50:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|5
1657853700000|2022-07-15 02:55:00|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15487.9|15483.9|15
1657854000000|2022-07-15 03:00:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|7
1657854300000|2022-07-15 03:05:00|15492.6|15488.6|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|7
1657854600000|2022-07-15 03:10:00|||||||||4
1657854900000|2022-07-15 03:15:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|23
1657855200000|2022-07-15 03:20:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|26
1657855500000|2022-07-15 03:25:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|18
1657855800000|2022-07-15 03:30:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|8
1657856100000|2022-07-15 03:35:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|25
1657856400000|2022-07-15 03:40:00|15492.6|15488.6|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|10
1657856700000|2022-07-15 03:45:00|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|5
1657857000000|2022-07-15 03:50:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|8
1657857300000|2022-07-15 03:55:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|14
1657857600000|2022-07-15 04:00:00|15492.6|15488.6|15495.8|15491.8|15497.3|15493.3|15492.6|15488.6|13
1657857900000|2022-07-15 04:05:00|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|6
1657858200000|2022-07-15 04:10:00|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|8
1657858500000|2022-07-15 04:15:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|5
1657858800000|2022-07-15 04:20:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|44
1657859100000|2022-07-15 04:25:00|15492.6|15488.6|15494.2|15490.2|15495.8|15491.8|15492.6|15488.6|2
1657859400000|2022-07-15 04:30:00|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|0
1657859700000|2022-07-15 04:35:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|9
1657860000000|2022-07-15 04:40:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|3
1657860300000|2022-07-15 04:45:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|10
1657860600000|2022-07-15 04:50:00|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15487.9|15483.9|11
1657860900000|2022-07-15 04:55:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|2
1657861200000|2022-07-15 05:00:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|42
1657861500000|2022-07-15 05:05:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|11
1657861800000|2022-07-15 05:10:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|19
1657862100000|2022-07-15 05:15:00|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15481.7|15477.7|38
1657862400000|2022-07-15 05:20:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|12
1657862700000|2022-07-15 05:25:00|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|31
1657863000000|2022-07-15 05:30:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15477|15473|15
1657863300000|2022-07-15 05:35:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|32
1657863600000|2022-07-15 05:40:00|15480.1|15476.1|15486.4|15482.4|15487.9|15483.9|15480.1|15476.1|17
1657863900000|2022-07-15 05:45:00|15487.9|15483.9|15483.3|15479.3|15487.9|15483.9|15481.7|15477.7|80
1657864200000|2022-07-15 05:50:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|70
1657864500000|2022-07-15 05:55:00|15480.1|15476.1|15481.7|15477.7|15483.3|15479.3|15480.1|15476.1|88
1657864800000|2022-07-15 06:00:00|15483.3|15479.3|15487.9|15483.9|15489.5|15485.5|15464.5|15460.5|311
1657865100000|2022-07-15 06:05:00|15486.4|15482.4|15478.6|15474.6|15487.9|15483.9|15475.4|15471.4|162
1657865400000|2022-07-15 06:10:00|15480.1|15476.1|15491.1|15487.1|15491.1|15487.1|15478.6|15474.6|159
1657865700000|2022-07-15 06:15:00|15489.5|15485.5|15494.2|15490.2|15500.4|15496.4|15489.5|15485.5|179
1657866000000|2022-07-15 06:20:00|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|99
1657866300000|2022-07-15 06:25:00|15486.4|15482.4|15495.8|15491.8|15497.3|15493.3|15483.3|15479.3|63
1657866600000|2022-07-15 06:30:00|15497.3|15493.3|15512.9|15508.9|15512.9|15508.9|15494.2|15490.2|151
1657866900000|2022-07-15 06:35:00|15511.4|15507.4|15509.8|15505.8|15522.3|15518.3|15505.1|15501.1|251
1657867200000|2022-07-15 06:40:00|15506.7|15502.7|15525.4|15521.4|15528.6|15524.6|15503.6|15499.6|151
1657867500000|2022-07-15 06:45:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15528.6|15524.6|274
1657867800000|2022-07-15 06:50:00|15548.9|15544.9|15553.6|15549.6|15559.8|15555.8|15547.3|15543.3|242
1657868100000|2022-07-15 06:55:00|15552|15548|15559.8|15555.8|15559.8|15555.8|15541.1|15537.1|91
1657868400000|2022-07-15 07:00:00|15558.3|15554.3|15567.6|15563.6|15575.4|15571.4|15556.7|15552.7|237
1657868700000|2022-07-15 07:05:00|15569.2|15565.2|15578.6|15574.6|15587.9|15583.9|15566.1|15562.1|243
1657869000000|2022-07-15 07:10:00|15575.4|15571.4|15567.6|15563.6|15584.8|15580.8|15562.9|15558.9|148
1657869300000|2022-07-15 07:15:00|15569.2|15565.2|15564.5|15560.5|15578.6|15574.6|15562.9|15558.9|86
1657869600000|2022-07-15 07:20:00|15566.1|15562.1|15555.1|15551.1|15569.2|15565.2|15550.4|15546.4|178
1657869900000|2022-07-15 07:25:00|15556.7|15552.7|15547.3|15543.3|15562.9|15558.9|15547.3|15543.3|117
1657870200000|2022-07-15 07:30:00|15548.9|15544.9|15552|15548|15566.1|15562.1|15542.6|15538.6|396
1657870500000|2022-07-15 07:35:00|15553.6|15549.6|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|199
1657870800000|2022-07-15 07:40:00|15542.6|15538.6|15547.3|15543.3|15548.9|15544.9|15541.1|15537.1|129
1657871100000|2022-07-15 07:45:00|15548.9|15544.9|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|93
1657871400000|2022-07-15 07:50:00|15553.6|15549.6|15545.8|15541.8|15555.1|15551.1|15544.2|15540.2|63
1657871700000|2022-07-15 07:55:00|15547.3|15543.3|15534.8|15530.8|15553.6|15549.6|15534.8|15530.8|86
1657872000000|2022-07-15 08:00:00|15533.3|15529.3|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|177
1657872300000|2022-07-15 08:05:00|15533.3|15529.3|15525.4|15521.4|15533.3|15529.3|15519.2|15515.2|215
1657872600000|2022-07-15 08:10:00|15527|15523|15527|15523|15528.6|15524.6|15512.9|15508.9|168
1657872900000|2022-07-15 08:15:00|15525.4|15521.4|15539.5|15535.5|15544.2|15540.2|15522.3|15518.3|219
1657873200000|2022-07-15 08:20:00|15537.9|15533.9|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|40
1657873500000|2022-07-15 08:25:00|15522.3|15518.3|15534.8|15530.8|15537.9|15533.9|15522.3|15518.3|90
1657873800000|2022-07-15 08:30:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|82
1657874100000|2022-07-15 08:35:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|35
1657874400000|2022-07-15 08:40:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|100
1657874700000|2022-07-15 08:45:00|15550.4|15546.4|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|76
1657875000000|2022-07-15 08:50:00|15558.3|15554.3|15556.7|15552.7|15562.9|15558.9|15552|15548|71
1657875300000|2022-07-15 08:55:00|15558.3|15554.3|15547.3|15543.3|15559.8|15555.8|15541.1|15537.1|99
1657875600000|2022-07-15 09:00:00|15545.8|15541.8|15533.3|15529.3|15547.3|15543.3|15531.7|15527.7|101
1657875900000|2022-07-15 09:05:00|15531.7|15527.7|15523.9|15519.9|15533.3|15529.3|15517.6|15513.6|89
1657876200000|2022-07-15 09:10:00|15522.3|15518.3|15517.6|15513.6|15525.4|15521.4|15516.1|15512.1|115
1657876500000|2022-07-15 09:15:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|42
1657876800000|2022-07-15 09:20:00|15530.1|15526.1|15533.3|15529.3|15537.9|15533.9|15528.6|15524.6|37
1657877100000|2022-07-15 09:25:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|64
1657877400000|2022-07-15 09:30:00|15533.3|15529.3|15523.9|15519.9|15537.9|15533.9|15522.3|15518.3|67
1657877700000|2022-07-15 09:35:00|15522.3|15518.3|15514.5|15510.5|15525.4|15521.4|15512.9|15508.9|78
1657878000000|2022-07-15 09:40:00|15512.9|15508.9|15506.7|15502.7|15520.8|15516.8|15502|15498|151
1657878300000|2022-07-15 09:45:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|180
1657878600000|2022-07-15 09:50:00|15508.3|15504.3|15508.3|15504.3|15519.2|15515.2|15506.7|15502.7|159
1657878900000|2022-07-15 09:55:00|15506.7|15502.7|15516.1|15512.1|15519.2|15515.2|15505.1|15501.1|74
1657879200000|2022-07-15 10:00:00|15517.6|15513.6|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|47
1657879500000|2022-07-15 10:05:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15516.1|15512.1|212
1657879800000|2022-07-15 10:10:00|15520.8|15516.8|15534.8|15530.8|15534.8|15530.8|15520.8|15516.8|58
1657880100000|2022-07-15 10:15:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|68
1657880400000|2022-07-15 10:20:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|139
1657880700000|2022-07-15 10:25:00|15530.1|15526.1|15523.9|15519.9|15530.1|15526.1|15522.3|15518.3|107
1657881000000|2022-07-15 10:30:00|15525.4|15521.4|15517.6|15513.6|15525.4|15521.4|15512.9|15508.9|75
1657881300000|2022-07-15 10:35:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|69
1657881600000|2022-07-15 10:40:00|15516.1|15512.1|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|124
1657881900000|2022-07-15 10:45:00|15527|15523|15514.5|15510.5|15527|15523|15509.8|15505.8|131
1657882200000|2022-07-15 10:50:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|69
1657882500000|2022-07-15 10:55:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15511.4|15507.4|101
1657882800000|2022-07-15 11:00:00|15514.5|15510.5|15523.9|15519.9|15525.4|15521.4|15509.8|15505.8|193
1657883100000|2022-07-15 11:05:00|15525.4|15521.4|15527|15523|15534.8|15530.8|15522.3|15518.3|273
1657883400000|2022-07-15 11:10:00|15528.6|15524.6|15516.1|15512.1|15528.6|15524.6|15508.3|15504.3|279
1657883700000|2022-07-15 11:15:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15509.8|15505.8|270
1657884000000|2022-07-15 11:20:00|15528.6|15524.6|15530.1|15526.1|15533.3|15529.3|15525.4|15521.4|96
1657884300000|2022-07-15 11:25:00|15528.6|15524.6|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|130
1657884600000|2022-07-15 11:30:00|15530.1|15526.1|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|186
1657884900000|2022-07-15 11:35:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|173
1657885200000|2022-07-15 11:40:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|584
1657885500000|2022-07-15 11:45:00|15506.7|15502.7|15509.8|15505.8|15519.2|15515.2|15503.6|15499.6|293
1657885800000|2022-07-15 11:50:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15509.8|15505.8|287
1657886100000|2022-07-15 11:55:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|306
1657886400000|2022-07-15 12:00:00|15528.6|15524.6|15541.1|15537.1|15542.6|15538.6|15522.3|15518.3|365
1657886700000|2022-07-15 12:05:00|15539.5|15535.5|15531.7|15527.7|15542.6|15538.6|15527|15523|313
1657887000000|2022-07-15 12:10:00|15533.3|15529.3|15544.2|15540.2|15547.3|15543.3|15528.6|15524.6|177
1657887300000|2022-07-15 12:15:00|15542.6|15538.6|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|424
1657887600000|2022-07-15 12:20:00|15537.9|15533.9|15553.6|15549.6|15575.4|15571.4|15531.7|15527.7|798
1657887900000|2022-07-15 12:25:00|15550.4|15546.4|15542.6|15538.6|15577|15573|15537.9|15533.9|715
1657888200000|2022-07-15 12:30:00|15545.8|15541.8|15508.3|15504.3|15558.3|15554.3|15500.4|15496.4|1718
1657888500000|2022-07-15 12:35:00|15509.8|15505.8|15581.7|15577.7|15600.4|15596.4|15500.4|15496.4|1278
1657888800000|2022-07-15 12:40:00|15584.8|15580.8|15547.3|15543.3|15587.9|15583.9|15541.1|15537.1|970
1657889100000|2022-07-15 12:45:00|15550.4|15546.4|15544.2|15540.2|15578.6|15574.6|15541.1|15537.1|947
1657889400000|2022-07-15 12:50:00|15541.1|15537.1|15575.4|15571.4|15578.6|15574.6|15541.1|15537.1|873
1657889700000|2022-07-15 12:55:00|15577|15573|15591.1|15587.1|15600.4|15596.4|15575.4|15571.4|920
1657890000000|2022-07-15 13:00:00|15584.8|15580.8|15516.1|15512.1|15587.9|15583.9|15516.1|15512.1|825
1657890300000|2022-07-15 13:05:00|15519.2|15515.2|15506.7|15502.7|15539.5|15535.5|15503.6|15499.6|639
1657890600000|2022-07-15 13:10:00|15505.1|15501.1|15531.7|15527.7|15536.4|15532.4|15500.4|15496.4|888
1657890900000|2022-07-15 13:15:00|15525.4|15521.4|15534.8|15530.8|15541.1|15537.1|15512.9|15508.9|756
1657891200000|2022-07-15 13:20:00|15533.3|15529.3|15487.9|15483.9|15541.1|15537.1|15475.4|15471.4|1154
1657891500000|2022-07-15 13:25:00|15491.1|15487.1|15483.3|15479.3|15509.8|15505.8|15478.6|15474.6|882
1657891800000|2022-07-15 13:30:00|15481.7|15477.7|15516.1|15512.1|15544.2|15540.2|15473.9|15469.9|1268
1657892100000|2022-07-15 13:35:00|15512.9|15508.9|15509.8|15505.8|15537.9|15533.9|15497.3|15493.3|1054
1657892400000|2022-07-15 13:40:00|15512.9|15508.9|15472.3|15468.3|15516.1|15512.1|15462.9|15458.9|1305
1657892700000|2022-07-15 13:45:00|15469.2|15465.2|15472.3|15468.3|15478.6|15474.6|15444.2|15440.2|1094
1657893000000|2022-07-15 13:50:00|15475.4|15471.4|15467.6|15463.6|15494.2|15490.2|15453.6|15449.6|986
1657893300000|2022-07-15 13:55:00|15466.1|15462.1|15500.4|15496.4|15514.5|15510.5|15459.8|15455.8|920
1657893600000|2022-07-15 14:00:00|15545.8|15541.8|15494.2|15490.2|15545.8|15541.8|15472.3|15468.3|1787
1657893900000|2022-07-15 14:05:00|15491.1|15487.1|15511.4|15507.4|15512.9|15508.9|15487.9|15483.9|1127
1657894200000|2022-07-15 14:10:00|15509.8|15505.8|15506.7|15502.7|15528.6|15524.6|15500.4|15496.4|1553
1657894500000|2022-07-15 14:15:00|15508.3|15504.3|15525.4|15521.4|15528.6|15524.6|15497.3|15493.3|1072
1657894800000|2022-07-15 14:20:00|15523.9|15519.9|15536.4|15532.4|15562.9|15558.9|15519.2|15515.2|1103
1657895100000|2022-07-15 14:25:00|15534.8|15530.8|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|839
1657895400000|2022-07-15 14:30:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15525.4|15521.4|461
1657895700000|2022-07-15 14:35:00|15545.8|15541.8|15553.6|15549.6|15562.9|15558.9|15539.5|15535.5|597
1657896000000|2022-07-15 14:40:00|15555.1|15551.1|15542.6|15538.6|15562.9|15558.9|15534.8|15530.8|618
1657896300000|2022-07-15 14:45:00|15541.1|15537.1|15587.9|15583.9|15591.1|15587.1|15537.9|15533.9|1436
1657896600000|2022-07-15 14:50:00|15584.8|15580.8|15570.8|15566.8|15594.2|15590.2|15570.8|15566.8|1123
1657896900000|2022-07-15 14:55:00|15572.3|15568.3|15566.1|15562.1|15578.6|15574.6|15558.3|15554.3|910
1657897200000|2022-07-15 15:00:00|15562.9|15558.9|15547.3|15543.3|15578.6|15574.6|15547.3|15543.3|678
1657897500000|2022-07-15 15:05:00|15550.4|15546.4|15534.8|15530.8|15550.4|15546.4|15528.6|15524.6|1018
1657897800000|2022-07-15 15:10:00|15537.9|15533.9|15522.3|15518.3|15537.9|15533.9|15497.3|15493.3|969
1657898100000|2022-07-15 15:15:00|15525.4|15521.4|15520.8|15516.8|15534.8|15530.8|15508.3|15504.3|659
1657898400000|2022-07-15 15:20:00|15522.3|15518.3|15517.6|15513.6|15525.4|15521.4|15509.8|15505.8|916
1657898700000|2022-07-15 15:25:00|15516.1|15512.1|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|627
1657899000000|2022-07-15 15:30:00|15523.9|15519.9|15533.3|15529.3|15534.8|15530.8|15519.2|15515.2|387
1657899300000|2022-07-15 15:35:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|274
1657899600000|2022-07-15 15:40:00|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|279
1657899900000|2022-07-15 15:45:00|15531.7|15527.7|15541.1|15537.1|15544.2|15540.2|15528.6|15524.6|436
1657900200000|2022-07-15 15:50:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|596
1657900500000|2022-07-15 15:55:00|15544.2|15540.2|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|482
1657900800000|2022-07-15 16:00:00|15541.1|15537.1|15559.8|15555.8|15562.9|15558.9|15531.7|15527.7|715
1657901100000|2022-07-15 16:05:00|15561.4|15557.4|15566.1|15562.1|15569.2|15565.2|15556.7|15552.7|510
1657901400000|2022-07-15 16:10:00|15569.2|15565.2|15556.7|15552.7|15570.8|15566.8|15553.6|15549.6|459
1657901700000|2022-07-15 16:15:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|304
1657902000000|2022-07-15 16:20:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|377
1657902300000|2022-07-15 16:25:00|15566.1|15562.1|15544.2|15540.2|15566.1|15562.1|15544.2|15540.2|364
1657902600000|2022-07-15 16:30:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|451
1657902900000|2022-07-15 16:35:00|15536.4|15532.4|15522.3|15518.3|15537.9|15533.9|15522.3|15518.3|148
1657903200000|2022-07-15 16:40:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|414
1657903500000|2022-07-15 16:45:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|216
1657903800000|2022-07-15 16:50:00|15520.8|15516.8|15534.8|15530.8|15541.1|15537.1|15519.2|15515.2|311
1657904100000|2022-07-15 16:55:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|345
1657904400000|2022-07-15 17:00:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|375
1657904700000|2022-07-15 17:05:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|284
1657905000000|2022-07-15 17:10:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|295
1657905300000|2022-07-15 17:15:00|15537.9|15533.9|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|291
1657905600000|2022-07-15 17:20:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15525.4|15521.4|335
1657905900000|2022-07-15 17:25:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|135
1657906200000|2022-07-15 17:30:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|175
1657906500000|2022-07-15 17:35:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|277
1657906800000|2022-07-15 17:40:00|15537.9|15533.9|15534.8|15530.8|15539.5|15535.5|15531.7|15527.7|130
1657907100000|2022-07-15 17:45:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15527|15523|323
1657907400000|2022-07-15 17:50:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|648
1657907700000|2022-07-15 17:55:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|165
1657908000000|2022-07-15 18:00:00|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|266
1657908300000|2022-07-15 18:05:00|15514.5|15510.5|15522.3|15518.3|15522.3|15518.3|15514.5|15510.5|216
1657908600000|2022-07-15 18:10:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|176
1657908900000|2022-07-15 18:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|120
1657909200000|2022-07-15 18:20:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15514.5|15510.5|115
1657909500000|2022-07-15 18:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|222
1657909800000|2022-07-15 18:30:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|125
1657910100000|2022-07-15 18:35:00|15514.5|15510.5|15500.4|15496.4|15516.1|15512.1|15500.4|15496.4|404
1657910400000|2022-07-15 18:40:00|15498.9|15494.9|15509.8|15505.8|15509.8|15505.8|15492.6|15488.6|385
1657910700000|2022-07-15 18:45:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|295
1657911000000|2022-07-15 18:50:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|201
1657911300000|2022-07-15 18:55:00|15505.1|15501.1|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|552
1657911600000|2022-07-15 19:00:00|15516.1|15512.1|15506.7|15502.7|15520.8|15516.8|15500.4|15496.4|760
1657911900000|2022-07-15 19:05:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|127
1657912200000|2022-07-15 19:10:00|15514.5|15510.5|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|186
1657912500000|2022-07-15 19:15:00|15508.3|15504.3|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|166
1657912800000|2022-07-15 19:20:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|143
1657913100000|2022-07-15 19:25:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|46
1657913400000|2022-07-15 19:30:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|325
1657913700000|2022-07-15 19:35:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|196
1657914000000|2022-07-15 19:40:00|15517.6|15513.6|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|226
1657914300000|2022-07-15 19:45:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|130
1657914600000|2022-07-15 19:50:00|15522.3|15518.3|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|324
1657914900000|2022-07-15 19:55:00|15530.1|15526.1|15509.8|15505.8|15531.7|15527.7|15506.7|15502.7|1836
1657915200000|2022-07-15 20:00:00|15512.9|15508.9|15544.2|15540.2|15547.3|15543.3|15512.9|15508.9|1217
1657915500000|2022-07-15 20:05:00|15545.8|15541.8|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|255
1657915800000|2022-07-15 20:10:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|178
1657916100000|2022-07-15 20:15:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15531.7|15527.7|139
1657916400000|2022-07-15 20:20:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15536.4|15532.4|187
1657916700000|2022-07-15 20:25:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|150
1657917000000|2022-07-15 20:30:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|164
1657917300000|2022-07-15 20:35:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|64
1657917600000|2022-07-15 20:40:00|15523.9|15519.9|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|184
1657917900000|2022-07-15 20:45:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|98
1657918200000|2022-07-15 20:50:00|15527|15523|15539.5|15535.5|15539.5|15535.5|15525.4|15521.4|111
1657918500000|2022-07-15 20:55:00|15541.1|15537.1|15548.9|15544.9|15550.4|15546.4|15534.8|15530.8|143
1658095200000|2022-07-17 22:00:00|15523.9|15519.9|15523.9|15519.9|15534.8|15530.8|15519.2|15515.2|211
1658095500000|2022-07-17 22:05:00|15522.3|15518.3|15530.1|15526.1|15531.7|15527.7|15522.3|15518.3|31
1658095800000|2022-07-17 22:10:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|95
1658096100000|2022-07-17 22:15:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|53
1658096400000|2022-07-17 22:20:00|15525.4|15521.4|15533.3|15529.3|15534.8|15530.8|15525.4|15521.4|18
1658096700000|2022-07-17 22:25:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15530.1|15526.1|37
1658097000000|2022-07-17 22:30:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15530.1|15526.1|29
1658097300000|2022-07-17 22:35:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|6
1658097600000|2022-07-17 22:40:00|15537.9|15533.9|15527|15523|15537.9|15533.9|15525.4|15521.4|15
1658097900000|2022-07-17 22:45:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|18
1658098200000|2022-07-17 22:50:00|15533.3|15529.3|15530.1|15526.1|15533.3|15529.3|15527|15523|14
1658098500000|2022-07-17 22:55:00|15531.7|15527.7|15530.1|15526.1|15534.8|15530.8|15527|15523|21
1658098800000|2022-07-17 23:00:00|15531.7|15527.7|15528.6|15524.6|15533.3|15529.3|15527|15523|10
1658099100000|2022-07-17 23:05:00|15530.1|15526.1|15527|15523|15530.1|15526.1|15527|15523|6
1658099400000|2022-07-17 23:10:00|15525.4|15521.4|15527|15523|15527|15523|15522.3|15518.3|12
1658099700000|2022-07-17 23:15:00|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|8
1658100000000|2022-07-17 23:20:00|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1658100300000|2022-07-17 23:25:00|15525.4|15521.4|15527|15523|15527|15523|15523.9|15519.9|6
1658100600000|2022-07-17 23:30:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|5
1658100900000|2022-07-17 23:35:00|||||||||6
1658101200000|2022-07-17 23:40:00|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|7
1658101500000|2022-07-17 23:45:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|6
1658101800000|2022-07-17 23:50:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|7
1658102100000|2022-07-17 23:55:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|5
1658102400000|2022-07-18 00:00:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|15
1658102700000|2022-07-18 00:05:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|13
1658103000000|2022-07-18 00:10:00|15525.4|15521.4|15527|15523|15527|15523|15522.3|15518.3|45
1658103300000|2022-07-18 00:15:00|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15527|15523|18
1658103600000|2022-07-18 00:20:00|15531.7|15527.7|15552|15548|15552|15548|15530.1|15526.1|74
1658103900000|2022-07-18 00:25:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|43
1658104200000|2022-07-18 00:30:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|44
1658104500000|2022-07-18 00:35:00|15558.3|15554.3|15566.1|15562.1|15566.1|15562.1|15555.1|15551.1|46
1658104800000|2022-07-18 00:40:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|24
1658105100000|2022-07-18 00:45:00|15558.3|15554.3|15564.5|15560.5|15564.5|15560.5|15556.7|15552.7|33
1658105400000|2022-07-18 00:50:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|8
1658105700000|2022-07-18 00:55:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|64
1658106000000|2022-07-18 01:00:00|15573.9|15569.9|15567.6|15563.6|15578.6|15574.6|15566.1|15562.1|49
1658106300000|2022-07-18 01:05:00|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|32
1658106600000|2022-07-18 01:10:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1658106900000|2022-07-18 01:15:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|21
1658107200000|2022-07-18 01:20:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|17
1658107500000|2022-07-18 01:25:00|15552|15548|15559.8|15555.8|15562.9|15558.9|15552|15548|11
1658107800000|2022-07-18 01:30:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15561.4|15557.4|14
1658108100000|2022-07-18 01:35:00|15567.6|15563.6|15570.8|15566.8|15572.3|15568.3|15566.1|15562.1|20
1658108400000|2022-07-18 01:40:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|3
1658108700000|2022-07-18 01:45:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|1
1658109000000|2022-07-18 01:50:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|8
1658109300000|2022-07-18 01:55:00|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15570.8|15566.8|12
1658109600000|2022-07-18 02:00:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1658109900000|2022-07-18 02:05:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|49
1658110200000|2022-07-18 02:10:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|12
1658110500000|2022-07-18 02:15:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|7
1658110800000|2022-07-18 02:20:00|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|19
1658111100000|2022-07-18 02:25:00|15572.3|15568.3|15567.6|15563.6|15578.6|15574.6|15566.1|15562.1|56
1658111400000|2022-07-18 02:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|3
1658111700000|2022-07-18 02:35:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15570.8|15566.8|19
1658112000000|2022-07-18 02:40:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|12
1658112300000|2022-07-18 02:45:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|9
1658112600000|2022-07-18 02:50:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|13
1658112900000|2022-07-18 02:55:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15564.5|15560.5|4
1658113200000|2022-07-18 03:00:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|16
1658113500000|2022-07-18 03:05:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|10
1658113800000|2022-07-18 03:10:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|11
1658114100000|2022-07-18 03:15:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15561.4|15557.4|20
1658114400000|2022-07-18 03:20:00|||||||||3
1658114700000|2022-07-18 03:25:00|||||||||2
1658115000000|2022-07-18 03:30:00|15561.4|15557.4|15556.7|15552.7|15561.4|15557.4|15553.6|15549.6|30
1658115300000|2022-07-18 03:35:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|6
1658115600000|2022-07-18 03:40:00|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15556.7|15552.7|29
1658115900000|2022-07-18 03:45:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|12
1658116200000|2022-07-18 03:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|9
1658116500000|2022-07-18 03:55:00|||||||||2
1658116800000|2022-07-18 04:00:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|6
1658117100000|2022-07-18 04:05:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|20
1658117400000|2022-07-18 04:10:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|3
1658117700000|2022-07-18 04:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|3
1658118000000|2022-07-18 04:20:00|||||||||1
1658118300000|2022-07-18 04:25:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|6
1658118600000|2022-07-18 04:30:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|8
1658118900000|2022-07-18 04:35:00|||||||||1
1658119200000|2022-07-18 04:40:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|1
1658119500000|2022-07-18 04:45:00|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|2
1658119800000|2022-07-18 04:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|6
1658120100000|2022-07-18 04:55:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|9
1658120400000|2022-07-18 05:00:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|29
1658120700000|2022-07-18 05:05:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|29
1658121000000|2022-07-18 05:10:00|15544.2|15540.2|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|32
1658121300000|2022-07-18 05:15:00|15539.5|15535.5|15542.6|15538.6|15542.6|15538.6|15537.9|15533.9|19
1658121600000|2022-07-18 05:20:00|15541.1|15537.1|15539.5|15535.5|15542.6|15538.6|15537.9|15533.9|13
1658121900000|2022-07-18 05:25:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|21
1658122200000|2022-07-18 05:30:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15534.8|15530.8|41
1658122500000|2022-07-18 05:35:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|12
1658122800000|2022-07-18 05:40:00|15534.8|15530.8|15536.4|15532.4|15539.5|15535.5|15534.8|15530.8|20
1658123100000|2022-07-18 05:45:00|15537.9|15533.9|15536.4|15532.4|15541.1|15537.1|15534.8|15530.8|14
1658123400000|2022-07-18 05:50:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|15
1658123700000|2022-07-18 05:55:00|15531.7|15527.7|15539.5|15535.5|15541.1|15537.1|15531.7|15527.7|47
1658124000000|2022-07-18 06:00:00|15541.1|15537.1|15542.6|15538.6|15544.2|15540.2|15531.7|15527.7|108
1658124300000|2022-07-18 06:05:00|15541.1|15537.1|15542.6|15538.6|15550.4|15546.4|15539.5|15535.5|47
1658124600000|2022-07-18 06:10:00|15541.1|15537.1|15527|15523|15550.4|15546.4|15525.4|15521.4|55
1658124900000|2022-07-18 06:15:00|15525.4|15521.4|15520.8|15516.8|15528.6|15524.6|15519.2|15515.2|120
1658125200000|2022-07-18 06:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|65
1658125500000|2022-07-18 06:25:00|15520.8|15516.8|15514.5|15510.5|15522.3|15518.3|15503.6|15499.6|90
1658125800000|2022-07-18 06:30:00|15512.9|15508.9|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|30
1658126100000|2022-07-18 06:35:00|15502|15498|15486.4|15482.4|15503.6|15499.6|15484.8|15480.8|205
1658126400000|2022-07-18 06:40:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15478.6|15474.6|260
1658126700000|2022-07-18 06:45:00|15486.4|15482.4|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|199
1658127000000|2022-07-18 06:50:00|15480.1|15476.1|15497.3|15493.3|15502|15498|15480.1|15476.1|328
1658127300000|2022-07-18 06:55:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15491.1|15487.1|133
1658127600000|2022-07-18 07:00:00|15492.6|15488.6|15491.1|15487.1|15503.6|15499.6|15487.9|15483.9|288
1658127900000|2022-07-18 07:05:00|15489.5|15485.5|15475.4|15471.4|15494.2|15490.2|15472.3|15468.3|239
1658128200000|2022-07-18 07:10:00|15473.9|15469.9|15475.4|15471.4|15480.1|15476.1|15453.6|15449.6|260
1658128500000|2022-07-18 07:15:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15456.7|15452.7|155
1658128800000|2022-07-18 07:20:00|15477|15473|15473.9|15469.9|15486.4|15482.4|15473.9|15469.9|141
1658129100000|2022-07-18 07:25:00|15475.4|15471.4|15464.5|15460.5|15484.8|15480.8|15459.8|15455.8|141
1658129400000|2022-07-18 07:30:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15452|15448|129
1658129700000|2022-07-18 07:35:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15459.8|15455.8|106
1658130000000|2022-07-18 07:40:00|15480.1|15476.1|15487.9|15483.9|15494.2|15490.2|15478.6|15474.6|55
1658130300000|2022-07-18 07:45:00|15489.5|15485.5|15494.2|15490.2|15497.3|15493.3|15483.3|15479.3|66
1658130600000|2022-07-18 07:50:00|15492.6|15488.6|15500.4|15496.4|15502|15498|15492.6|15488.6|59
1658130900000|2022-07-18 07:55:00|15502|15498|15495.8|15491.8|15505.1|15501.1|15494.2|15490.2|60
1658131200000|2022-07-18 08:00:00|15497.3|15493.3|15497.3|15493.3|15502|15498|15489.5|15485.5|77
1658131500000|2022-07-18 08:05:00|15494.2|15490.2|15511.4|15507.4|15512.9|15508.9|15494.2|15490.2|85
1658131800000|2022-07-18 08:10:00|15509.8|15505.8|15495.8|15491.8|15512.9|15508.9|15494.2|15490.2|90
1658132100000|2022-07-18 08:15:00|15494.2|15490.2|15506.7|15502.7|15509.8|15505.8|15494.2|15490.2|52
1658132400000|2022-07-18 08:20:00|15505.1|15501.1|15522.3|15518.3|15522.3|15518.3|15505.1|15501.1|94
1658132700000|2022-07-18 08:25:00|15520.8|15516.8|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|58
1658133000000|2022-07-18 08:30:00|15512.9|15508.9|15503.6|15499.6|15517.6|15513.6|15500.4|15496.4|68
1658133300000|2022-07-18 08:35:00|15502|15498|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|87
1658133600000|2022-07-18 08:40:00|15502|15498|15494.2|15490.2|15502|15498|15491.1|15487.1|91
1658133900000|2022-07-18 08:45:00|15495.8|15491.8|15481.7|15477.7|15495.8|15491.8|15478.6|15474.6|98
1658134200000|2022-07-18 08:50:00|15483.3|15479.3|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|120
1658134500000|2022-07-18 08:55:00|15481.7|15477.7|15481.7|15477.7|15486.4|15482.4|15477|15473|85
1658134800000|2022-07-18 09:00:00|15480.1|15476.1|15466.1|15462.1|15484.8|15480.8|15466.1|15462.1|116
1658135100000|2022-07-18 09:05:00|15467.6|15463.6|15455.1|15451.1|15467.6|15463.6|15450.4|15446.4|164
1658135400000|2022-07-18 09:10:00|15453.6|15449.6|15442.6|15438.6|15453.6|15449.6|15437.9|15433.9|281
1658135700000|2022-07-18 09:15:00|15444.2|15440.2|15431.7|15427.7|15444.2|15440.2|15428.6|15424.6|127
1658136000000|2022-07-18 09:20:00|15428.6|15424.6|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|122
1658136300000|2022-07-18 09:25:00|15436.4|15432.4|15442.6|15438.6|15450.4|15446.4|15431.7|15427.7|153
1658136600000|2022-07-18 09:30:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|112
1658136900000|2022-07-18 09:35:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|222
1658137200000|2022-07-18 09:40:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|125
1658137500000|2022-07-18 09:45:00|15452|15448|15441.1|15437.1|15452|15448|15437.9|15433.9|129
1658137800000|2022-07-18 09:50:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|131
1658138100000|2022-07-18 09:55:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|59
1658138400000|2022-07-18 10:00:00|15442.6|15438.6|15442.6|15438.6|15447.3|15443.3|15441.1|15437.1|46
1658138700000|2022-07-18 10:05:00|15441.1|15437.1|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|45
1658139000000|2022-07-18 10:10:00|15452|15448|15456.7|15452.7|15459.8|15455.8|15452|15448|32
1658139300000|2022-07-18 10:15:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15452|15448|59
1658139600000|2022-07-18 10:20:00|15452|15448|15447.3|15443.3|15452|15448|15441.1|15437.1|65
1658139900000|2022-07-18 10:25:00|15445.8|15441.8|15450.4|15446.4|15452|15448|15444.2|15440.2|19
1658140200000|2022-07-18 10:30:00|15448.9|15444.9|15461.4|15457.4|15462.9|15458.9|15447.3|15443.3|106
1658140500000|2022-07-18 10:35:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15455.1|15451.1|80
1658140800000|2022-07-18 10:40:00|15458.3|15454.3|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|103
1658141100000|2022-07-18 10:45:00|15464.5|15460.5|15466.1|15462.1|15467.6|15463.6|15459.8|15455.8|41
1658141400000|2022-07-18 10:50:00|15467.6|15463.6|15466.1|15462.1|15470.8|15466.8|15462.9|15458.9|19
1658141700000|2022-07-18 10:55:00|15464.5|15460.5|15475.4|15471.4|15477|15473|15462.9|15458.9|280
1658142000000|2022-07-18 11:00:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15461.4|15457.4|71
1658142300000|2022-07-18 11:05:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15467.6|15463.6|43
1658142600000|2022-07-18 11:10:00|15472.3|15468.3|15461.4|15457.4|15475.4|15471.4|15459.8|15455.8|246
1658142900000|2022-07-18 11:15:00|15462.9|15458.9|15466.1|15462.1|15467.6|15463.6|15453.6|15449.6|135
1658143200000|2022-07-18 11:20:00|15467.6|15463.6|15458.3|15454.3|15467.6|15463.6|15456.7|15452.7|55
1658143500000|2022-07-18 11:25:00|15459.8|15455.8|15469.2|15465.2|15469.2|15465.2|15447.3|15443.3|205
1658143800000|2022-07-18 11:30:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|163
1658144100000|2022-07-18 11:35:00|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|199
1658144400000|2022-07-18 11:40:00|15464.5|15460.5|15458.3|15454.3|15466.1|15462.1|15450.4|15446.4|94
1658144700000|2022-07-18 11:45:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|68
1658145000000|2022-07-18 11:50:00|15455.1|15451.1|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|102
1658145300000|2022-07-18 11:55:00|15464.5|15460.5|15467.6|15463.6|15472.3|15468.3|15456.7|15452.7|128
1658145600000|2022-07-18 12:00:00|15466.1|15462.1|15450.4|15446.4|15466.1|15462.1|15450.4|15446.4|221
1658145900000|2022-07-18 12:05:00|15453.6|15449.6|15447.3|15443.3|15455.1|15451.1|15437.9|15433.9|416
1658146200000|2022-07-18 12:10:00|15445.8|15441.8|15406.7|15402.7|15447.3|15443.3|15403.6|15399.6|505
1658146500000|2022-07-18 12:15:00|15408.3|15404.3|15428.6|15424.6|15441.1|15437.1|15406.7|15402.7|400
1658146800000|2022-07-18 12:20:00|15430.1|15426.1|15406.7|15402.7|15431.7|15427.7|15400.4|15396.4|437
1658147100000|2022-07-18 12:25:00|15405.1|15401.1|15366.1|15362.1|15405.1|15401.1|15362.9|15358.9|940
1658147400000|2022-07-18 12:30:00|15362.9|15358.9|15384.8|15380.8|15387.9|15383.9|15361.4|15357.4|498
1658147700000|2022-07-18 12:35:00|15386.4|15382.4|15380.1|15376.1|15386.4|15382.4|15372.3|15368.3|345
1658148000000|2022-07-18 12:40:00|15378.6|15374.6|15369.2|15365.2|15381.7|15377.7|15367.6|15363.6|438
1658148300000|2022-07-18 12:45:00|15370.8|15366.8|15348.9|15344.9|15372.3|15368.3|15341.1|15337.1|675
1658148600000|2022-07-18 12:50:00|15350.4|15346.4|15362.9|15358.9|15362.9|15358.9|15344.2|15340.2|322
1658148900000|2022-07-18 12:55:00|15359.8|15355.8|15347.3|15343.3|15366.1|15362.1|15344.2|15340.2|445
1658149200000|2022-07-18 13:00:00|15348.9|15344.9|15325.4|15321.4|15353.6|15349.6|15319.2|15315.2|665
1658149500000|2022-07-18 13:05:00|15327|15323|15361.4|15357.4|15361.4|15357.4|15325.4|15321.4|419
1658149800000|2022-07-18 13:10:00|15362.9|15358.9|15391.1|15387.1|15406.7|15402.7|15356.7|15352.7|926
1658150100000|2022-07-18 13:15:00|15394.2|15390.2|15375.4|15371.4|15397.3|15393.3|15366.1|15362.1|524
1658150400000|2022-07-18 13:20:00|15373.9|15369.9|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|478
1658150700000|2022-07-18 13:25:00|15381.7|15377.7|15395.8|15391.8|15400.4|15396.4|15378.6|15374.6|310
1658151000000|2022-07-18 13:30:00|15397.3|15393.3|15380.1|15376.1|15406.7|15402.7|15356.7|15352.7|912
1658151300000|2022-07-18 13:35:00|15378.6|15374.6|15369.2|15365.2|15397.3|15393.3|15359.8|15355.8|635
1658151600000|2022-07-18 13:40:00|15366.1|15362.1|15344.2|15340.2|15369.2|15365.2|15334.8|15330.8|662
1658151900000|2022-07-18 13:45:00|15341.1|15337.1|15366.1|15362.1|15375.4|15371.4|15337.9|15333.9|591
1658152200000|2022-07-18 13:50:00|15369.2|15365.2|15362.9|15358.9|15381.7|15377.7|15359.8|15355.8|434
1658152500000|2022-07-18 13:55:00|15366.1|15362.1|15361.4|15357.4|15375.4|15371.4|15353.6|15349.6|547
1658152800000|2022-07-18 14:00:00|15362.9|15358.9|15362.9|15358.9|15403.6|15399.6|15359.8|15355.8|775
1658153100000|2022-07-18 14:05:00|15364.5|15360.5|15337.9|15333.9|15366.1|15362.1|15334.8|15330.8|603
1658153400000|2022-07-18 14:10:00|15334.8|15330.8|15341.1|15337.1|15353.6|15349.6|15331.7|15327.7|378
1658153700000|2022-07-18 14:15:00|15342.6|15338.6|15372.3|15368.3|15372.3|15368.3|15342.6|15338.6|361
1658154000000|2022-07-18 14:20:00|15370.8|15366.8|15361.4|15357.4|15375.4|15371.4|15356.7|15352.7|279
1658154300000|2022-07-18 14:25:00|15359.8|15355.8|15381.7|15377.7|15384.8|15380.8|15359.8|15355.8|270
1658154600000|2022-07-18 14:30:00|15378.6|15374.6|15366.1|15362.1|15378.6|15374.6|15362.9|15358.9|518
1658154900000|2022-07-18 14:35:00|15370.8|15366.8|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|313
1658155200000|2022-07-18 14:40:00|15361.4|15357.4|15337.9|15333.9|15362.9|15358.9|15336.4|15332.4|342
1658155500000|2022-07-18 14:45:00|15336.4|15332.4|15331.7|15327.7|15345.8|15341.8|15331.7|15327.7|455
1658155800000|2022-07-18 14:50:00|15328.6|15324.6|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|536
1658156100000|2022-07-18 14:55:00|15322.3|15318.3|15319.2|15315.2|15328.6|15324.6|15309.8|15305.8|776
1658156400000|2022-07-18 15:00:00|15322.3|15318.3|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|636
1658156700000|2022-07-18 15:05:00|15319.2|15315.2|15281.7|15277.7|15328.6|15324.6|15281.7|15277.7|1276
1658157000000|2022-07-18 15:10:00|15284.8|15280.8|15275.4|15271.4|15287.9|15283.9|15266.1|15262.1|981
1658157300000|2022-07-18 15:15:00|15277|15273|15305.1|15301.1|15306.7|15302.7|15275.4|15271.4|572
1658157600000|2022-07-18 15:20:00|15303.6|15299.6|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|331
1658157900000|2022-07-18 15:25:00|15308.3|15304.3|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|362
1658158200000|2022-07-18 15:30:00|15317.6|15313.6|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|362
1658158500000|2022-07-18 15:35:00|15302|15298|15284.8|15280.8|15302|15298|15284.8|15280.8|479
1658158800000|2022-07-18 15:40:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|444
1658159100000|2022-07-18 15:45:00|15287.9|15283.9|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|352
1658159400000|2022-07-18 15:50:00|15283.3|15279.3|15267.6|15263.6|15286.4|15282.4|15266.1|15262.1|467
1658159700000|2022-07-18 15:55:00|15269.2|15265.2|15275.4|15271.4|15278.6|15274.6|15256.7|15252.7|506
1658160000000|2022-07-18 16:00:00|15273.9|15269.9|15284.8|15280.8|15284.8|15280.8|15272.3|15268.3|282
1658160300000|2022-07-18 16:05:00|15287.9|15283.9|15294.2|15290.2|15295.8|15291.8|15284.8|15280.8|268
1658160600000|2022-07-18 16:10:00|15291.1|15287.1|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|190
1658160900000|2022-07-18 16:15:00|15287.9|15283.9|15303.6|15299.6|15306.7|15302.7|15287.9|15283.9|203
1658161200000|2022-07-18 16:20:00|15306.7|15302.7|15305.1|15301.1|15316.1|15312.1|15302|15298|239
1658161500000|2022-07-18 16:25:00|15306.7|15302.7|15312.9|15308.9|15316.1|15312.1|15303.6|15299.6|170
1658161800000|2022-07-18 16:30:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|301
1658162100000|2022-07-18 16:35:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|110
1658162400000|2022-07-18 16:40:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|235
1658162700000|2022-07-18 16:45:00|15317.6|15313.6|15328.6|15324.6|15328.6|15324.6|15312.9|15308.9|110
1658163000000|2022-07-18 16:50:00|15325.4|15321.4|15322.3|15318.3|15327|15323|15319.2|15315.2|395
1658163300000|2022-07-18 16:55:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|325
1658163600000|2022-07-18 17:00:00|15320.8|15316.8|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|286
1658163900000|2022-07-18 17:05:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|247
1658164200000|2022-07-18 17:10:00|15334.8|15330.8|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|291
1658164500000|2022-07-18 17:15:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|131
1658164800000|2022-07-18 17:20:00|15341.1|15337.1|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|151
1658165100000|2022-07-18 17:25:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|91
1658165400000|2022-07-18 17:30:00|15330.1|15326.1|15350.4|15346.4|15353.6|15349.6|15328.6|15324.6|442
1658165700000|2022-07-18 17:35:00|15352|15348|15347.3|15343.3|15355.1|15351.1|15344.2|15340.2|136
1658166000000|2022-07-18 17:40:00|15344.2|15340.2|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|149
1658166300000|2022-07-18 17:45:00|15339.5|15335.5|15359.8|15355.8|15369.2|15365.2|15337.9|15333.9|402
1658166600000|2022-07-18 17:50:00|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|212
1658166900000|2022-07-18 17:55:00|15362.9|15358.9|15378.6|15374.6|15378.6|15374.6|15362.9|15358.9|365
1658167200000|2022-07-18 18:00:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15372.3|15368.3|246
1658167500000|2022-07-18 18:05:00|15383.3|15379.3|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|199
1658167800000|2022-07-18 18:10:00|15392.6|15388.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|206
1658168100000|2022-07-18 18:15:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|276
1658168400000|2022-07-18 18:20:00|15386.4|15382.4|15394.2|15390.2|15395.8|15391.8|15386.4|15382.4|331
1658168700000|2022-07-18 18:25:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|238
1658169000000|2022-07-18 18:30:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15377|15373|183
1658169300000|2022-07-18 18:35:00|15380.1|15376.1|15369.2|15365.2|15381.7|15377.7|15369.2|15365.2|296
1658169600000|2022-07-18 18:40:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|239
1658169900000|2022-07-18 18:45:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|141
1658170200000|2022-07-18 18:50:00|15380.1|15376.1|15381.7|15377.7|15391.1|15387.1|15378.6|15374.6|202
1658170500000|2022-07-18 18:55:00|15384.8|15380.8|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|698
1658170800000|2022-07-18 19:00:00|15384.8|15380.8|15381.7|15377.7|15386.4|15382.4|15372.3|15368.3|361
1658171100000|2022-07-18 19:05:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|126
1658171400000|2022-07-18 19:10:00|15378.6|15374.6|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|483
1658171700000|2022-07-18 19:15:00|15362.9|15358.9|15356.7|15352.7|15366.1|15362.1|15353.6|15349.6|435
1658172000000|2022-07-18 19:20:00|15359.8|15355.8|15362.9|15358.9|15364.5|15360.5|15359.8|15355.8|504
1658172300000|2022-07-18 19:25:00|15361.4|15357.4|15381.7|15377.7|15381.7|15377.7|15361.4|15357.4|530
1658172600000|2022-07-18 19:30:00|15380.1|15376.1|15387.9|15383.9|15394.2|15390.2|15378.6|15374.6|488
1658172900000|2022-07-18 19:35:00|15386.4|15382.4|15369.2|15365.2|15386.4|15382.4|15369.2|15365.2|347
1658173200000|2022-07-18 19:40:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15362.9|15358.9|278
1658173500000|2022-07-18 19:45:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|261
1658173800000|2022-07-18 19:50:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|539
1658174100000|2022-07-18 19:55:00|15373.9|15369.9|15347.3|15343.3|15375.4|15371.4|15347.3|15343.3|1302
1658174400000|2022-07-18 20:00:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|926
1658174700000|2022-07-18 20:05:00|15345.8|15341.8|15355.1|15351.1|15359.8|15355.8|15344.2|15340.2|480
1658175000000|2022-07-18 20:10:00|15356.7|15352.7|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|692
1658175300000|2022-07-18 20:15:00|15347.3|15343.3|15323.9|15319.9|15347.3|15343.3|15312.9|15308.9|372
1658175600000|2022-07-18 20:20:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15323.9|15319.9|107
1658175900000|2022-07-18 20:25:00|15323.9|15319.9|15312.9|15308.9|15327|15323|15308.3|15304.3|156
1658176200000|2022-07-18 20:30:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15309.8|15305.8|311
1658176500000|2022-07-18 20:35:00|15317.6|15313.6|15325.4|15321.4|15327|15323|15317.6|15313.6|265
1658176800000|2022-07-18 20:40:00|15327|15323|15302|15298|15328.6|15324.6|15302|15298|344
1658177100000|2022-07-18 20:45:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|234
1658177400000|2022-07-18 20:50:00|15305.1|15301.1|15316.1|15312.1|15317.6|15313.6|15303.6|15299.6|115
1658177700000|2022-07-18 20:55:00|15319.2|15315.2|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|171
1658181600000|2022-07-18 22:00:00|15319.2|15315.2|15325.4|15321.4|15327|15323|15319.2|15315.2|51
1658181900000|2022-07-18 22:05:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|11
1658182200000|2022-07-18 22:10:00|15320.8|15316.8|15327|15323|15328.6|15324.6|15320.8|15316.8|21
1658182500000|2022-07-18 22:15:00|15325.4|15321.4|15316.1|15312.1|15327|15323|15312.9|15308.9|31
1658182800000|2022-07-18 22:20:00|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|34
1658183100000|2022-07-18 22:25:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|4
1658183400000|2022-07-18 22:30:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|11
1658183700000|2022-07-18 22:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|18
1658184000000|2022-07-18 22:40:00|15334.8|15330.8|15336.4|15332.4|15339.5|15335.5|15331.7|15327.7|18
1658184300000|2022-07-18 22:45:00|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|2
1658184600000|2022-07-18 22:50:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|2
1658184900000|2022-07-18 22:55:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|11
1658185200000|2022-07-18 23:00:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|7
1658185500000|2022-07-18 23:05:00|15333.3|15329.3|15330.1|15326.1|15333.3|15329.3|15328.6|15324.6|8
1658185800000|2022-07-18 23:10:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|28
1658186100000|2022-07-18 23:15:00|15333.3|15329.3|15336.4|15332.4|15336.4|15332.4|15333.3|15329.3|7
1658186400000|2022-07-18 23:20:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|14
1658186700000|2022-07-18 23:25:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|12
1658187000000|2022-07-18 23:30:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|25
1658187300000|2022-07-18 23:35:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|9
1658187600000|2022-07-18 23:40:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|12
1658187900000|2022-07-18 23:45:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|22
1658188200000|2022-07-18 23:50:00|15333.3|15329.3|15327|15323|15333.3|15329.3|15322.3|15318.3|19
1658188500000|2022-07-18 23:55:00|15328.6|15324.6|15323.9|15319.9|15328.6|15324.6|15322.3|15318.3|10
1658188800000|2022-07-19 00:00:00|15322.3|15318.3|15341.1|15337.1|15341.1|15337.1|15322.3|15318.3|79
1658189100000|2022-07-19 00:05:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|47
1658189400000|2022-07-19 00:10:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|64
1658189700000|2022-07-19 00:15:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|76
1658190000000|2022-07-19 00:20:00|15336.4|15332.4|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|25
1658190300000|2022-07-19 00:25:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|35
1658190600000|2022-07-19 00:30:00|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|84
1658190900000|2022-07-19 00:35:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|26
1658191200000|2022-07-19 00:40:00|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15337.9|15333.9|7
1658191500000|2022-07-19 00:45:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|49
1658191800000|2022-07-19 00:50:00|15341.1|15337.1|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|11
1658192100000|2022-07-19 00:55:00|15339.5|15335.5|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|8
1658192400000|2022-07-19 01:00:00|15337.9|15333.9|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|14
1658192700000|2022-07-19 01:05:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|26
1658193000000|2022-07-19 01:10:00|15337.9|15333.9|15336.4|15332.4|15341.1|15337.1|15334.8|15330.8|14
1658193300000|2022-07-19 01:15:00|15337.9|15333.9|15331.7|15327.7|15339.5|15335.5|15331.7|15327.7|21
1658193600000|2022-07-19 01:20:00|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15325.4|15321.4|52
1658193900000|2022-07-19 01:25:00|15330.1|15326.1|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|18
1658194200000|2022-07-19 01:30:00|15322.3|15318.3|15322.3|15318.3|15333.3|15329.3|15322.3|15318.3|41
1658194500000|2022-07-19 01:35:00|15323.9|15319.9|15330.1|15326.1|15330.1|15326.1|15320.8|15316.8|24
1658194800000|2022-07-19 01:40:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|23
1658195100000|2022-07-19 01:45:00|15327|15323|15328.6|15324.6|15334.8|15330.8|15327|15323|13
1658195400000|2022-07-19 01:50:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|16
1658195700000|2022-07-19 01:55:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|12
1658196000000|2022-07-19 02:00:00|15333.3|15329.3|15330.1|15326.1|15334.8|15330.8|15328.6|15324.6|14
1658196300000|2022-07-19 02:05:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|10
1658196600000|2022-07-19 02:10:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|23
1658196900000|2022-07-19 02:15:00|15334.8|15330.8|15339.5|15335.5|15341.1|15337.1|15330.1|15326.1|13
1658197200000|2022-07-19 02:20:00|15341.1|15337.1|15333.3|15329.3|15341.1|15337.1|15331.7|15327.7|25
1658197500000|2022-07-19 02:25:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|52
1658197800000|2022-07-19 02:30:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|22
1658198100000|2022-07-19 02:35:00|||||||||8
1658198400000|2022-07-19 02:40:00|15339.5|15335.5|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|4
1658198700000|2022-07-19 02:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15336.4|15332.4|8
1658199000000|2022-07-19 02:50:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|3
1658199300000|2022-07-19 02:55:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|22
1658199600000|2022-07-19 03:00:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|1
1658199900000|2022-07-19 03:05:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1658200200000|2022-07-19 03:10:00|15334.8|15330.8|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|10
1658200500000|2022-07-19 03:15:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|12
1658200800000|2022-07-19 03:20:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|27
1658201100000|2022-07-19 03:25:00|15327|15323|15333.3|15329.3|15334.8|15330.8|15327|15323|3
1658201400000|2022-07-19 03:30:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|32
1658201700000|2022-07-19 03:35:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|19
1658202000000|2022-07-19 03:40:00|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15337.9|15333.9|21
1658202300000|2022-07-19 03:45:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|13
1658202600000|2022-07-19 03:50:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|9
1658202900000|2022-07-19 03:55:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15333.3|15329.3|26
1658203200000|2022-07-19 04:00:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|10
1658203500000|2022-07-19 04:05:00|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|10
1658203800000|2022-07-19 04:10:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15342.6|15338.6|10
1658204100000|2022-07-19 04:15:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|30
1658204400000|2022-07-19 04:20:00|15345.8|15341.8|15348.9|15344.9|15350.4|15346.4|15344.2|15340.2|15
1658204700000|2022-07-19 04:25:00|15350.4|15346.4|15352|15348|15353.6|15349.6|15350.4|15346.4|7
1658205000000|2022-07-19 04:30:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|21
1658205300000|2022-07-19 04:35:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|11
1658205600000|2022-07-19 04:40:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|59
1658205900000|2022-07-19 04:45:00|15345.8|15341.8|15350.4|15346.4|15353.6|15349.6|15341.1|15337.1|97
1658206200000|2022-07-19 04:50:00|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|38
1658206500000|2022-07-19 04:55:00|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|10
1658206800000|2022-07-19 05:00:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15352|15348|8
1658207100000|2022-07-19 05:05:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15355.1|15351.1|18
1658207400000|2022-07-19 05:10:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1658207700000|2022-07-19 05:15:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1658208300000|2022-07-19 05:25:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|14
1658208600000|2022-07-19 05:30:00|15350.4|15346.4|15347.3|15343.3|15352|15348|15344.2|15340.2|23
1658208900000|2022-07-19 05:35:00|15345.8|15341.8|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|11
1658209200000|2022-07-19 05:40:00|15342.6|15338.6|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|9
1658209500000|2022-07-19 05:45:00|15342.6|15338.6|15345.8|15341.8|15345.8|15341.8|15341.1|15337.1|12
1658209800000|2022-07-19 05:50:00|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|61
1658210100000|2022-07-19 05:55:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|54
1658210400000|2022-07-19 06:00:00|15336.4|15332.4|15333.3|15329.3|15350.4|15346.4|15331.7|15327.7|165
1658210700000|2022-07-19 06:05:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|75
1658211000000|2022-07-19 06:10:00|15330.1|15326.1|15328.6|15324.6|15333.3|15329.3|15322.3|15318.3|125
1658211300000|2022-07-19 06:15:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15327|15323|110
1658211600000|2022-07-19 06:20:00|15328.6|15324.6|15327|15323|15337.9|15333.9|15325.4|15321.4|93
1658211900000|2022-07-19 06:25:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|90
1658212200000|2022-07-19 06:30:00|15333.3|15329.3|15341.1|15337.1|15345.8|15341.8|15333.3|15329.3|125
1658212500000|2022-07-19 06:35:00|15339.5|15335.5|15333.3|15329.3|15341.1|15337.1|15331.7|15327.7|151
1658212800000|2022-07-19 06:40:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|238
1658213100000|2022-07-19 06:45:00|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|62
1658213400000|2022-07-19 06:50:00|15344.2|15340.2|15339.5|15335.5|15347.3|15343.3|15337.9|15333.9|48
1658213700000|2022-07-19 06:55:00|15341.1|15337.1|15350.4|15346.4|15356.7|15352.7|15341.1|15337.1|116
1658214000000|2022-07-19 07:00:00|15348.9|15344.9|15347.3|15343.3|15369.2|15365.2|15345.8|15341.8|222
1658214300000|2022-07-19 07:05:00|15344.2|15340.2|15334.8|15330.8|15348.9|15344.9|15334.8|15330.8|138
1658214600000|2022-07-19 07:10:00|15336.4|15332.4|15341.1|15337.1|15344.2|15340.2|15325.4|15321.4|189
1658214900000|2022-07-19 07:15:00|15339.5|15335.5|15322.3|15318.3|15342.6|15338.6|15316.1|15312.1|136
1658215200000|2022-07-19 07:20:00|15323.9|15319.9|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|108
1658215500000|2022-07-19 07:25:00|15319.2|15315.2|15303.6|15299.6|15337.9|15333.9|15300.4|15296.4|367
1658215800000|2022-07-19 07:30:00|15306.7|15302.7|15297.3|15293.3|15306.7|15302.7|15273.9|15269.9|378
1658216100000|2022-07-19 07:35:00|15298.9|15294.9|15298.9|15294.9|15303.6|15299.6|15287.9|15283.9|182
1658216400000|2022-07-19 07:40:00|15297.3|15293.3|15312.9|15308.9|15319.2|15315.2|15294.2|15290.2|118
1658216700000|2022-07-19 07:45:00|15314.5|15310.5|15325.4|15321.4|15327|15323|15312.9|15308.9|101
1658217000000|2022-07-19 07:50:00|15322.3|15318.3|15295.8|15291.8|15334.8|15330.8|15294.2|15290.2|160
1658217300000|2022-07-19 07:55:00|15294.2|15290.2|15278.6|15274.6|15297.3|15293.3|15272.3|15268.3|201
1658217600000|2022-07-19 08:00:00|15280.1|15276.1|15270.8|15266.8|15291.1|15287.1|15266.1|15262.1|207
1658217900000|2022-07-19 08:05:00|15272.3|15268.3|15284.8|15280.8|15289.5|15285.5|15269.2|15265.2|271
1658218200000|2022-07-19 08:10:00|15281.7|15277.7|15275.4|15271.4|15291.1|15287.1|15264.5|15260.5|90
1658218500000|2022-07-19 08:15:00|15277|15273|15269.2|15265.2|15278.6|15274.6|15262.9|15258.9|116
1658218800000|2022-07-19 08:20:00|15267.6|15263.6|15275.4|15271.4|15284.8|15280.8|15266.1|15262.1|84
1658219100000|2022-07-19 08:25:00|15273.9|15269.9|15295.8|15291.8|15297.3|15293.3|15272.3|15268.3|121
1658219400000|2022-07-19 08:30:00|15294.2|15290.2|15302|15298|15303.6|15299.6|15284.8|15280.8|88
1658219700000|2022-07-19 08:35:00|15300.4|15296.4|15294.2|15290.2|15314.5|15310.5|15294.2|15290.2|105
1658220000000|2022-07-19 08:40:00|15295.8|15291.8|15292.6|15288.6|15302|15298|15291.1|15287.1|67
1658220300000|2022-07-19 08:45:00|15291.1|15287.1|15295.8|15291.8|15300.4|15296.4|15287.9|15283.9|127
1658220600000|2022-07-19 08:50:00|15297.3|15293.3|15302|15298|15303.6|15299.6|15292.6|15288.6|46
1658220900000|2022-07-19 08:55:00|15303.6|15299.6|15287.9|15283.9|15309.8|15305.8|15287.9|15283.9|59
1658221200000|2022-07-19 09:00:00|15284.8|15280.8|15284.8|15280.8|15291.1|15287.1|15269.2|15265.2|144
1658221500000|2022-07-19 09:05:00|15287.9|15283.9|15295.8|15291.8|15302|15298|15287.9|15283.9|70
1658221800000|2022-07-19 09:10:00|15297.3|15293.3|15316.1|15312.1|15319.2|15315.2|15297.3|15293.3|74
1658222100000|2022-07-19 09:15:00|15317.6|15313.6|15308.3|15304.3|15319.2|15315.2|15303.6|15299.6|125
1658222400000|2022-07-19 09:20:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|55
1658222700000|2022-07-19 09:25:00|15311.4|15307.4|15297.3|15293.3|15312.9|15308.9|15295.8|15291.8|50
1658223000000|2022-07-19 09:30:00|15300.4|15296.4|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|123
1658223300000|2022-07-19 09:35:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15287.9|15283.9|162
1658223600000|2022-07-19 09:40:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|131
1658223900000|2022-07-19 09:45:00|15302|15298|15306.7|15302.7|15308.3|15304.3|15298.9|15294.9|122
1658224200000|2022-07-19 09:50:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|158
1658224500000|2022-07-19 09:55:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15292.6|15288.6|39
1658224800000|2022-07-19 10:00:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|45
1658225100000|2022-07-19 10:05:00|15292.6|15288.6|15300.4|15296.4|15302|15298|15291.1|15287.1|63
1658225400000|2022-07-19 10:10:00|15302|15298|15311.4|15307.4|15316.1|15312.1|15300.4|15296.4|166
1658225700000|2022-07-19 10:15:00|15309.8|15305.8|15297.3|15293.3|15312.9|15308.9|15294.2|15290.2|58
1658226000000|2022-07-19 10:20:00|15295.8|15291.8|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|97
1658226300000|2022-07-19 10:25:00|15295.8|15291.8|15287.9|15283.9|15297.3|15293.3|15286.4|15282.4|120
1658226600000|2022-07-19 10:30:00|15291.1|15287.1|15294.2|15290.2|15297.3|15293.3|15287.9|15283.9|41
1658226900000|2022-07-19 10:35:00|15291.1|15287.1|15284.8|15280.8|15292.6|15288.6|15281.7|15277.7|59
1658227200000|2022-07-19 10:40:00|15283.3|15279.3|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|177
1658227500000|2022-07-19 10:45:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|60
1658227800000|2022-07-19 10:50:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|78
1658228100000|2022-07-19 10:55:00|15295.8|15291.8|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|158
1658228400000|2022-07-19 11:00:00|15312.9|15308.9|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|130
1658228700000|2022-07-19 11:05:00|15311.4|15307.4|15316.1|15312.1|15322.3|15318.3|15306.7|15302.7|59
1658229000000|2022-07-19 11:10:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|59
1658229300000|2022-07-19 11:15:00|15317.6|15313.6|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|61
1658229600000|2022-07-19 11:20:00|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15312.9|15308.9|58
1658229900000|2022-07-19 11:25:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|112
1658230200000|2022-07-19 11:30:00|15319.2|15315.2|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|128
1658230500000|2022-07-19 11:35:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|197
1658230800000|2022-07-19 11:40:00|15300.4|15296.4|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|205
1658231100000|2022-07-19 11:45:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15308.3|15304.3|381
1658231400000|2022-07-19 11:50:00|15319.2|15315.2|15331.7|15327.7|15333.3|15329.3|15319.2|15315.2|242
1658231700000|2022-07-19 11:55:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|188
1658232000000|2022-07-19 12:00:00|15336.4|15332.4|15345.8|15341.8|15350.4|15346.4|15331.7|15327.7|149
1658232300000|2022-07-19 12:05:00|15344.2|15340.2|15328.6|15324.6|15345.8|15341.8|15325.4|15321.4|107
1658232600000|2022-07-19 12:10:00|15330.1|15326.1|15316.1|15312.1|15330.1|15326.1|15312.9|15308.9|172
1658232900000|2022-07-19 12:15:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|114
1658233200000|2022-07-19 12:20:00|15319.2|15315.2|15272.3|15268.3|15322.3|15318.3|15272.3|15268.3|376
1658233500000|2022-07-19 12:25:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15259.8|15255.8|430
1658233800000|2022-07-19 12:30:00|15270.8|15266.8|15284.8|15280.8|15291.1|15287.1|15256.7|15252.7|543
1658234100000|2022-07-19 12:35:00|15283.3|15279.3|15272.3|15268.3|15300.4|15296.4|15272.3|15268.3|345
1658234400000|2022-07-19 12:40:00|15270.8|15266.8|15269.2|15265.2|15275.4|15271.4|15256.7|15252.7|441
1658234700000|2022-07-19 12:45:00|15272.3|15268.3|15275.4|15271.4|15280.1|15276.1|15256.7|15252.7|369
1658235000000|2022-07-19 12:50:00|15278.6|15274.6|15269.2|15265.2|15280.1|15276.1|15262.9|15258.9|295
1658235300000|2022-07-19 12:55:00|15270.8|15266.8|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|485
1658235600000|2022-07-19 13:00:00|15258.3|15254.3|15287.9|15283.9|15287.9|15283.9|15250.4|15246.4|314
1658235900000|2022-07-19 13:05:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15275.4|15271.4|369
1658236200000|2022-07-19 13:10:00|15284.8|15280.8|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|240
1658236500000|2022-07-19 13:15:00|15295.8|15291.8|15309.8|15305.8|15312.9|15308.9|15284.8|15280.8|424
1658236800000|2022-07-19 13:20:00|15306.7|15302.7|15356.7|15352.7|15356.7|15352.7|15306.7|15302.7|803
1658237100000|2022-07-19 13:25:00|15355.1|15351.1|15350.4|15346.4|15387.9|15383.9|15350.4|15346.4|952
1658237400000|2022-07-19 13:30:00|15353.6|15349.6|15347.3|15343.3|15366.1|15362.1|15341.1|15337.1|858
1658237700000|2022-07-19 13:35:00|15348.9|15344.9|15353.6|15349.6|15358.3|15354.3|15341.1|15337.1|290
1658238000000|2022-07-19 13:40:00|15350.4|15346.4|15359.8|15355.8|15372.3|15368.3|15347.3|15343.3|458
1658238300000|2022-07-19 13:45:00|15356.7|15352.7|15350.4|15346.4|15381.7|15377.7|15350.4|15346.4|667
1658238600000|2022-07-19 13:50:00|15352|15348|15347.3|15343.3|15356.7|15352.7|15341.1|15337.1|365
1658238900000|2022-07-19 13:55:00|15344.2|15340.2|15356.7|15352.7|15369.2|15365.2|15344.2|15340.2|407
1658239200000|2022-07-19 14:00:00|15359.8|15355.8|15350.4|15346.4|15362.9|15358.9|15334.8|15330.8|502
1658239500000|2022-07-19 14:05:00|15348.9|15344.9|15350.4|15346.4|15362.9|15358.9|15344.2|15340.2|359
1658239800000|2022-07-19 14:10:00|15352|15348|15322.3|15318.3|15366.1|15362.1|15319.2|15315.2|562
1658240100000|2022-07-19 14:15:00|15325.4|15321.4|15284.8|15280.8|15334.8|15330.8|15284.8|15280.8|718
1658240400000|2022-07-19 14:20:00|15283.3|15279.3|15241.1|15237.1|15287.9|15283.9|15237.9|15233.9|1302
1658240700000|2022-07-19 14:25:00|15242.6|15238.6|15222.3|15218.3|15244.2|15240.2|15209.8|15205.8|863
1658241000000|2022-07-19 14:30:00|15219.2|15215.2|15191.1|15187.1|15222.3|15218.3|15187.9|15183.9|929
1658241300000|2022-07-19 14:35:00|15187.9|15183.9|15225.4|15221.4|15231.7|15227.7|15184.8|15180.8|1224
1658241600000|2022-07-19 14:40:00|15223.9|15219.9|15200.4|15196.4|15223.9|15219.9|15189.5|15185.5|595
1658241900000|2022-07-19 14:45:00|15198.9|15194.9|15234.8|15230.8|15234.8|15230.8|15197.3|15193.3|479
1658242200000|2022-07-19 14:50:00|15237.9|15233.9|15222.3|15218.3|15250.4|15246.4|15222.3|15218.3|407
1658242500000|2022-07-19 14:55:00|15225.4|15221.4|15231.7|15227.7|15241.1|15237.1|15222.3|15218.3|552
1658242800000|2022-07-19 15:00:00|15233.3|15229.3|15266.1|15262.1|15266.1|15262.1|15225.4|15221.4|727
1658243100000|2022-07-19 15:05:00|15267.6|15263.6|15297.3|15293.3|15300.4|15296.4|15266.1|15262.1|663
1658243400000|2022-07-19 15:10:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15291.1|15287.1|639
1658243700000|2022-07-19 15:15:00|15306.7|15302.7|15306.7|15302.7|15325.4|15321.4|15305.1|15301.1|485
1658244000000|2022-07-19 15:20:00|15309.8|15305.8|15309.8|15305.8|15325.4|15321.4|15306.7|15302.7|331
1658244300000|2022-07-19 15:25:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15300.4|15296.4|444
1658244600000|2022-07-19 15:30:00|15308.3|15304.3|15305.1|15301.1|15325.4|15321.4|15303.6|15299.6|591
1658244900000|2022-07-19 15:35:00|15303.6|15299.6|15308.3|15304.3|15316.1|15312.1|15303.6|15299.6|400
1658245200000|2022-07-19 15:40:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|288
1658245500000|2022-07-19 15:45:00|15312.9|15308.9|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|628
1658245800000|2022-07-19 15:50:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|519
1658246100000|2022-07-19 15:55:00|15339.5|15335.5|15312.9|15308.9|15341.1|15337.1|15305.1|15301.1|728
1658246400000|2022-07-19 16:00:00|15311.4|15307.4|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|436
1658246700000|2022-07-19 16:05:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15311.4|15307.4|241
1658247000000|2022-07-19 16:10:00|15317.6|15313.6|15328.6|15324.6|15341.1|15337.1|15316.1|15312.1|244
1658247300000|2022-07-19 16:15:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15320.8|15316.8|196
1658247600000|2022-07-19 16:20:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15314.5|15310.5|223
1658247900000|2022-07-19 16:25:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|162
1658248200000|2022-07-19 16:30:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|135
1658248500000|2022-07-19 16:35:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|126
1658248800000|2022-07-19 16:40:00|15302|15298|15286.4|15282.4|15306.7|15302.7|15281.7|15277.7|392
1658249100000|2022-07-19 16:45:00|15284.8|15280.8|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|165
1658249400000|2022-07-19 16:50:00|15289.5|15285.5|15287.9|15283.9|15300.4|15296.4|15284.8|15280.8|264
1658249700000|2022-07-19 16:55:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|152
1658250000000|2022-07-19 17:00:00|15287.9|15283.9|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|314
1658250300000|2022-07-19 17:05:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15277|15273|202
1658250600000|2022-07-19 17:10:00|15277|15273|15286.4|15282.4|15287.9|15283.9|15275.4|15271.4|259
1658250900000|2022-07-19 17:15:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|114
1658251200000|2022-07-19 17:20:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|96
1658251500000|2022-07-19 17:25:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|134
1658251800000|2022-07-19 17:30:00|15298.9|15294.9|15309.8|15305.8|15309.8|15305.8|15298.9|15294.9|236
1658252100000|2022-07-19 17:35:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15303.6|15299.6|109
1658252400000|2022-07-19 17:40:00|15312.9|15308.9|15297.3|15293.3|15312.9|15308.9|15297.3|15293.3|171
1658252700000|2022-07-19 17:45:00|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|231
1658253000000|2022-07-19 17:50:00|15292.6|15288.6|15284.8|15280.8|15292.6|15288.6|15278.6|15274.6|307
1658253300000|2022-07-19 17:55:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|127
1658253600000|2022-07-19 18:00:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|162
1658253900000|2022-07-19 18:05:00|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|126
1658254200000|2022-07-19 18:10:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|120
1658254500000|2022-07-19 18:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|229
1658254800000|2022-07-19 18:20:00|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15281.7|15277.7|215
1658255100000|2022-07-19 18:25:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|263
1658255400000|2022-07-19 18:30:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|232
1658255700000|2022-07-19 18:35:00|15277|15273|15269.2|15265.2|15280.1|15276.1|15269.2|15265.2|167
1658256000000|2022-07-19 18:40:00|15266.1|15262.1|15281.7|15277.7|15281.7|15277.7|15264.5|15260.5|386
1658256300000|2022-07-19 18:45:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|362
1658256600000|2022-07-19 18:50:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|212
1658256900000|2022-07-19 18:55:00|15277|15273|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|330
1658257200000|2022-07-19 19:00:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15275.4|15271.4|497
1658257500000|2022-07-19 19:05:00|15283.3|15279.3|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|183
1658257800000|2022-07-19 19:10:00|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15284.8|15280.8|180
1658258100000|2022-07-19 19:15:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15289.5|15285.5|228
1658258400000|2022-07-19 19:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|253
1658258700000|2022-07-19 19:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|404
1658259000000|2022-07-19 19:30:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|173
1658259300000|2022-07-19 19:35:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|259
1658259600000|2022-07-19 19:40:00|15302|15298|15278.6|15274.6|15303.6|15299.6|15278.6|15274.6|600
1658259900000|2022-07-19 19:45:00|15280.1|15276.1|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|348
1658260200000|2022-07-19 19:50:00|15277|15273|15272.3|15268.3|15281.7|15277.7|15270.8|15266.8|484
1658260500000|2022-07-19 19:55:00|15270.8|15266.8|15269.2|15265.2|15281.7|15277.7|15266.1|15262.1|1022
1658260800000|2022-07-19 20:00:00|15267.6|15263.6|15275.4|15271.4|15284.8|15280.8|15266.1|15262.1|616
1658261100000|2022-07-19 20:05:00|15277|15273|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|293
1658261400000|2022-07-19 20:10:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|394
1658261700000|2022-07-19 20:15:00|15267.6|15263.6|15273.9|15269.9|15278.6|15274.6|15266.1|15262.1|216
1658262000000|2022-07-19 20:20:00|15272.3|15268.3|15261.4|15257.4|15278.6|15274.6|15256.7|15252.7|311
1658262300000|2022-07-19 20:25:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15256.7|15252.7|244
1658262600000|2022-07-19 20:30:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|228
1658262900000|2022-07-19 20:35:00|15262.9|15258.9|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|219
1658263200000|2022-07-19 20:40:00|15256.7|15252.7|15256.7|15252.7|15270.8|15266.8|15256.7|15252.7|162
1658263500000|2022-07-19 20:45:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15255.1|15251.1|210
1658263800000|2022-07-19 20:50:00|15261.4|15257.4|15272.3|15268.3|15272.3|15268.3|15256.7|15252.7|158
1658264100000|2022-07-19 20:55:00|15273.9|15269.9|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|242
1658268000000|2022-07-19 22:00:00|15264.5|15260.5|15264.5|15260.5|15269.2|15265.2|15262.9|15258.9|36
1658268300000|2022-07-19 22:05:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|74
1658268600000|2022-07-19 22:10:00|15278.6|15274.6|15273.9|15269.9|15278.6|15274.6|15272.3|15268.3|54
1658268900000|2022-07-19 22:15:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1658269200000|2022-07-19 22:20:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1658269500000|2022-07-19 22:25:00|15273.9|15269.9|15272.3|15268.3|15277|15273|15272.3|15268.3|10
1658269800000|2022-07-19 22:30:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|9
1658270100000|2022-07-19 22:35:00|15269.2|15265.2|15270.8|15266.8|15273.9|15269.9|15269.2|15265.2|9
1658270400000|2022-07-19 22:40:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15269.2|15265.2|24
1658270700000|2022-07-19 22:45:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|8
1658271000000|2022-07-19 22:50:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|6
1658271300000|2022-07-19 22:55:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|7
1658271600000|2022-07-19 23:00:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|21
1658271900000|2022-07-19 23:05:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|12
1658272200000|2022-07-19 23:10:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1658272500000|2022-07-19 23:15:00|||||||||11
1658272800000|2022-07-19 23:20:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|10
1658273100000|2022-07-19 23:25:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|13
1658273400000|2022-07-19 23:30:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|29
1658273700000|2022-07-19 23:35:00|15261.4|15257.4|15264.5|15260.5|15264.5|15260.5|15261.4|15257.4|21
1658274000000|2022-07-19 23:40:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|16
1658274300000|2022-07-19 23:45:00|15258.3|15254.3|15252|15248|15259.8|15255.8|15250.4|15246.4|83
1658274600000|2022-07-19 23:50:00|15250.4|15246.4|15252|15248|15253.6|15249.6|15247.3|15243.3|17
1658274900000|2022-07-19 23:55:00|15250.4|15246.4|15258.3|15254.3|15258.3|15254.3|15248.9|15244.9|9
1658275200000|2022-07-20 00:00:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|39
1658275500000|2022-07-20 00:05:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|20
1658275800000|2022-07-20 00:10:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|14
1658276100000|2022-07-20 00:15:00|15255.1|15251.1|15248.9|15244.9|15256.7|15252.7|15248.9|15244.9|85
1658276400000|2022-07-20 00:20:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|16
1658276700000|2022-07-20 00:25:00|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|27
1658277000000|2022-07-20 00:30:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15242.6|15238.6|26
1658277300000|2022-07-20 00:35:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|22
1658277600000|2022-07-20 00:40:00|15248.9|15244.9|15255.1|15251.1|15259.8|15255.8|15247.3|15243.3|29
1658277900000|2022-07-20 00:45:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|45
1658278200000|2022-07-20 00:50:00|15258.3|15254.3|15255.1|15251.1|15259.8|15255.8|15255.1|15251.1|20
1658278500000|2022-07-20 00:55:00|15256.7|15252.7|15266.1|15262.1|15269.2|15265.2|15255.1|15251.1|83
1658278800000|2022-07-20 01:00:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|43
1658279100000|2022-07-20 01:05:00|15261.4|15257.4|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|24
1658279400000|2022-07-20 01:10:00|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|68
1658279700000|2022-07-20 01:15:00|15252|15248|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|47
1658280000000|2022-07-20 01:20:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|31
1658280300000|2022-07-20 01:25:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|43
1658280600000|2022-07-20 01:30:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|32
1658280900000|2022-07-20 01:35:00|15253.6|15249.6|15262.9|15258.9|15264.5|15260.5|15253.6|15249.6|18
1658281200000|2022-07-20 01:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|5
1658281500000|2022-07-20 01:45:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|30
1658281800000|2022-07-20 01:50:00|15270.8|15266.8|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|41
1658282100000|2022-07-20 01:55:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|38
1658282400000|2022-07-20 02:00:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|7
1658282700000|2022-07-20 02:05:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|11
1658283000000|2022-07-20 02:10:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|2
1658283300000|2022-07-20 02:15:00|||||||||2
1658283600000|2022-07-20 02:20:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|10
1658283900000|2022-07-20 02:25:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|28
1658284200000|2022-07-20 02:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|12
1658284500000|2022-07-20 02:35:00|15261.4|15257.4|15253.6|15249.6|15261.4|15257.4|15253.6|15249.6|37
1658284800000|2022-07-20 02:40:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|11
1658285100000|2022-07-20 02:45:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|6
1658285400000|2022-07-20 02:50:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|12
1658285700000|2022-07-20 02:55:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|19
1658286000000|2022-07-20 03:00:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|20
1658286300000|2022-07-20 03:05:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|30
1658286600000|2022-07-20 03:10:00|||||||||11
1658286900000|2022-07-20 03:15:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|18
1658287200000|2022-07-20 03:20:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1658287500000|2022-07-20 03:25:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|19
1658287800000|2022-07-20 03:30:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|21
1658288100000|2022-07-20 03:35:00|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|5
1658288400000|2022-07-20 03:40:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1658288700000|2022-07-20 03:45:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|15
1658289000000|2022-07-20 03:50:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|17
1658289300000|2022-07-20 03:55:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|9
1658289600000|2022-07-20 04:00:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|18
1658289900000|2022-07-20 04:05:00|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|4
1658290200000|2022-07-20 04:10:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|10
1658290500000|2022-07-20 04:15:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|2
1658290800000|2022-07-20 04:20:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|5
1658291100000|2022-07-20 04:25:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|13
1658291400000|2022-07-20 04:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|14
1658291700000|2022-07-20 04:35:00|15259.8|15255.8|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|38
1658292000000|2022-07-20 04:40:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15252|15248|15
1658292300000|2022-07-20 04:45:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|7
1658292600000|2022-07-20 04:50:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|7
1658292900000|2022-07-20 04:55:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|2
1658293200000|2022-07-20 05:00:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15255.1|15251.1|17
1658293500000|2022-07-20 05:05:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|17
1658293800000|2022-07-20 05:10:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|36
1658294100000|2022-07-20 05:15:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|15
1658294400000|2022-07-20 05:20:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|16
1658294700000|2022-07-20 05:25:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|20
1658295000000|2022-07-20 05:30:00|15255.1|15251.1|15269.2|15265.2|15278.6|15274.6|15253.6|15249.6|257
1658295300000|2022-07-20 05:35:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|26
1658295600000|2022-07-20 05:40:00|15264.5|15260.5|15264.5|15260.5|15267.6|15263.6|15259.8|15255.8|9
1658295900000|2022-07-20 05:45:00|15266.1|15262.1|15267.6|15263.6|15270.8|15266.8|15266.1|15262.1|12
1658296200000|2022-07-20 05:50:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|10
1658296500000|2022-07-20 05:55:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|15
1658296800000|2022-07-20 06:00:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15256.7|15252.7|102
1658297100000|2022-07-20 06:05:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|55
1658297400000|2022-07-20 06:10:00|15280.1|15276.1|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|67
1658297700000|2022-07-20 06:15:00|15269.2|15265.2|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|42
1658298000000|2022-07-20 06:20:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|54
1658298300000|2022-07-20 06:25:00|15262.9|15258.9|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|19
1658298600000|2022-07-20 06:30:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15256.7|15252.7|42
1658298900000|2022-07-20 06:35:00|15266.1|15262.1|15283.3|15279.3|15284.8|15280.8|15262.9|15258.9|135
1658299200000|2022-07-20 06:40:00|15281.7|15277.7|15300.4|15296.4|15300.4|15296.4|15281.7|15277.7|133
1658299500000|2022-07-20 06:45:00|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|67
1658299800000|2022-07-20 06:50:00|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15291.1|15287.1|78
1658300100000|2022-07-20 06:55:00|15295.8|15291.8|15295.8|15291.8|15303.6|15299.6|15291.1|15287.1|43
1658300400000|2022-07-20 07:00:00|15297.3|15293.3|15284.8|15280.8|15300.4|15296.4|15284.8|15280.8|166
1658300700000|2022-07-20 07:05:00|15286.4|15282.4|15300.4|15296.4|15303.6|15299.6|15284.8|15280.8|263
1658301000000|2022-07-20 07:10:00|15302|15298|15292.6|15288.6|15303.6|15299.6|15291.1|15287.1|89
1658301300000|2022-07-20 07:15:00|15294.2|15290.2|15281.7|15277.7|15294.2|15290.2|15269.2|15265.2|145
1658301600000|2022-07-20 07:20:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15272.3|15268.3|75
1658301900000|2022-07-20 07:25:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15278.6|15274.6|63
1658302200000|2022-07-20 07:30:00|15284.8|15280.8|15303.6|15299.6|15306.7|15302.7|15284.8|15280.8|165
1658302500000|2022-07-20 07:35:00|15300.4|15296.4|15312.9|15308.9|15312.9|15308.9|15300.4|15296.4|149
1658302800000|2022-07-20 07:40:00|15311.4|15307.4|15331.7|15327.7|15334.8|15330.8|15308.3|15304.3|235
1658303100000|2022-07-20 07:45:00|15333.3|15329.3|15347.3|15343.3|15356.7|15352.7|15330.1|15326.1|309
1658303400000|2022-07-20 07:50:00|15348.9|15344.9|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|181
1658303700000|2022-07-20 07:55:00|15355.1|15351.1|15372.3|15368.3|15373.9|15369.9|15355.1|15351.1|188
1658304000000|2022-07-20 08:00:00|15370.8|15366.8|15359.8|15355.8|15391.1|15387.1|15356.7|15352.7|323
1658304300000|2022-07-20 08:05:00|15361.4|15357.4|15350.4|15346.4|15366.1|15362.1|15350.4|15346.4|334
1658304600000|2022-07-20 08:10:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|269
1658304900000|2022-07-20 08:15:00|15358.3|15354.3|15362.9|15358.9|15369.2|15365.2|15353.6|15349.6|122
1658305200000|2022-07-20 08:20:00|15361.4|15357.4|15362.9|15358.9|15369.2|15365.2|15355.1|15351.1|93
1658305500000|2022-07-20 08:25:00|15366.1|15362.1|15366.1|15362.1|15370.8|15366.8|15350.4|15346.4|159
1658305800000|2022-07-20 08:30:00|15364.5|15360.5|15356.7|15352.7|15364.5|15360.5|15353.6|15349.6|129
1658306100000|2022-07-20 08:35:00|15355.1|15351.1|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|111
1658306400000|2022-07-20 08:40:00|15353.6|15349.6|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|83
1658306700000|2022-07-20 08:45:00|15355.1|15351.1|15347.3|15343.3|15355.1|15351.1|15345.8|15341.8|68
1658307000000|2022-07-20 08:50:00|15348.9|15344.9|15358.3|15354.3|15359.8|15355.8|15347.3|15343.3|52
1658307300000|2022-07-20 08:55:00|15359.8|15355.8|15339.5|15335.5|15361.4|15357.4|15337.9|15333.9|545
1658307600000|2022-07-20 09:00:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|298
1658307900000|2022-07-20 09:05:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|67
1658308200000|2022-07-20 09:10:00|15337.9|15333.9|15330.1|15326.1|15344.2|15340.2|15328.6|15324.6|272
1658308500000|2022-07-20 09:15:00|15328.6|15324.6|15336.4|15332.4|15337.9|15333.9|15328.6|15324.6|141
1658308800000|2022-07-20 09:20:00|15337.9|15333.9|15330.1|15326.1|15337.9|15333.9|15325.4|15321.4|122
1658309100000|2022-07-20 09:25:00|15331.7|15327.7|15347.3|15343.3|15347.3|15343.3|15328.6|15324.6|138
1658309400000|2022-07-20 09:30:00|15348.9|15344.9|15339.5|15335.5|15350.4|15346.4|15334.8|15330.8|91
1658309700000|2022-07-20 09:35:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15327|15323|154
1658310000000|2022-07-20 09:40:00|15327|15323|15320.8|15316.8|15328.6|15324.6|15319.2|15315.2|64
1658310300000|2022-07-20 09:45:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15317.6|15313.6|82
1658310600000|2022-07-20 09:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|84
1658310900000|2022-07-20 09:55:00|15323.9|15319.9|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|114
1658311200000|2022-07-20 10:00:00|15330.1|15326.1|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|68
1658311500000|2022-07-20 10:05:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|49
1658311800000|2022-07-20 10:10:00|15333.3|15329.3|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|87
1658312100000|2022-07-20 10:15:00|15331.7|15327.7|15334.8|15330.8|15336.4|15332.4|15328.6|15324.6|84
1658312400000|2022-07-20 10:20:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|67
1658312700000|2022-07-20 10:25:00|15331.7|15327.7|15331.7|15327.7|15339.5|15335.5|15331.7|15327.7|80
1658313000000|2022-07-20 10:30:00|15333.3|15329.3|15356.7|15352.7|15359.8|15355.8|15331.7|15327.7|95
1658313300000|2022-07-20 10:35:00|15358.3|15354.3|15375.4|15371.4|15381.7|15377.7|15356.7|15352.7|259
1658313600000|2022-07-20 10:40:00|15377|15373|15384.8|15380.8|15386.4|15382.4|15372.3|15368.3|140
1658313900000|2022-07-20 10:45:00|15387.9|15383.9|15380.1|15376.1|15395.8|15391.8|15378.6|15374.6|219
1658314200000|2022-07-20 10:50:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|202
1658314500000|2022-07-20 10:55:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15369.2|15365.2|196
1658314800000|2022-07-20 11:00:00|15377|15373|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|445
1658315100000|2022-07-20 11:05:00|15372.3|15368.3|15377|15373|15378.6|15374.6|15366.1|15362.1|217
1658315400000|2022-07-20 11:10:00|15378.6|15374.6|15384.8|15380.8|15387.9|15383.9|15377|15373|186
1658315700000|2022-07-20 11:15:00|15386.4|15382.4|15394.2|15390.2|15400.4|15396.4|15386.4|15382.4|162
1658316000000|2022-07-20 11:20:00|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15389.5|15385.5|55
1658316300000|2022-07-20 11:25:00|15394.2|15390.2|15384.8|15380.8|15397.3|15393.3|15384.8|15380.8|126
1658316600000|2022-07-20 11:30:00|15386.4|15382.4|15381.7|15377.7|15394.2|15390.2|15381.7|15377.7|125
1658316900000|2022-07-20 11:35:00|15383.3|15379.3|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|158
1658317200000|2022-07-20 11:40:00|15377|15373|15383.3|15379.3|15387.9|15383.9|15377|15373|170
1658317500000|2022-07-20 11:45:00|15381.7|15377.7|15378.6|15374.6|15383.3|15379.3|15375.4|15371.4|155
1658317800000|2022-07-20 11:50:00|15377|15373|15387.9|15383.9|15387.9|15383.9|15375.4|15371.4|120
1658318100000|2022-07-20 11:55:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|200
1658318400000|2022-07-20 12:00:00|15380.1|15376.1|15378.6|15374.6|15394.2|15390.2|15377|15373|138
1658318700000|2022-07-20 12:05:00|15372.3|15368.3|15372.3|15368.3|15381.7|15377.7|15362.9|15358.9|315
1658319000000|2022-07-20 12:10:00|15370.8|15366.8|15384.8|15380.8|15387.9|15383.9|15370.8|15366.8|169
1658319300000|2022-07-20 12:15:00|15386.4|15382.4|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|125
1658319600000|2022-07-20 12:20:00|15391.1|15387.1|15444.2|15440.2|15459.8|15455.8|15391.1|15387.1|954
1658319900000|2022-07-20 12:25:00|15445.8|15441.8|15425.4|15421.4|15455.1|15451.1|15423.9|15419.9|695
1658320200000|2022-07-20 12:30:00|15428.6|15424.6|15447.3|15443.3|15462.9|15458.9|15427|15423|731
1658320500000|2022-07-20 12:35:00|15450.4|15446.4|15447.3|15443.3|15462.9|15458.9|15447.3|15443.3|512
1658320800000|2022-07-20 12:40:00|15448.9|15444.9|15434.8|15430.8|15453.6|15449.6|15431.7|15427.7|342
1658321100000|2022-07-20 12:45:00|15436.4|15432.4|15434.8|15430.8|15452|15448|15428.6|15424.6|523
1658321400000|2022-07-20 12:50:00|15433.3|15429.3|15422.3|15418.3|15434.8|15430.8|15403.6|15399.6|926
1658321700000|2022-07-20 12:55:00|15419.2|15415.2|15419.2|15415.2|15427|15423|15408.3|15404.3|446
1658322000000|2022-07-20 13:00:00|15422.3|15418.3|15419.2|15415.2|15439.5|15435.5|15416.1|15412.1|342
1658322300000|2022-07-20 13:05:00|15420.8|15416.8|15412.9|15408.9|15434.8|15430.8|15412.9|15408.9|404
1658322600000|2022-07-20 13:10:00|15409.8|15405.8|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|469
1658322900000|2022-07-20 13:15:00|15417.6|15413.6|15416.1|15412.1|15430.1|15426.1|15412.9|15408.9|469
1658323200000|2022-07-20 13:20:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15391.1|15387.1|447
1658323500000|2022-07-20 13:25:00|15414.5|15410.5|15431.7|15427.7|15434.8|15430.8|15406.7|15402.7|253
1658323800000|2022-07-20 13:30:00|15434.8|15430.8|15406.7|15402.7|15437.9|15433.9|15400.4|15396.4|851
1658324100000|2022-07-20 13:35:00|15403.6|15399.6|15378.6|15374.6|15405.1|15401.1|15378.6|15374.6|578
1658324400000|2022-07-20 13:40:00|15381.7|15377.7|15391.1|15387.1|15409.8|15405.8|15372.3|15368.3|658
1658324700000|2022-07-20 13:45:00|15392.6|15388.6|15397.3|15393.3|15406.7|15402.7|15383.3|15379.3|642
1658325000000|2022-07-20 13:50:00|15398.9|15394.9|15375.4|15371.4|15400.4|15396.4|15362.9|15358.9|597
1658325300000|2022-07-20 13:55:00|15377|15373|15400.4|15396.4|15400.4|15396.4|15372.3|15368.3|367
1658325600000|2022-07-20 14:00:00|15397.3|15393.3|15397.3|15393.3|15416.1|15412.1|15394.2|15390.2|599
1658325900000|2022-07-20 14:05:00|15394.2|15390.2|15372.3|15368.3|15409.8|15405.8|15369.2|15365.2|629
1658326200000|2022-07-20 14:10:00|15373.9|15369.9|15369.2|15365.2|15384.8|15380.8|15347.3|15343.3|910
1658326500000|2022-07-20 14:15:00|15370.8|15366.8|15377|15373|15381.7|15377.7|15353.6|15349.6|500
1658326800000|2022-07-20 14:20:00|15375.4|15371.4|15347.3|15343.3|15378.6|15374.6|15344.2|15340.2|423
1658327100000|2022-07-20 14:25:00|15344.2|15340.2|15319.2|15315.2|15345.8|15341.8|15316.1|15312.1|822
1658327400000|2022-07-20 14:30:00|15320.8|15316.8|15325.4|15321.4|15334.8|15330.8|15309.8|15305.8|871
1658327700000|2022-07-20 14:35:00|15323.9|15319.9|15325.4|15321.4|15334.8|15330.8|15314.5|15310.5|534
1658328000000|2022-07-20 14:40:00|15322.3|15318.3|15331.7|15327.7|15342.6|15338.6|15319.2|15315.2|560
1658328300000|2022-07-20 14:45:00|15328.6|15324.6|15334.8|15330.8|15339.5|15335.5|15322.3|15318.3|747
1658328600000|2022-07-20 14:50:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|433
1658328900000|2022-07-20 14:55:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|461
1658329200000|2022-07-20 15:00:00|15330.1|15326.1|15322.3|15318.3|15337.9|15333.9|15316.1|15312.1|880
1658329500000|2022-07-20 15:05:00|15319.2|15315.2|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|490
1658329800000|2022-07-20 15:10:00|15314.5|15310.5|15309.8|15305.8|15322.3|15318.3|15303.6|15299.6|760
1658330100000|2022-07-20 15:15:00|15308.3|15304.3|15319.2|15315.2|15320.8|15316.8|15303.6|15299.6|375
1658330400000|2022-07-20 15:20:00|15320.8|15316.8|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|258
1658330700000|2022-07-20 15:25:00|15320.8|15316.8|15303.6|15299.6|15322.3|15318.3|15302|15298|379
1658331000000|2022-07-20 15:30:00|15302|15298|15297.3|15293.3|15302|15298|15284.8|15280.8|475
1658331300000|2022-07-20 15:35:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15289.5|15285.5|248
1658331600000|2022-07-20 15:40:00|15294.2|15290.2|15294.2|15290.2|15306.7|15302.7|15291.1|15287.1|449
1658331900000|2022-07-20 15:45:00|15295.8|15291.8|15277|15273|15297.3|15293.3|15275.4|15271.4|462
1658332200000|2022-07-20 15:50:00|15278.6|15274.6|15269.2|15265.2|15284.8|15280.8|15269.2|15265.2|558
1658332500000|2022-07-20 15:55:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|328
1658332800000|2022-07-20 16:00:00|15262.9|15258.9|15250.4|15246.4|15266.1|15262.1|15247.3|15243.3|497
1658333100000|2022-07-20 16:05:00|15252|15248|15253.6|15249.6|15258.3|15254.3|15250.4|15246.4|527
1658333400000|2022-07-20 16:10:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|297
1658333700000|2022-07-20 16:15:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|319
1658334000000|2022-07-20 16:20:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|520
1658334300000|2022-07-20 16:25:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|511
1658334600000|2022-07-20 16:30:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|594
1658334900000|2022-07-20 16:35:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|389
1658335200000|2022-07-20 16:40:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|506
1658335500000|2022-07-20 16:45:00|15266.1|15262.1|15253.6|15249.6|15266.1|15262.1|15250.4|15246.4|1067
1658335800000|2022-07-20 16:50:00|15250.4|15246.4|15234.8|15230.8|15256.7|15252.7|15234.8|15230.8|702
1658336100000|2022-07-20 16:55:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|1222
1658336400000|2022-07-20 17:00:00|15242.6|15238.6|15306.7|15302.7|15306.7|15302.7|15242.6|15238.6|1480
1658336700000|2022-07-20 17:05:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15287.9|15283.9|955
1658337000000|2022-07-20 17:10:00|15302|15298|15294.2|15290.2|15316.1|15312.1|15287.9|15283.9|784
1658337300000|2022-07-20 17:15:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15272.3|15268.3|677
1658337600000|2022-07-20 17:20:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|318
1658337900000|2022-07-20 17:25:00|15286.4|15282.4|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|366
1658338200000|2022-07-20 17:30:00|15275.4|15271.4|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|522
1658338500000|2022-07-20 17:35:00|15281.7|15277.7|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|479
1658338800000|2022-07-20 17:40:00|15266.1|15262.1|15278.6|15274.6|15281.7|15277.7|15262.9|15258.9|581
1658339100000|2022-07-20 17:45:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|171
1658339400000|2022-07-20 17:50:00|15272.3|15268.3|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|542
1658339700000|2022-07-20 17:55:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|303
1658340000000|2022-07-20 18:00:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|138
1658340300000|2022-07-20 18:05:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|401
1658340600000|2022-07-20 18:10:00|15264.5|15260.5|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|260
1658340900000|2022-07-20 18:15:00|15269.2|15265.2|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|340
1658341200000|2022-07-20 18:20:00|15273.9|15269.9|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|340
1658341500000|2022-07-20 18:25:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15269.2|15265.2|178
1658341800000|2022-07-20 18:30:00|15277|15273|15267.6|15263.6|15278.6|15274.6|15266.1|15262.1|335
1658342100000|2022-07-20 18:35:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|266
1658342400000|2022-07-20 18:40:00|15270.8|15266.8|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|470
1658342700000|2022-07-20 18:45:00|15273.9|15269.9|15281.7|15277.7|15284.8|15280.8|15270.8|15266.8|265
1658343000000|2022-07-20 18:50:00|15283.3|15279.3|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|424
1658343300000|2022-07-20 18:55:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|608
1658343600000|2022-07-20 19:00:00|15289.5|15285.5|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|633
1658343900000|2022-07-20 19:05:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|238
1658344200000|2022-07-20 19:10:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|186
1658344500000|2022-07-20 19:15:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|220
1658344800000|2022-07-20 19:20:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|244
1658345100000|2022-07-20 19:25:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|173
1658345400000|2022-07-20 19:30:00|15286.4|15282.4|15305.1|15301.1|15306.7|15302.7|15284.8|15280.8|267
1658345700000|2022-07-20 19:35:00|15306.7|15302.7|15302|15298|15306.7|15302.7|15298.9|15294.9|293
1658346000000|2022-07-20 19:40:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|296
1658346300000|2022-07-20 19:45:00|15291.1|15287.1|15275.4|15271.4|15294.2|15290.2|15272.3|15268.3|649
1658346600000|2022-07-20 19:50:00|15277|15273|15284.8|15280.8|15291.1|15287.1|15275.4|15271.4|402
1658346900000|2022-07-20 19:55:00|15287.9|15283.9|15316.1|15312.1|15319.2|15315.2|15287.9|15283.9|1425
1658347200000|2022-07-20 20:00:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|1134
1658347500000|2022-07-20 20:05:00|15312.9|15308.9|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|429
1658347800000|2022-07-20 20:10:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|199
1658348100000|2022-07-20 20:15:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|116
1658348400000|2022-07-20 20:20:00|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15303.6|15299.6|453
1658348700000|2022-07-20 20:25:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|421
1658349000000|2022-07-20 20:30:00|15309.8|15305.8|15312.9|15308.9|15320.8|15316.8|15306.7|15302.7|129
1658349300000|2022-07-20 20:35:00|15311.4|15307.4|15311.4|15307.4|15319.2|15315.2|15311.4|15307.4|189
1658349600000|2022-07-20 20:40:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|298
1658349900000|2022-07-20 20:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|353
1658350200000|2022-07-20 20:50:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|226
1658350500000|2022-07-20 20:55:00|15308.3|15304.3|15308.3|15304.3|15316.1|15312.1|15306.7|15302.7|146
1658354400000|2022-07-20 22:00:00|15311.4|15307.4|15314.5|15310.5|15320.8|15316.8|15311.4|15307.4|33
1658354700000|2022-07-20 22:05:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|6
1658355000000|2022-07-20 22:10:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|3
1658355300000|2022-07-20 22:15:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|16
1658355600000|2022-07-20 22:20:00|||||||||1
1658355900000|2022-07-20 22:25:00|||||||||1
1658356200000|2022-07-20 22:30:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15308.3|15304.3|18
1658356500000|2022-07-20 22:35:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|10
1658356800000|2022-07-20 22:40:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|12
1658357100000|2022-07-20 22:45:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|16
1658357400000|2022-07-20 22:50:00|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|16
1658357700000|2022-07-20 22:55:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|18
1658358000000|2022-07-20 23:00:00|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|31
1658358300000|2022-07-20 23:05:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|15
1658358600000|2022-07-20 23:10:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|8
1658358900000|2022-07-20 23:15:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|1
1658359200000|2022-07-20 23:20:00|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|31
1658359500000|2022-07-20 23:25:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1658359800000|2022-07-20 23:30:00|15314.5|15310.5|15311.4|15307.4|15316.1|15312.1|15311.4|15307.4|3
1658360100000|2022-07-20 23:35:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1658360400000|2022-07-20 23:40:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|9
1658360700000|2022-07-20 23:45:00|15316.1|15312.1|15317.6|15313.6|15319.2|15315.2|15314.5|15310.5|23
1658361000000|2022-07-20 23:50:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|28
1658361300000|2022-07-20 23:55:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|57
1658361600000|2022-07-21 00:00:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15317.6|15313.6|35
1658361900000|2022-07-21 00:05:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|42
1658362200000|2022-07-21 00:10:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|23
1658362500000|2022-07-21 00:15:00|15327|15323|15319.2|15315.2|15328.6|15324.6|15316.1|15312.1|34
1658362800000|2022-07-21 00:20:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|57
1658363100000|2022-07-21 00:25:00|15327|15323|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|21
1658363400000|2022-07-21 00:30:00|15322.3|15318.3|15328.6|15324.6|15330.1|15326.1|15322.3|15318.3|86
1658363700000|2022-07-21 00:35:00|||||||||27
1658364000000|2022-07-21 00:40:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|42
1658364300000|2022-07-21 00:45:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|9
1658364600000|2022-07-21 00:50:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|27
1658364900000|2022-07-21 00:55:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15317.6|15313.6|51
1658365200000|2022-07-21 01:00:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|38
1658365500000|2022-07-21 01:05:00|15317.6|15313.6|15322.3|15318.3|15325.4|15321.4|15317.6|15313.6|8
1658365800000|2022-07-21 01:10:00|15320.8|15316.8|15316.1|15312.1|15320.8|15316.8|15314.5|15310.5|0
1658366100000|2022-07-21 01:15:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|15
1658366400000|2022-07-21 01:20:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|31
1658366700000|2022-07-21 01:25:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15327|15323|13
1658367000000|2022-07-21 01:30:00|15333.3|15329.3|15342.6|15338.6|15344.2|15340.2|15333.3|15329.3|56
1658367300000|2022-07-21 01:35:00|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15339.5|15335.5|47
1658367600000|2022-07-21 01:40:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|49
1658367900000|2022-07-21 01:45:00|15344.2|15340.2|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|18
1658368200000|2022-07-21 01:50:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15337.9|15333.9|19
1658368500000|2022-07-21 01:55:00|15344.2|15340.2|15336.4|15332.4|15345.8|15341.8|15331.7|15327.7|66
1658368800000|2022-07-21 02:00:00|15334.8|15330.8|15337.9|15333.9|15342.6|15338.6|15334.8|15330.8|8
1658369100000|2022-07-21 02:05:00|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|5
1658369400000|2022-07-21 02:10:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|10
1658369700000|2022-07-21 02:15:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|15
1658370000000|2022-07-21 02:20:00|15339.5|15335.5|15336.4|15332.4|15339.5|15335.5|15331.7|15327.7|11
1658370300000|2022-07-21 02:25:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|34
1658370600000|2022-07-21 02:30:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|28
1658370900000|2022-07-21 02:35:00|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|27
1658371200000|2022-07-21 02:40:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|35
1658371500000|2022-07-21 02:45:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|51
1658371800000|2022-07-21 02:50:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|13
1658372100000|2022-07-21 02:55:00|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|16
1658372400000|2022-07-21 03:00:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1658372700000|2022-07-21 03:05:00|15337.9|15333.9|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|12
1658373000000|2022-07-21 03:10:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|18
1658373300000|2022-07-21 03:15:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|11
1658373600000|2022-07-21 03:20:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|13
1658373900000|2022-07-21 03:25:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1658374200000|2022-07-21 03:30:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|18
1658374800000|2022-07-21 03:40:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|45
1658375100000|2022-07-21 03:45:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|56
1658375400000|2022-07-21 03:50:00|15345.8|15341.8|15342.6|15338.6|15347.3|15343.3|15342.6|15338.6|75
1658375700000|2022-07-21 03:55:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|67
1658376000000|2022-07-21 04:00:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|80
1658376300000|2022-07-21 04:05:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|88
1658376600000|2022-07-21 04:10:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|23
1658376900000|2022-07-21 04:15:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1658377200000|2022-07-21 04:20:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|15
1658377500000|2022-07-21 04:25:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|11
1658377800000|2022-07-21 04:30:00|15345.8|15341.8|15328.6|15324.6|15347.3|15343.3|15327|15323|154
1658378100000|2022-07-21 04:35:00|15330.1|15326.1|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|20
1658378400000|2022-07-21 04:40:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|11
1658378700000|2022-07-21 04:45:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|61
1658379000000|2022-07-21 04:50:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|26
1658379300000|2022-07-21 04:55:00|15323.9|15319.9|15325.4|15321.4|15327|15323|15322.3|15318.3|14
1658379600000|2022-07-21 05:00:00|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|40
1658379900000|2022-07-21 05:05:00|15325.4|15321.4|15320.8|15316.8|15331.7|15327.7|15320.8|15316.8|21
1658380200000|2022-07-21 05:10:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|15
1658380500000|2022-07-21 05:15:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|5
1658380800000|2022-07-21 05:20:00|15317.6|15313.6|15320.8|15316.8|15320.8|15316.8|15317.6|15313.6|21
1658381100000|2022-07-21 05:25:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|4
1658381400000|2022-07-21 05:30:00|15316.1|15312.1|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|28
1658381700000|2022-07-21 05:35:00|15317.6|15313.6|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|21
1658382000000|2022-07-21 05:40:00|15320.8|15316.8|15320.8|15316.8|15325.4|15321.4|15319.2|15315.2|28
1658382300000|2022-07-21 05:45:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|18
1658382600000|2022-07-21 05:50:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|38
1658382900000|2022-07-21 05:55:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15314.5|15310.5|38
1658383200000|2022-07-21 06:00:00|15317.6|15313.6|15303.6|15299.6|15317.6|15313.6|15297.3|15293.3|102
1658383500000|2022-07-21 06:05:00|15302|15298|15297.3|15293.3|15306.7|15302.7|15292.6|15288.6|101
1658383800000|2022-07-21 06:10:00|15295.8|15291.8|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|133
1658384100000|2022-07-21 06:15:00|15289.5|15285.5|15294.2|15290.2|15295.8|15291.8|15289.5|15285.5|42
1658384400000|2022-07-21 06:20:00|15292.6|15288.6|15250.4|15246.4|15294.2|15290.2|15244.2|15240.2|241
1658384700000|2022-07-21 06:25:00|15247.3|15243.3|15262.9|15258.9|15267.6|15263.6|15247.3|15243.3|103
1658385000000|2022-07-21 06:30:00|15259.8|15255.8|15272.3|15268.3|15277|15273|15259.8|15255.8|198
1658385300000|2022-07-21 06:35:00|15273.9|15269.9|15269.2|15265.2|15278.6|15274.6|15262.9|15258.9|127
1658385600000|2022-07-21 06:40:00|15270.8|15266.8|15267.6|15263.6|15270.8|15266.8|15259.8|15255.8|130
1658385900000|2022-07-21 06:45:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|53
1658386200000|2022-07-21 06:50:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|115
1658386500000|2022-07-21 06:55:00|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|139
1658386800000|2022-07-21 07:00:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15256.7|15252.7|88
1658387100000|2022-07-21 07:05:00|15269.2|15265.2|15255.1|15251.1|15269.2|15265.2|15250.4|15246.4|122
1658387400000|2022-07-21 07:10:00|15253.6|15249.6|15250.4|15246.4|15258.3|15254.3|15242.6|15238.6|106
1658387700000|2022-07-21 07:15:00|15247.3|15243.3|15253.6|15249.6|15262.9|15258.9|15247.3|15243.3|116
1658388000000|2022-07-21 07:20:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15247.3|15243.3|224
1658388300000|2022-07-21 07:25:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15237.9|15233.9|197
1658388600000|2022-07-21 07:30:00|15253.6|15249.6|15266.1|15262.1|15267.6|15263.6|15248.9|15244.9|207
1658388900000|2022-07-21 07:35:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|201
1658389200000|2022-07-21 07:40:00|15275.4|15271.4|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|209
1658389500000|2022-07-21 07:45:00|15272.3|15268.3|15284.8|15280.8|15284.8|15280.8|15269.2|15265.2|217
1658389800000|2022-07-21 07:50:00|15287.9|15283.9|15292.6|15288.6|15300.4|15296.4|15287.9|15283.9|186
1658390100000|2022-07-21 07:55:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|174
1658390400000|2022-07-21 08:00:00|15295.8|15291.8|15287.9|15283.9|15295.8|15291.8|15275.4|15271.4|180
1658390700000|2022-07-21 08:05:00|15291.1|15287.1|15297.3|15293.3|15306.7|15302.7|15287.9|15283.9|372
1658391000000|2022-07-21 08:10:00|15294.2|15290.2|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|209
1658391300000|2022-07-21 08:15:00|15308.3|15304.3|15297.3|15293.3|15312.9|15308.9|15295.8|15291.8|200
1658391600000|2022-07-21 08:20:00|15298.9|15294.9|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|167
1658391900000|2022-07-21 08:25:00|15305.1|15301.1|15281.7|15277.7|15306.7|15302.7|15278.6|15274.6|165
1658392200000|2022-07-21 08:30:00|15280.1|15276.1|15256.7|15252.7|15280.1|15276.1|15256.7|15252.7|242
1658392500000|2022-07-21 08:35:00|15259.8|15255.8|15277|15273|15278.6|15274.6|15256.7|15252.7|234
1658392800000|2022-07-21 08:40:00|15278.6|15274.6|15273.9|15269.9|15291.1|15287.1|15269.2|15265.2|266
1658393100000|2022-07-21 08:45:00|15272.3|15268.3|15278.6|15274.6|15281.7|15277.7|15267.6|15263.6|160
1658393400000|2022-07-21 08:50:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|174
1658393700000|2022-07-21 08:55:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|177
1658394000000|2022-07-21 09:00:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|100
1658394300000|2022-07-21 09:05:00|15283.3|15279.3|15281.7|15277.7|15286.4|15282.4|15278.6|15274.6|42
1658394600000|2022-07-21 09:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|96
1658394900000|2022-07-21 09:15:00|15281.7|15277.7|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|61
1658395200000|2022-07-21 09:20:00|15283.3|15279.3|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|54
1658395500000|2022-07-21 09:25:00|15283.3|15279.3|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|19
1658395800000|2022-07-21 09:30:00|15286.4|15282.4|15275.4|15271.4|15286.4|15282.4|15275.4|15271.4|62
1658396100000|2022-07-21 09:35:00|15277|15273|15283.3|15279.3|15291.1|15287.1|15275.4|15271.4|82
1658396400000|2022-07-21 09:40:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|43
1658396700000|2022-07-21 09:45:00|15284.8|15280.8|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|175
1658397000000|2022-07-21 09:50:00|15284.8|15280.8|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|270
1658397300000|2022-07-21 09:55:00|15287.9|15283.9|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|165
1658397600000|2022-07-21 10:00:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|54
1658397900000|2022-07-21 10:05:00|15281.7|15277.7|15269.2|15265.2|15287.9|15283.9|15269.2|15265.2|129
1658398200000|2022-07-21 10:10:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|82
1658398500000|2022-07-21 10:15:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|32
1658398800000|2022-07-21 10:20:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|31
1658399100000|2022-07-21 10:25:00|15284.8|15280.8|15280.1|15276.1|15284.8|15280.8|15278.6|15274.6|62
1658399400000|2022-07-21 10:30:00|15281.7|15277.7|15286.4|15282.4|15287.9|15283.9|15278.6|15274.6|111
1658399700000|2022-07-21 10:35:00|15287.9|15283.9|15306.7|15302.7|15306.7|15302.7|15286.4|15282.4|94
1658400000000|2022-07-21 10:40:00|15305.1|15301.1|15294.2|15290.2|15306.7|15302.7|15291.1|15287.1|126
1658400300000|2022-07-21 10:45:00|15295.8|15291.8|15303.6|15299.6|15305.1|15301.1|15294.2|15290.2|63
1658400600000|2022-07-21 10:50:00|15305.1|15301.1|15306.7|15302.7|15312.9|15308.9|15298.9|15294.9|168
1658400900000|2022-07-21 10:55:00|15305.1|15301.1|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|379
1658401200000|2022-07-21 11:00:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15284.8|15280.8|120
1658401500000|2022-07-21 11:05:00|15287.9|15283.9|15275.4|15271.4|15287.9|15283.9|15275.4|15271.4|182
1658401800000|2022-07-21 11:10:00|15273.9|15269.9|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|77
1658402100000|2022-07-21 11:15:00|15286.4|15282.4|15283.3|15279.3|15289.5|15285.5|15278.6|15274.6|52
1658402400000|2022-07-21 11:20:00|15284.8|15280.8|15270.8|15266.8|15284.8|15280.8|15269.2|15265.2|81
1658402700000|2022-07-21 11:25:00|15269.2|15265.2|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|105
1658403000000|2022-07-21 11:30:00|15270.8|15266.8|15270.8|15266.8|15275.4|15271.4|15266.1|15262.1|82
1658403300000|2022-07-21 11:35:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|267
1658403600000|2022-07-21 11:40:00|15264.5|15260.5|15250.4|15246.4|15264.5|15260.5|15250.4|15246.4|492
1658403900000|2022-07-21 11:45:00|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|252
1658404200000|2022-07-21 11:50:00|15258.3|15254.3|15261.4|15257.4|15266.1|15262.1|15256.7|15252.7|230
1658404500000|2022-07-21 11:55:00|15259.8|15255.8|15266.1|15262.1|15270.8|15266.8|15256.7|15252.7|134
1658404800000|2022-07-21 12:00:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15250.4|15246.4|317
1658405100000|2022-07-21 12:05:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15253.6|15249.6|237
1658405400000|2022-07-21 12:10:00|15272.3|15268.3|15272.3|15268.3|15283.3|15279.3|15269.2|15265.2|202
1658405700000|2022-07-21 12:15:00|15273.9|15269.9|15214.5|15210.5|15273.9|15269.9|15200.4|15196.4|868
1658406000000|2022-07-21 12:20:00|15212.9|15208.9|15222.3|15218.3|15227|15223|15191.1|15187.1|1077
1658406300000|2022-07-21 12:25:00|15220.8|15216.8|15227|15223|15227|15223|15198.9|15194.9|491
1658406600000|2022-07-21 12:30:00|15225.4|15221.4|15259.8|15255.8|15262.9|15258.9|15222.3|15218.3|702
1658406900000|2022-07-21 12:35:00|15258.3|15254.3|15259.8|15255.8|15277|15273|15250.4|15246.4|805
1658407200000|2022-07-21 12:40:00|15255.1|15251.1|15287.9|15283.9|15302|15298|15250.4|15246.4|678
1658407500000|2022-07-21 12:45:00|15286.4|15282.4|15278.6|15274.6|15303.6|15299.6|15269.2|15265.2|619
1658407800000|2022-07-21 12:50:00|15275.4|15271.4|15259.8|15255.8|15280.1|15276.1|15256.7|15252.7|515
1658408100000|2022-07-21 12:55:00|15261.4|15257.4|15266.1|15262.1|15275.4|15271.4|15241.1|15237.1|508
1658408400000|2022-07-21 13:00:00|15267.6|15263.6|15239.5|15235.5|15272.3|15268.3|15237.9|15233.9|606
1658408700000|2022-07-21 13:05:00|15241.1|15237.1|15256.7|15252.7|15269.2|15265.2|15234.8|15230.8|755
1658409000000|2022-07-21 13:10:00|15255.1|15251.1|15331.7|15327.7|15337.9|15333.9|15253.6|15249.6|1345
1658409300000|2022-07-21 13:15:00|15333.3|15329.3|15319.2|15315.2|15384.8|15380.8|15319.2|15315.2|2198
1658409600000|2022-07-21 13:20:00|15320.8|15316.8|15359.8|15355.8|15364.5|15360.5|15320.8|15316.8|1153
1658409900000|2022-07-21 13:25:00|15362.9|15358.9|15391.1|15387.1|15397.3|15393.3|15359.8|15355.8|987
1658410200000|2022-07-21 13:30:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15370.8|15366.8|1137
1658410500000|2022-07-21 13:35:00|15392.6|15388.6|15419.2|15415.2|15425.4|15421.4|15389.5|15385.5|1043
1658410800000|2022-07-21 13:40:00|15417.6|15413.6|15411.4|15407.4|15431.7|15427.7|15406.7|15402.7|789
1658411100000|2022-07-21 13:45:00|15412.9|15408.9|15384.8|15380.8|15422.3|15418.3|15378.6|15374.6|746
1658411400000|2022-07-21 13:50:00|15381.7|15377.7|15447.3|15443.3|15450.4|15446.4|15381.7|15377.7|818
1658411700000|2022-07-21 13:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15422.3|15418.3|872
1658412000000|2022-07-21 14:00:00|15434.8|15430.8|15461.4|15457.4|15466.1|15462.1|15434.8|15430.8|1170
1658412300000|2022-07-21 14:05:00|15462.9|15458.9|15478.6|15474.6|15484.8|15480.8|15450.4|15446.4|1221
1658412600000|2022-07-21 14:10:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15469.2|15465.2|713
1658412900000|2022-07-21 14:15:00|15486.4|15482.4|15487.9|15483.9|15497.3|15493.3|15473.9|15469.9|740
1658413200000|2022-07-21 14:20:00|15484.8|15480.8|15509.8|15505.8|15522.3|15518.3|15484.8|15480.8|1308
1658413500000|2022-07-21 14:25:00|15511.4|15507.4|15519.2|15515.2|15531.7|15527.7|15511.4|15507.4|894
1658413800000|2022-07-21 14:30:00|15520.8|15516.8|15537.9|15533.9|15553.6|15549.6|15520.8|15516.8|823
1658414100000|2022-07-21 14:35:00|15536.4|15532.4|15558.3|15554.3|15572.3|15568.3|15534.8|15530.8|907
1658414400000|2022-07-21 14:40:00|15559.8|15555.8|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|823
1658414700000|2022-07-21 14:45:00|15556.7|15552.7|15548.9|15544.9|15558.3|15554.3|15537.9|15533.9|1359
1658415000000|2022-07-21 14:50:00|15550.4|15546.4|15553.6|15549.6|15559.8|15555.8|15528.6|15524.6|1285
1658415300000|2022-07-21 14:55:00|15556.7|15552.7|15578.6|15574.6|15578.6|15574.6|15547.3|15543.3|788
1658415600000|2022-07-21 15:00:00|15581.7|15577.7|15569.2|15565.2|15591.1|15587.1|15569.2|15565.2|933
1658415900000|2022-07-21 15:05:00|15570.8|15566.8|15556.7|15552.7|15578.6|15574.6|15555.1|15551.1|739
1658416200000|2022-07-21 15:10:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15553.6|15549.6|780
1658416500000|2022-07-21 15:15:00|15570.8|15566.8|15537.9|15533.9|15572.3|15568.3|15533.3|15529.3|591
1658416800000|2022-07-21 15:20:00|15534.8|15530.8|15509.8|15505.8|15534.8|15530.8|15500.4|15496.4|1015
1658417100000|2022-07-21 15:25:00|15512.9|15508.9|15491.1|15487.1|15516.1|15512.1|15484.8|15480.8|713
1658417400000|2022-07-21 15:30:00|15492.6|15488.6|15506.7|15502.7|15509.8|15505.8|15487.9|15483.9|532
1658417700000|2022-07-21 15:35:00|15509.8|15505.8|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|533
1658418000000|2022-07-21 15:40:00|15498.9|15494.9|15478.6|15474.6|15519.2|15515.2|15475.4|15471.4|656
1658418300000|2022-07-21 15:45:00|15480.1|15476.1|15497.3|15493.3|15503.6|15499.6|15469.2|15465.2|1223
1658418600000|2022-07-21 15:50:00|15494.2|15490.2|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|416
1658418900000|2022-07-21 15:55:00|15486.4|15482.4|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|492
1658419200000|2022-07-21 16:00:00|15480.1|15476.1|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|421
1658419500000|2022-07-21 16:05:00|15480.1|15476.1|15450.4|15446.4|15481.7|15477.7|15447.3|15443.3|545
1658419800000|2022-07-21 16:10:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|370
1658420100000|2022-07-21 16:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15437.9|15433.9|376
1658420400000|2022-07-21 16:20:00|15453.6|15449.6|15461.4|15457.4|15469.2|15465.2|15453.6|15449.6|407
1658420700000|2022-07-21 16:25:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|408
1658421000000|2022-07-21 16:30:00|15455.1|15451.1|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|310
1658421300000|2022-07-21 16:35:00|15466.1|15462.1|15458.3|15454.3|15466.1|15462.1|15458.3|15454.3|152
1658421600000|2022-07-21 16:40:00|15456.7|15452.7|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|405
1658421900000|2022-07-21 16:45:00|15461.4|15457.4|15464.5|15460.5|15466.1|15462.1|15453.6|15449.6|159
1658422200000|2022-07-21 16:50:00|15466.1|15462.1|15462.9|15458.9|15478.6|15474.6|15462.9|15458.9|307
1658422500000|2022-07-21 16:55:00|15464.5|15460.5|15462.9|15458.9|15469.2|15465.2|15456.7|15452.7|361
1658422800000|2022-07-21 17:00:00|15464.5|15460.5|15466.1|15462.1|15483.3|15479.3|15456.7|15452.7|376
1658423100000|2022-07-21 17:05:00|15464.5|15460.5|15475.4|15471.4|15475.4|15471.4|15464.5|15460.5|223
1658423400000|2022-07-21 17:10:00|15478.6|15474.6|15491.1|15487.1|15497.3|15493.3|15478.6|15474.6|369
1658423700000|2022-07-21 17:15:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|300
1658424000000|2022-07-21 17:20:00|15489.5|15485.5|15494.2|15490.2|15495.8|15491.8|15484.8|15480.8|224
1658424300000|2022-07-21 17:25:00|15495.8|15491.8|15509.8|15505.8|15509.8|15505.8|15492.6|15488.6|358
1658424600000|2022-07-21 17:30:00|15508.3|15504.3|15506.7|15502.7|15522.3|15518.3|15497.3|15493.3|660
1658424900000|2022-07-21 17:35:00|15508.3|15504.3|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|221
1658425200000|2022-07-21 17:40:00|15500.4|15496.4|15519.2|15515.2|15520.8|15516.8|15498.9|15494.9|359
1658425500000|2022-07-21 17:45:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|277
1658425800000|2022-07-21 17:50:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|401
1658426100000|2022-07-21 17:55:00|15522.3|15518.3|15506.7|15502.7|15525.4|15521.4|15505.1|15501.1|400
1658426400000|2022-07-21 18:00:00|15509.8|15505.8|15541.1|15537.1|15544.2|15540.2|15509.8|15505.8|572
1658426700000|2022-07-21 18:05:00|15544.2|15540.2|15533.3|15529.3|15544.2|15540.2|15528.6|15524.6|320
1658427000000|2022-07-21 18:10:00|15531.7|15527.7|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|185
1658427300000|2022-07-21 18:15:00|15536.4|15532.4|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|372
1658427600000|2022-07-21 18:20:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|255
1658427900000|2022-07-21 18:25:00|15539.5|15535.5|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|285
1658428200000|2022-07-21 18:30:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15536.4|15532.4|242
1658428500000|2022-07-21 18:35:00|15539.5|15535.5|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|410
1658428800000|2022-07-21 18:40:00|15542.6|15538.6|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|246
1658429100000|2022-07-21 18:45:00|15545.8|15541.8|15534.8|15530.8|15550.4|15546.4|15534.8|15530.8|304
1658429400000|2022-07-21 18:50:00|15536.4|15532.4|15547.3|15543.3|15553.6|15549.6|15534.8|15530.8|408
1658429700000|2022-07-21 18:55:00|15545.8|15541.8|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|830
1658430000000|2022-07-21 19:00:00|15564.5|15560.5|15545.8|15541.8|15564.5|15560.5|15544.2|15540.2|801
1658430300000|2022-07-21 19:05:00|15547.3|15543.3|15528.6|15524.6|15547.3|15543.3|15525.4|15521.4|371
1658430600000|2022-07-21 19:10:00|15527|15523|15544.2|15540.2|15544.2|15540.2|15527|15523|172
1658430900000|2022-07-21 19:15:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|330
1658431200000|2022-07-21 19:20:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|436
1658431500000|2022-07-21 19:25:00|15558.3|15554.3|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|299
1658431800000|2022-07-21 19:30:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|454
1658432100000|2022-07-21 19:35:00|15562.9|15558.9|15531.7|15527.7|15562.9|15558.9|15528.6|15524.6|608
1658432400000|2022-07-21 19:40:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15525.4|15521.4|596
1658432700000|2022-07-21 19:45:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|427
1658433000000|2022-07-21 19:50:00|15547.3|15543.3|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|632
1658433300000|2022-07-21 19:55:00|15544.2|15540.2|15569.2|15565.2|15569.2|15565.2|15528.6|15524.6|2742
1658433600000|2022-07-21 20:00:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15553.6|15549.6|1470
1658433900000|2022-07-21 20:05:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|471
1658434200000|2022-07-21 20:10:00|15575.4|15571.4|15595.8|15591.8|15597.3|15593.3|15573.9|15569.9|804
1658434500000|2022-07-21 20:15:00|15594.2|15590.2|15602|15598|15603.6|15599.6|15594.2|15590.2|681
1658434800000|2022-07-21 20:20:00|15600.4|15596.4|15625.4|15621.4|15633.3|15629.3|15600.4|15596.4|581
1658435100000|2022-07-21 20:25:00|15622.3|15618.3|15609.8|15605.8|15625.4|15621.4|15606.7|15602.7|404
1658435400000|2022-07-21 20:30:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|197
1658435700000|2022-07-21 20:35:00|15614.5|15610.5|15614.5|15610.5|15625.4|15621.4|15609.8|15605.8|286
1658436000000|2022-07-21 20:40:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15602|15598|285
1658436300000|2022-07-21 20:45:00|15614.5|15610.5|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|363
1658436600000|2022-07-21 20:50:00|15625.4|15621.4|15634.8|15630.8|15641.1|15637.1|15625.4|15621.4|421
1658436900000|2022-07-21 20:55:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|358
1658440800000|2022-07-21 22:00:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|55
1658441100000|2022-07-21 22:05:00|15642.6|15638.6|15642.6|15638.6|15648.9|15644.9|15642.6|15638.6|28
1658441400000|2022-07-21 22:10:00|15644.2|15640.2|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|31
1658441700000|2022-07-21 22:15:00|15630.1|15626.1|15627|15623|15631.7|15627.7|15622.3|15618.3|85
1658442000000|2022-07-21 22:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|41
1658442300000|2022-07-21 22:25:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|13
1658442600000|2022-07-21 22:30:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|64
1658442900000|2022-07-21 22:35:00|15617.6|15613.6|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|101
1658443200000|2022-07-21 22:40:00|15612.9|15608.9|15608.3|15604.3|15614.5|15610.5|15606.7|15602.7|46
1658443500000|2022-07-21 22:45:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|24
1658443800000|2022-07-21 22:50:00|15608.3|15604.3|15612.9|15608.9|15616.1|15612.1|15608.3|15604.3|17
1658444100000|2022-07-21 22:55:00|15614.5|15610.5|15622.3|15618.3|15622.3|15618.3|15614.5|15610.5|15
1658444400000|2022-07-21 23:00:00|15620.8|15616.8|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|14
1658444700000|2022-07-21 23:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|12
1658445000000|2022-07-21 23:10:00|15627|15623|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|64
1658445300000|2022-07-21 23:15:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|23
1658445600000|2022-07-21 23:20:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|21
1658445900000|2022-07-21 23:25:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|20
1658446200000|2022-07-21 23:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|28
1658446500000|2022-07-21 23:35:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15627|15623|18
1658446800000|2022-07-21 23:40:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|6
1658447100000|2022-07-21 23:45:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15627|15623|24
1658447400000|2022-07-21 23:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|5
1658447700000|2022-07-21 23:55:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15627|15623|79
1658448000000|2022-07-22 00:00:00|15639.5|15635.5|15619.2|15615.2|15650.4|15646.4|15616.1|15612.1|174
1658448300000|2022-07-22 00:05:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|58
1658448600000|2022-07-22 00:10:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|65
1658448900000|2022-07-22 00:15:00|15620.8|15616.8|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|85
1658449200000|2022-07-22 00:20:00|15616.1|15612.1|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|56
1658449500000|2022-07-22 00:25:00|15617.6|15613.6|15609.8|15605.8|15617.6|15613.6|15609.8|15605.8|35
1658449800000|2022-07-22 00:30:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|20
1658450100000|2022-07-22 00:35:00|15611.4|15607.4|15606.7|15602.7|15617.6|15613.6|15603.6|15599.6|42
1658450400000|2022-07-22 00:40:00|15608.3|15604.3|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|198
1658450700000|2022-07-22 00:45:00|15591.1|15587.1|15591.1|15587.1|15595.8|15591.8|15589.5|15585.5|133
1658451000000|2022-07-22 00:50:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|79
1658451300000|2022-07-22 00:55:00|15587.9|15583.9|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|112
1658451600000|2022-07-22 01:00:00|15578.6|15574.6|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|86
1658451900000|2022-07-22 01:05:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|56
1658452200000|2022-07-22 01:10:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15581.7|15577.7|200
1658452500000|2022-07-22 01:15:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|61
1658452800000|2022-07-22 01:20:00|15600.4|15596.4|15598.9|15594.9|15603.6|15599.6|15597.3|15593.3|35
1658453100000|2022-07-22 01:25:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|57
1658453400000|2022-07-22 01:30:00|15589.5|15585.5|15580.1|15576.1|15591.1|15587.1|15578.6|15574.6|100
1658453700000|2022-07-22 01:35:00|15578.6|15574.6|15581.7|15577.7|15586.4|15582.4|15578.6|15574.6|61
1658454000000|2022-07-22 01:40:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|29
1658454300000|2022-07-22 01:45:00|15577|15573|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|82
1658454600000|2022-07-22 01:50:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|78
1658454900000|2022-07-22 01:55:00|15584.8|15580.8|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|83
1658455200000|2022-07-22 02:00:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|118
1658455500000|2022-07-22 02:05:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|98
1658455800000|2022-07-22 02:10:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|92
1658456100000|2022-07-22 02:15:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|72
1658456400000|2022-07-22 02:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|106
1658456700000|2022-07-22 02:25:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|114
1658457000000|2022-07-22 02:30:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|43
1658457300000|2022-07-22 02:35:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|22
1658457600000|2022-07-22 02:40:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|17
1658457900000|2022-07-22 02:45:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|23
1658458200000|2022-07-22 02:50:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|10
1658458500000|2022-07-22 02:55:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|17
1658458800000|2022-07-22 03:00:00|15570.8|15566.8|15572.3|15568.3|15577|15573|15569.2|15565.2|78
1658459100000|2022-07-22 03:05:00|15573.9|15569.9|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|58
1658459400000|2022-07-22 03:10:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|45
1658459700000|2022-07-22 03:15:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|46
1658460000000|2022-07-22 03:20:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|69
1658460300000|2022-07-22 03:25:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|9
1658460600000|2022-07-22 03:30:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|161
1658460900000|2022-07-22 03:35:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|21
1658461200000|2022-07-22 03:40:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|13
1658461500000|2022-07-22 03:45:00|||||||||12
1658461800000|2022-07-22 03:50:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|40
1658462100000|2022-07-22 03:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|15
1658462400000|2022-07-22 04:00:00|15578.6|15574.6|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|36
1658462700000|2022-07-22 04:05:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|31
1658463000000|2022-07-22 04:10:00|15577|15573|15578.6|15574.6|15580.1|15576.1|15575.4|15571.4|17
1658463300000|2022-07-22 04:15:00|15575.4|15571.4|15577|15573|15581.7|15577.7|15575.4|15571.4|19
1658463600000|2022-07-22 04:20:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|21
1658463900000|2022-07-22 04:25:00|15577|15573|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|27
1658464200000|2022-07-22 04:30:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|35
1658464500000|2022-07-22 04:35:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|15
1658464800000|2022-07-22 04:40:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|11
1658465100000|2022-07-22 04:45:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|14
1658465400000|2022-07-22 04:50:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|66
1658465700000|2022-07-22 04:55:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|114
1658466000000|2022-07-22 05:00:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|82
1658466300000|2022-07-22 05:05:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|41
1658466600000|2022-07-22 05:10:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|71
1658466900000|2022-07-22 05:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|16
1658467200000|2022-07-22 05:20:00|15569.2|15565.2|15564.5|15560.5|15572.3|15568.3|15564.5|15560.5|241
1658467500000|2022-07-22 05:25:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|76
1658467800000|2022-07-22 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|129
1658468100000|2022-07-22 05:35:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|82
1658468400000|2022-07-22 05:40:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15561.4|15557.4|72
1658468700000|2022-07-22 05:45:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|91
1658469000000|2022-07-22 05:50:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15564.5|15560.5|82
1658469300000|2022-07-22 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658469600000|2022-07-22 06:00:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|176
1658469900000|2022-07-22 06:05:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|131
1658470200000|2022-07-22 06:10:00|15566.1|15562.1|15575.4|15571.4|15578.6|15574.6|15562.9|15558.9|164
1658470500000|2022-07-22 06:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15562.9|15558.9|197
1658470800000|2022-07-22 06:20:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|150
1658471100000|2022-07-22 06:25:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|217
1658471400000|2022-07-22 06:30:00|15569.2|15565.2|15567.6|15563.6|15572.3|15568.3|15564.5|15560.5|132
1658471700000|2022-07-22 06:35:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15564.5|15560.5|60
1658472000000|2022-07-22 06:40:00|15570.8|15566.8|15575.4|15571.4|15584.8|15580.8|15570.8|15566.8|246
1658472300000|2022-07-22 06:45:00|15577|15573|15569.2|15565.2|15583.3|15579.3|15569.2|15565.2|318
1658472600000|2022-07-22 06:50:00|15570.8|15566.8|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|97
1658472900000|2022-07-22 06:55:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15566.1|15562.1|232
1658473200000|2022-07-22 07:00:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|300
1658473500000|2022-07-22 07:05:00|15556.7|15552.7|15559.8|15555.8|15575.4|15571.4|15553.6|15549.6|397
1658473800000|2022-07-22 07:10:00|15556.7|15552.7|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|448
1658474100000|2022-07-22 07:15:00|15575.4|15571.4|15566.1|15562.1|15587.9|15583.9|15562.9|15558.9|1786
1658474400000|2022-07-22 07:20:00|15562.9|15558.9|15597.3|15593.3|15605.1|15601.1|15562.9|15558.9|696
1658474700000|2022-07-22 07:25:00|15598.9|15594.9|15625.4|15621.4|15627|15623|15595.8|15591.8|375
1658475000000|2022-07-22 07:30:00|15630.1|15626.1|15642.6|15638.6|15662.9|15658.9|15630.1|15626.1|766
1658475300000|2022-07-22 07:35:00|15644.2|15640.2|15636.4|15632.4|15644.2|15640.2|15625.4|15621.4|219
1658475600000|2022-07-22 07:40:00|15637.9|15633.9|15639.5|15635.5|15648.9|15644.9|15619.2|15615.2|302
1658475900000|2022-07-22 07:45:00|15637.9|15633.9|15647.3|15643.3|15652|15648|15636.4|15632.4|188
1658476200000|2022-07-22 07:50:00|15645.8|15641.8|15669.2|15665.2|15673.9|15669.9|15642.6|15638.6|268
1658476500000|2022-07-22 07:55:00|15672.3|15668.3|15684.8|15680.8|15687.9|15683.9|15659.8|15655.8|245
1658476800000|2022-07-22 08:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15666.1|15662.1|221
1658477100000|2022-07-22 08:05:00|15691.1|15687.1|15681.7|15677.7|15697.3|15693.3|15678.6|15674.6|281
1658477400000|2022-07-22 08:10:00|15683.3|15679.3|15672.3|15668.3|15691.1|15687.1|15672.3|15668.3|126
1658477700000|2022-07-22 08:15:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15656.7|15652.7|178
1658478000000|2022-07-22 08:20:00|15667.6|15663.6|15697.3|15693.3|15697.3|15693.3|15666.1|15662.1|161
1658478300000|2022-07-22 08:25:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|179
1658478600000|2022-07-22 08:30:00|15695.8|15691.8|15697.3|15693.3|15706.7|15702.7|15683.3|15679.3|169
1658478900000|2022-07-22 08:35:00|15698.9|15694.9|15681.7|15677.7|15698.9|15694.9|15678.6|15674.6|142
1658479200000|2022-07-22 08:40:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|130
1658479500000|2022-07-22 08:45:00|15681.7|15677.7|15673.9|15669.9|15684.8|15680.8|15672.3|15668.3|98
1658479800000|2022-07-22 08:50:00|15675.4|15671.4|15691.1|15687.1|15697.3|15693.3|15672.3|15668.3|97
1658480100000|2022-07-22 08:55:00|15689.5|15685.5|15719.2|15715.2|15719.2|15715.2|15684.8|15680.8|312
1658480400000|2022-07-22 09:00:00|15717.6|15713.6|15716.1|15712.1|15725.4|15721.4|15703.6|15699.6|195
1658480700000|2022-07-22 09:05:00|15717.6|15713.6|15716.1|15712.1|15728.6|15724.6|15708.3|15704.3|141
1658481000000|2022-07-22 09:10:00|15717.6|15713.6|15725.4|15721.4|15734.8|15730.8|15717.6|15713.6|729
1658481300000|2022-07-22 09:15:00|15727|15723|15734.8|15730.8|15741.1|15737.1|15727|15723|145
1658481600000|2022-07-22 09:20:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15728.6|15724.6|231
1658481900000|2022-07-22 09:25:00|15739.5|15735.5|15716.1|15712.1|15741.1|15737.1|15716.1|15712.1|94
1658482200000|2022-07-22 09:30:00|15717.6|15713.6|15730.1|15726.1|15731.7|15727.7|15717.6|15713.6|63
1658482500000|2022-07-22 09:35:00|15731.7|15727.7|15727|15723|15734.8|15730.8|15722.3|15718.3|123
1658482800000|2022-07-22 09:40:00|15728.6|15724.6|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|92
1658483100000|2022-07-22 09:45:00|15727|15723|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|98
1658483400000|2022-07-22 09:50:00|15717.6|15713.6|15709.8|15705.8|15731.7|15727.7|15709.8|15705.8|259
1658483700000|2022-07-22 09:55:00|15711.4|15707.4|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|225
1658484000000|2022-07-22 10:00:00|15702|15698|15689.5|15685.5|15702|15698|15687.9|15683.9|147
1658484300000|2022-07-22 10:05:00|15687.9|15683.9|15681.7|15677.7|15694.2|15690.2|15678.6|15674.6|194
1658484600000|2022-07-22 10:10:00|15683.3|15679.3|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|72
1658484900000|2022-07-22 10:15:00|15692.6|15688.6|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|92
1658485200000|2022-07-22 10:20:00|15706.7|15702.7|15691.1|15687.1|15706.7|15702.7|15691.1|15687.1|95
1658485500000|2022-07-22 10:25:00|15692.6|15688.6|15686.4|15682.4|15695.8|15691.8|15684.8|15680.8|166
1658485800000|2022-07-22 10:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|165
1658486100000|2022-07-22 10:35:00|15683.3|15679.3|15700.4|15696.4|15703.6|15699.6|15683.3|15679.3|294
1658486400000|2022-07-22 10:40:00|15698.9|15694.9|15694.2|15690.2|15703.6|15699.6|15692.6|15688.6|189
1658486700000|2022-07-22 10:45:00|15695.8|15691.8|15702|15698|15706.7|15702.7|15691.1|15687.1|267
1658487000000|2022-07-22 10:50:00|15703.6|15699.6|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|141
1658487300000|2022-07-22 10:55:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|352
1658487600000|2022-07-22 11:00:00|15697.3|15693.3|15687.9|15683.9|15706.7|15702.7|15687.9|15683.9|342
1658487900000|2022-07-22 11:05:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15675.4|15671.4|408
1658488200000|2022-07-22 11:10:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|140
1658488500000|2022-07-22 11:15:00|15695.8|15691.8|15691.1|15687.1|15700.4|15696.4|15689.5|15685.5|230
1658488800000|2022-07-22 11:20:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|226
1658489100000|2022-07-22 11:25:00|15689.5|15685.5|15711.4|15707.4|15716.1|15712.1|15687.9|15683.9|347
1658489400000|2022-07-22 11:30:00|15709.8|15705.8|15736.4|15732.4|15737.9|15733.9|15706.7|15702.7|386
1658489700000|2022-07-22 11:35:00|15734.8|15730.8|15730.1|15726.1|15737.9|15733.9|15722.3|15718.3|451
1658490000000|2022-07-22 11:40:00|15731.7|15727.7|15716.1|15712.1|15733.3|15729.3|15709.8|15705.8|322
1658490300000|2022-07-22 11:45:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15706.7|15702.7|212
1658490600000|2022-07-22 11:50:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|286
1658490900000|2022-07-22 11:55:00|15719.2|15715.2|15731.7|15727.7|15734.8|15730.8|15716.1|15712.1|334
1658491200000|2022-07-22 12:00:00|15733.3|15729.3|15722.3|15718.3|15737.9|15733.9|15714.5|15710.5|293
1658491500000|2022-07-22 12:05:00|15723.9|15719.9|15730.1|15726.1|15737.9|15733.9|15709.8|15705.8|356
1658491800000|2022-07-22 12:10:00|15731.7|15727.7|15727|15723|15737.9|15733.9|15722.3|15718.3|385
1658492100000|2022-07-22 12:15:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15714.5|15710.5|404
1658492400000|2022-07-22 12:20:00|15734.8|15730.8|15744.2|15740.2|15752|15748|15722.3|15718.3|544
1658492700000|2022-07-22 12:25:00|15742.6|15738.6|15750.4|15746.4|15756.7|15752.7|15731.7|15727.7|537
1658493000000|2022-07-22 12:30:00|15752|15748|15753.6|15749.6|15756.7|15752.7|15734.8|15730.8|396
1658493300000|2022-07-22 12:35:00|15756.7|15752.7|15734.8|15730.8|15766.1|15762.1|15731.7|15727.7|439
1658493600000|2022-07-22 12:40:00|15731.7|15727.7|15719.2|15715.2|15734.8|15730.8|15712.9|15708.9|641
1658493900000|2022-07-22 12:45:00|15716.1|15712.1|15734.8|15730.8|15736.4|15732.4|15711.4|15707.4|603
1658494200000|2022-07-22 12:50:00|15736.4|15732.4|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|344
1658494500000|2022-07-22 12:55:00|15755.1|15751.1|15725.4|15721.4|15759.8|15755.8|15725.4|15721.4|424
1658494800000|2022-07-22 13:00:00|15728.6|15724.6|15755.1|15751.1|15755.1|15751.1|15722.3|15718.3|497
1658495100000|2022-07-22 13:05:00|15753.6|15749.6|15741.1|15737.1|15759.8|15755.8|15737.9|15733.9|427
1658495400000|2022-07-22 13:10:00|15744.2|15740.2|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|443
1658495700000|2022-07-22 13:15:00|15758.3|15754.3|15744.2|15740.2|15762.9|15758.9|15734.8|15730.8|503
1658496000000|2022-07-22 13:20:00|15747.3|15743.3|15762.9|15758.9|15772.3|15768.3|15747.3|15743.3|573
1658496300000|2022-07-22 13:25:00|15761.4|15757.4|15789.5|15785.5|15791.1|15787.1|15761.4|15757.4|551
1658496600000|2022-07-22 13:30:00|15787.9|15783.9|15794.2|15790.2|15803.6|15799.6|15781.7|15777.7|1021
1658496900000|2022-07-22 13:35:00|15792.6|15788.6|15781.7|15777.7|15797.3|15793.3|15775.4|15771.4|617
1658497200000|2022-07-22 13:40:00|15784.8|15780.8|15798.9|15794.9|15806.7|15802.7|15778.6|15774.6|567
1658497500000|2022-07-22 13:45:00|15809.8|15805.8|15902|15898|15909.8|15905.8|15809.8|15805.8|1942
1658497800000|2022-07-22 13:50:00|15900.4|15896.4|15839.5|15835.5|15900.4|15896.4|15837.9|15833.9|1193
1658498100000|2022-07-22 13:55:00|15837.9|15833.9|15853.6|15849.6|15894.2|15890.2|15831.7|15827.7|1272
1658498400000|2022-07-22 14:00:00|15855.1|15851.1|15869.2|15865.2|15884.8|15880.8|15845.8|15841.8|940
1658498700000|2022-07-22 14:05:00|15867.6|15863.6|15847.3|15843.3|15875.4|15871.4|15842.6|15838.6|920
1658499000000|2022-07-22 14:10:00|15850.4|15846.4|15822.3|15818.3|15866.1|15862.1|15822.3|15818.3|865
1658499300000|2022-07-22 14:15:00|15819.2|15815.2|15798.9|15794.9|15822.3|15818.3|15787.9|15783.9|1132
1658499600000|2022-07-22 14:20:00|15797.3|15793.3|15784.8|15780.8|15800.4|15796.4|15762.9|15758.9|898
1658499900000|2022-07-22 14:25:00|15783.3|15779.3|15794.2|15790.2|15800.4|15796.4|15762.9|15758.9|1268
1658500200000|2022-07-22 14:30:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15766.1|15762.1|852
1658500500000|2022-07-22 14:35:00|15800.4|15796.4|15811.4|15807.4|15812.9|15808.9|15784.8|15780.8|642
1658500800000|2022-07-22 14:40:00|15809.8|15805.8|15806.7|15802.7|15819.2|15815.2|15784.8|15780.8|548
1658501100000|2022-07-22 14:45:00|15803.6|15799.6|15816.1|15812.1|15825.4|15821.4|15802|15798|598
1658501400000|2022-07-22 14:50:00|15812.9|15808.9|15756.7|15752.7|15812.9|15808.9|15753.6|15749.6|854
1658501700000|2022-07-22 14:55:00|15755.1|15751.1|15778.6|15774.6|15792.6|15788.6|15755.1|15751.1|630
1658502000000|2022-07-22 15:00:00|15775.4|15771.4|15803.6|15799.6|15806.7|15802.7|15775.4|15771.4|604
1658502300000|2022-07-22 15:05:00|15805.1|15801.1|15794.2|15790.2|15812.9|15808.9|15784.8|15780.8|432
1658502600000|2022-07-22 15:10:00|15797.3|15793.3|15769.2|15765.2|15800.4|15796.4|15766.1|15762.1|327
1658502900000|2022-07-22 15:15:00|15770.8|15766.8|15791.1|15787.1|15792.6|15788.6|15769.2|15765.2|351
1658503200000|2022-07-22 15:20:00|15794.2|15790.2|15816.1|15812.1|15816.1|15812.1|15775.4|15771.4|719
1658503500000|2022-07-22 15:25:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|411
1658503800000|2022-07-22 15:30:00|15816.1|15812.1|15803.6|15799.6|15816.1|15812.1|15797.3|15793.3|473
1658504100000|2022-07-22 15:35:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|242
1658504400000|2022-07-22 15:40:00|15797.3|15793.3|15789.5|15785.5|15800.4|15796.4|15778.6|15774.6|350
1658504700000|2022-07-22 15:45:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15772.3|15768.3|404
1658505000000|2022-07-22 15:50:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|297
1658505300000|2022-07-22 15:55:00|15780.1|15776.1|15773.9|15769.9|15784.8|15780.8|15769.2|15765.2|401
1658505600000|2022-07-22 16:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15770.8|15766.8|276
1658505900000|2022-07-22 16:05:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|263
1658506200000|2022-07-22 16:10:00|15767.6|15763.6|15753.6|15749.6|15769.2|15765.2|15753.6|15749.6|486
1658506500000|2022-07-22 16:15:00|15756.7|15752.7|15764.5|15760.5|15764.5|15760.5|15753.6|15749.6|311
1658506800000|2022-07-22 16:20:00|15766.1|15762.1|15773.9|15769.9|15775.4|15771.4|15762.9|15758.9|352
1658507100000|2022-07-22 16:25:00|15775.4|15771.4|15761.4|15757.4|15775.4|15771.4|15755.1|15751.1|253
1658507400000|2022-07-22 16:30:00|15762.9|15758.9|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|296
1658507700000|2022-07-22 16:35:00|15766.1|15762.1|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|454
1658508000000|2022-07-22 16:40:00|15784.8|15780.8|15794.2|15790.2|15795.8|15791.8|15781.7|15777.7|365
1658508300000|2022-07-22 16:45:00|15797.3|15793.3|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|414
1658508600000|2022-07-22 16:50:00|15795.8|15791.8|15822.3|15818.3|15822.3|15818.3|15794.2|15790.2|851
1658508900000|2022-07-22 16:55:00|15819.2|15815.2|15833.3|15829.3|15841.1|15837.1|15819.2|15815.2|548
1658509200000|2022-07-22 17:00:00|15834.8|15830.8|15850.4|15846.4|15853.6|15849.6|15831.7|15827.7|559
1658509500000|2022-07-22 17:05:00|15853.6|15849.6|15828.6|15824.6|15859.8|15855.8|15825.4|15821.4|449
1658509800000|2022-07-22 17:10:00|15827|15823|15816.1|15812.1|15828.6|15824.6|15814.5|15810.5|247
1658510100000|2022-07-22 17:15:00|15819.2|15815.2|15837.9|15833.9|15844.2|15840.2|15814.5|15810.5|253
1658510400000|2022-07-22 17:20:00|15836.4|15832.4|15825.4|15821.4|15836.4|15832.4|15825.4|15821.4|245
1658510700000|2022-07-22 17:25:00|15823.9|15819.9|15816.1|15812.1|15828.6|15824.6|15806.7|15802.7|416
1658511000000|2022-07-22 17:30:00|15814.5|15810.5|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|267
1658511300000|2022-07-22 17:35:00|15805.1|15801.1|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|184
1658511600000|2022-07-22 17:40:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15791.1|15787.1|503
1658511900000|2022-07-22 17:45:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15808.3|15804.3|562
1658512200000|2022-07-22 17:50:00|15811.4|15807.4|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|322
1658512500000|2022-07-22 17:55:00|15814.5|15810.5|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|193
1658512800000|2022-07-22 18:00:00|15808.3|15804.3|15794.2|15790.2|15812.9|15808.9|15794.2|15790.2|343
1658513100000|2022-07-22 18:05:00|15792.6|15788.6|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|242
1658513400000|2022-07-22 18:10:00|15786.4|15782.4|15784.8|15780.8|15797.3|15793.3|15778.6|15774.6|262
1658513700000|2022-07-22 18:15:00|15783.3|15779.3|15772.3|15768.3|15794.2|15790.2|15772.3|15768.3|261
1658514000000|2022-07-22 18:20:00|15773.9|15769.9|15769.2|15765.2|15778.6|15774.6|15759.8|15755.8|517
1658514300000|2022-07-22 18:25:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15747.3|15743.3|501
1658514600000|2022-07-22 18:30:00|15767.6|15763.6|15747.3|15743.3|15772.3|15768.3|15744.2|15740.2|420
1658514900000|2022-07-22 18:35:00|15750.4|15746.4|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|564
1658515200000|2022-07-22 18:40:00|15769.2|15765.2|15758.3|15754.3|15772.3|15768.3|15753.6|15749.6|216
1658515500000|2022-07-22 18:45:00|15759.8|15755.8|15769.2|15765.2|15770.8|15766.8|15756.7|15752.7|216
1658515800000|2022-07-22 18:50:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|400
1658516100000|2022-07-22 18:55:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15762.9|15758.9|590
1658516400000|2022-07-22 19:00:00|15783.3|15779.3|15775.4|15771.4|15784.8|15780.8|15747.3|15743.3|687
1658516700000|2022-07-22 19:05:00|15770.8|15766.8|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|457
1658517000000|2022-07-22 19:10:00|15786.4|15782.4|15791.1|15787.1|15800.4|15796.4|15784.8|15780.8|457
1658517300000|2022-07-22 19:15:00|15792.6|15788.6|15803.6|15799.6|15803.6|15799.6|15784.8|15780.8|369
1658517600000|2022-07-22 19:20:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|494
1658517900000|2022-07-22 19:25:00|15803.6|15799.6|15791.1|15787.1|15803.6|15799.6|15787.9|15783.9|514
1658518200000|2022-07-22 19:30:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|400
1658518500000|2022-07-22 19:35:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|195
1658518800000|2022-07-22 19:40:00|15792.6|15788.6|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|185
1658519100000|2022-07-22 19:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|316
1658519400000|2022-07-22 19:50:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|356
1658519700000|2022-07-22 19:55:00|15794.2|15790.2|15834.8|15830.8|15837.9|15833.9|15794.2|15790.2|1895
1658520000000|2022-07-22 20:00:00|15825.4|15821.4|15809.8|15805.8|15831.7|15827.7|15809.8|15805.8|882
1658520300000|2022-07-22 20:05:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|291
1658520600000|2022-07-22 20:10:00|15812.9|15808.9|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|143
1658520900000|2022-07-22 20:15:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|361
1658521200000|2022-07-22 20:20:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|112
1658521500000|2022-07-22 20:25:00|15828.6|15824.6|15844.2|15840.2|15844.2|15840.2|15827|15823|176
1658521800000|2022-07-22 20:30:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15836.4|15832.4|128
1658522100000|2022-07-22 20:35:00|15847.3|15843.3|15847.3|15843.3|15852|15848|15842.6|15838.6|173
1658522400000|2022-07-22 20:40:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|80
1658522700000|2022-07-22 20:45:00|15842.6|15838.6|15856.7|15852.7|15856.7|15852.7|15841.1|15837.1|210
1658523000000|2022-07-22 20:50:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|77
1658523300000|2022-07-22 20:55:00|15845.8|15841.8|15844.2|15840.2|15859.8|15855.8|15834.8|15830.8|280
1658700000000|2022-07-24 22:00:00|15842.6|15838.6|15794.2|15790.2|15842.6|15838.6|15784.8|15780.8|112
1658700300000|2022-07-24 22:05:00|15792.6|15788.6|15778.6|15774.6|15800.4|15796.4|15775.4|15771.4|61
1658700600000|2022-07-24 22:10:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15770.8|15766.8|30
1658700900000|2022-07-24 22:15:00|15778.6|15774.6|15775.4|15771.4|15783.3|15779.3|15775.4|15771.4|54
1658701200000|2022-07-24 22:20:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|57
1658701500000|2022-07-24 22:25:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|26
1658701800000|2022-07-24 22:30:00|15772.3|15768.3|15781.7|15777.7|15783.3|15779.3|15769.2|15765.2|45
1658702100000|2022-07-24 22:35:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15770.8|15766.8|6
1658702400000|2022-07-24 22:40:00|15775.4|15771.4|15767.6|15763.6|15775.4|15771.4|15766.1|15762.1|34
1658702700000|2022-07-24 22:45:00|15766.1|15762.1|15756.7|15752.7|15769.2|15765.2|15756.7|15752.7|39
1658703000000|2022-07-24 22:50:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|22
1658703300000|2022-07-24 22:55:00|15758.3|15754.3|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|24
1658703600000|2022-07-24 23:00:00|15759.8|15755.8|15758.3|15754.3|15761.4|15757.4|15756.7|15752.7|38
1658703900000|2022-07-24 23:05:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15755.1|15751.1|29
1658704200000|2022-07-24 23:10:00|15761.4|15757.4|15756.7|15752.7|15761.4|15757.4|15753.6|15749.6|9
1658704500000|2022-07-24 23:15:00|15758.3|15754.3|15755.1|15751.1|15758.3|15754.3|15755.1|15751.1|42
1658704800000|2022-07-24 23:20:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|10
1658705100000|2022-07-24 23:25:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15750.4|15746.4|14
1658705400000|2022-07-24 23:30:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|3
1658705700000|2022-07-24 23:35:00|15756.7|15752.7|15764.5|15760.5|15764.5|15760.5|15755.1|15751.1|17
1658706000000|2022-07-24 23:40:00|15766.1|15762.1|15767.6|15763.6|15772.3|15768.3|15766.1|15762.1|39
1658706300000|2022-07-24 23:45:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|23
1658706600000|2022-07-24 23:50:00|15769.2|15765.2|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|13
1658706900000|2022-07-24 23:55:00|15772.3|15768.3|15777|15773|15784.8|15780.8|15772.3|15768.3|54
1658707200000|2022-07-25 00:00:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15759.8|15755.8|62
1658707500000|2022-07-25 00:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15753.6|15749.6|100
1658707800000|2022-07-25 00:10:00|15770.8|15766.8|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|58
1658708100000|2022-07-25 00:15:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|82
1658708400000|2022-07-25 00:20:00|15767.6|15763.6|15777|15773|15778.6|15774.6|15767.6|15763.6|31
1658708700000|2022-07-25 00:25:00|15778.6|15774.6|15769.2|15765.2|15781.7|15777.7|15766.1|15762.1|35
1658709000000|2022-07-25 00:30:00|15767.6|15763.6|15758.3|15754.3|15769.2|15765.2|15758.3|15754.3|52
1658709300000|2022-07-25 00:35:00|15756.7|15752.7|15761.4|15757.4|15764.5|15760.5|15753.6|15749.6|80
1658709600000|2022-07-25 00:40:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15752|15748|117
1658709900000|2022-07-25 00:45:00|15755.1|15751.1|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|107
1658710200000|2022-07-25 00:50:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|45
1658710500000|2022-07-25 00:55:00|15752|15748|15745.8|15741.8|15753.6|15749.6|15744.2|15740.2|83
1658710800000|2022-07-25 01:00:00|15747.3|15743.3|15756.7|15752.7|15762.9|15758.9|15745.8|15741.8|100
1658711100000|2022-07-25 01:05:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|145
1658711400000|2022-07-25 01:10:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|49
1658711700000|2022-07-25 01:15:00|15758.3|15754.3|15748.9|15744.9|15759.8|15755.8|15744.2|15740.2|93
1658712000000|2022-07-25 01:20:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|77
1658712300000|2022-07-25 01:25:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|43
1658712600000|2022-07-25 01:30:00|15748.9|15744.9|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|86
1658712900000|2022-07-25 01:35:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|65
1658713200000|2022-07-25 01:40:00|15761.4|15757.4|15766.1|15762.1|15772.3|15768.3|15761.4|15757.4|125
1658713500000|2022-07-25 01:45:00|15769.2|15765.2|15777|15773|15777|15773|15767.6|15763.6|174
1658713800000|2022-07-25 01:50:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|52
1658714100000|2022-07-25 01:55:00|15773.9|15769.9|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|70
1658714400000|2022-07-25 02:00:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|56
1658714700000|2022-07-25 02:05:00|15769.2|15765.2|15759.8|15755.8|15769.2|15765.2|15756.7|15752.7|41
1658715000000|2022-07-25 02:10:00|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15758.3|15754.3|96
1658715300000|2022-07-25 02:15:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|67
1658715600000|2022-07-25 02:20:00|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15759.8|15755.8|26
1658715900000|2022-07-25 02:25:00|15761.4|15757.4|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|87
1658716200000|2022-07-25 02:30:00|15752|15748|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|23
1658716500000|2022-07-25 02:35:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|23
1658716800000|2022-07-25 02:40:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|10
1658717100000|2022-07-25 02:45:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|18
1658717400000|2022-07-25 02:50:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|20
1658717700000|2022-07-25 02:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|11
1658718000000|2022-07-25 03:00:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|11
1658718300000|2022-07-25 03:05:00|15750.4|15746.4|15748.9|15744.9|15752|15748|15747.3|15743.3|15
1658718600000|2022-07-25 03:10:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|65
1658718900000|2022-07-25 03:15:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|28
1658719200000|2022-07-25 03:20:00|15742.6|15738.6|15744.2|15740.2|15745.8|15741.8|15737.9|15733.9|52
1658719500000|2022-07-25 03:25:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15742.6|15738.6|23
1658719800000|2022-07-25 03:30:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|47
1658720100000|2022-07-25 03:35:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|40
1658720400000|2022-07-25 03:40:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|27
1658720700000|2022-07-25 03:45:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|10
1658721000000|2022-07-25 03:50:00|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|4
1658721300000|2022-07-25 03:55:00|15741.1|15737.1|15744.2|15740.2|15745.8|15741.8|15739.5|15735.5|36
1658721600000|2022-07-25 04:00:00|15747.3|15743.3|15742.6|15738.6|15747.3|15743.3|15742.6|15738.6|35
1658721900000|2022-07-25 04:05:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|103
1658722200000|2022-07-25 04:10:00|15747.3|15743.3|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|74
1658722500000|2022-07-25 04:15:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|35
1658722800000|2022-07-25 04:20:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|17
1658723100000|2022-07-25 04:25:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|46
1658723400000|2022-07-25 04:30:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|22
1658723700000|2022-07-25 04:35:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|35
1658724000000|2022-07-25 04:40:00|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15734.8|15730.8|17
1658724300000|2022-07-25 04:45:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|18
1658724600000|2022-07-25 04:50:00|15750.4|15746.4|15742.6|15738.6|15750.4|15746.4|15741.1|15737.1|45
1658724900000|2022-07-25 04:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|9
1658725200000|2022-07-25 05:00:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|35
1658725500000|2022-07-25 05:05:00|15741.1|15737.1|15736.4|15732.4|15744.2|15740.2|15734.8|15730.8|64
1658725800000|2022-07-25 05:10:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|53
1658726100000|2022-07-25 05:15:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|31
1658726400000|2022-07-25 05:20:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|25
1658726700000|2022-07-25 05:25:00|15736.4|15732.4|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|76
1658727000000|2022-07-25 05:30:00|15736.4|15732.4|15731.7|15727.7|15739.5|15735.5|15731.7|15727.7|22
1658727300000|2022-07-25 05:35:00|15733.3|15729.3|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|46
1658727600000|2022-07-25 05:40:00|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|42
1658727900000|2022-07-25 05:45:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|37
1658728200000|2022-07-25 05:50:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|47
1658728500000|2022-07-25 05:55:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|38
1658728800000|2022-07-25 06:00:00|15727|15723|15731.7|15727.7|15734.8|15730.8|15712.9|15708.9|281
1658729100000|2022-07-25 06:05:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|106
1658729400000|2022-07-25 06:10:00|15736.4|15732.4|15728.6|15724.6|15736.4|15732.4|15728.6|15724.6|67
1658729700000|2022-07-25 06:15:00|15719.2|15715.2|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|245
1658730000000|2022-07-25 06:20:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|185
1658730300000|2022-07-25 06:25:00|15702|15698|15689.5|15685.5|15702|15698|15687.9|15683.9|230
1658730600000|2022-07-25 06:30:00|15691.1|15687.1|15681.7|15677.7|15697.3|15693.3|15678.6|15674.6|319
1658730900000|2022-07-25 06:35:00|15678.6|15674.6|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|309
1658731200000|2022-07-25 06:40:00|15692.6|15688.6|15700.4|15696.4|15702|15698|15687.9|15683.9|86
1658731500000|2022-07-25 06:45:00|15702|15698|15702|15698|15706.7|15702.7|15691.1|15687.1|110
1658731800000|2022-07-25 06:50:00|15700.4|15696.4|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|114
1658732100000|2022-07-25 06:55:00|15717.6|15713.6|15709.8|15705.8|15717.6|15713.6|15703.6|15699.6|88
1658732400000|2022-07-25 07:00:00|15712.9|15708.9|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|331
1658732700000|2022-07-25 07:05:00|15702|15698|15695.8|15691.8|15716.1|15712.1|15691.1|15687.1|285
1658733000000|2022-07-25 07:10:00|15697.3|15693.3|15697.3|15693.3|15709.8|15705.8|15691.1|15687.1|233
1658733300000|2022-07-25 07:15:00|15700.4|15696.4|15717.6|15713.6|15728.6|15724.6|15700.4|15696.4|180
1658733600000|2022-07-25 07:20:00|15716.1|15712.1|15717.6|15713.6|15720.8|15716.8|15691.1|15687.1|348
1658733900000|2022-07-25 07:25:00|15716.1|15712.1|15734.8|15730.8|15734.8|15730.8|15714.5|15710.5|147
1658734200000|2022-07-25 07:30:00|15736.4|15732.4|15722.3|15718.3|15737.9|15733.9|15717.6|15713.6|108
1658734500000|2022-07-25 07:35:00|15723.9|15719.9|15722.3|15718.3|15737.9|15733.9|15716.1|15712.1|56
1658734800000|2022-07-25 07:40:00|15720.8|15716.8|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|56
1658735100000|2022-07-25 07:45:00|15717.6|15713.6|15714.5|15710.5|15722.3|15718.3|15709.8|15705.8|113
1658735400000|2022-07-25 07:50:00|15716.1|15712.1|15712.9|15708.9|15737.9|15733.9|15712.9|15708.9|419
1658735700000|2022-07-25 07:55:00|15714.5|15710.5|15717.6|15713.6|15722.3|15718.3|15712.9|15708.9|173
1658736000000|2022-07-25 08:00:00|15716.1|15712.1|15706.7|15702.7|15737.9|15733.9|15706.7|15702.7|376
1658736300000|2022-07-25 08:05:00|15708.3|15704.3|15689.5|15685.5|15709.8|15705.8|15687.9|15683.9|419
1658736600000|2022-07-25 08:10:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15681.7|15677.7|204
1658736900000|2022-07-25 08:15:00|15697.3|15693.3|15687.9|15683.9|15702|15698|15687.9|15683.9|151
1658737200000|2022-07-25 08:20:00|15684.8|15680.8|15678.6|15674.6|15691.1|15687.1|15669.2|15665.2|258
1658737500000|2022-07-25 08:25:00|15680.1|15676.1|15684.8|15680.8|15687.9|15683.9|15672.3|15668.3|115
1658737800000|2022-07-25 08:30:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15680.1|15676.1|71
1658738100000|2022-07-25 08:35:00|15689.5|15685.5|15680.1|15676.1|15691.1|15687.1|15675.4|15671.4|100
1658738400000|2022-07-25 08:40:00|15678.6|15674.6|15673.9|15669.9|15681.7|15677.7|15669.2|15665.2|120
1658738700000|2022-07-25 08:45:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15650.4|15646.4|132
1658739000000|2022-07-25 08:50:00|15656.7|15652.7|15637.9|15633.9|15658.3|15654.3|15637.9|15633.9|98
1658739300000|2022-07-25 08:55:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|96
1658739600000|2022-07-25 09:00:00|15627|15623|15641.1|15637.1|15642.6|15638.6|15627|15623|140
1658739900000|2022-07-25 09:05:00|15639.5|15635.5|15625.4|15621.4|15639.5|15635.5|15619.2|15615.2|240
1658740200000|2022-07-25 09:10:00|15628.6|15624.6|15614.5|15610.5|15628.6|15624.6|15612.9|15608.9|297
1658740500000|2022-07-25 09:15:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|261
1658740800000|2022-07-25 09:20:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|230
1658741100000|2022-07-25 09:25:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|152
1658741400000|2022-07-25 09:30:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|265
1658741700000|2022-07-25 09:35:00|15620.8|15616.8|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|68
1658742000000|2022-07-25 09:40:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15622.3|15618.3|101
1658742300000|2022-07-25 09:45:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|76
1658742600000|2022-07-25 09:50:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|117
1658742900000|2022-07-25 09:55:00|15639.5|15635.5|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|97
1658743200000|2022-07-25 10:00:00|15644.2|15640.2|15645.8|15641.8|15650.4|15646.4|15641.1|15637.1|131
1658743500000|2022-07-25 10:05:00|15647.3|15643.3|15639.5|15635.5|15650.4|15646.4|15636.4|15632.4|92
1658743800000|2022-07-25 10:10:00|15641.1|15637.1|15612.9|15608.9|15642.6|15638.6|15612.9|15608.9|202
1658744100000|2022-07-25 10:15:00|15614.5|15610.5|15628.6|15624.6|15631.7|15627.7|15606.7|15602.7|189
1658744400000|2022-07-25 10:20:00|15631.7|15627.7|15631.7|15627.7|15636.4|15632.4|15628.6|15624.6|108
1658744700000|2022-07-25 10:25:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|88
1658745000000|2022-07-25 10:30:00|15633.3|15629.3|15637.9|15633.9|15644.2|15640.2|15633.3|15629.3|103
1658745300000|2022-07-25 10:35:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|174
1658745600000|2022-07-25 10:40:00|15644.2|15640.2|15644.2|15640.2|15656.7|15652.7|15642.6|15638.6|151
1658745900000|2022-07-25 10:45:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15639.5|15635.5|189
1658746200000|2022-07-25 10:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|162
1658746500000|2022-07-25 10:55:00|15645.8|15641.8|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|100
1658746800000|2022-07-25 11:00:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15628.6|15624.6|131
1658747100000|2022-07-25 11:05:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15628.6|15624.6|100
1658747400000|2022-07-25 11:10:00|15631.7|15627.7|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|155
1658747700000|2022-07-25 11:15:00|15620.8|15616.8|15637.9|15633.9|15637.9|15633.9|15619.2|15615.2|108
1658748000000|2022-07-25 11:20:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|83
1658748300000|2022-07-25 11:25:00|15637.9|15633.9|15622.3|15618.3|15642.6|15638.6|15619.2|15615.2|257
1658748600000|2022-07-25 11:30:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15606.7|15602.7|281
1658748900000|2022-07-25 11:35:00|15617.6|15613.6|15597.3|15593.3|15619.2|15615.2|15594.2|15590.2|507
1658749200000|2022-07-25 11:40:00|15598.9|15594.9|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|273
1658749500000|2022-07-25 11:45:00|15614.5|15610.5|15627|15623|15631.7|15627.7|15614.5|15610.5|317
1658749800000|2022-07-25 11:50:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|102
1658750100000|2022-07-25 11:55:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|245
1658750400000|2022-07-25 12:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15606.7|15602.7|557
1658750700000|2022-07-25 12:05:00|15614.5|15610.5|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|301
1658751000000|2022-07-25 12:10:00|15619.2|15615.2|15627|15623|15631.7|15627.7|15612.9|15608.9|265
1658751300000|2022-07-25 12:15:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15620.8|15616.8|362
1658751600000|2022-07-25 12:20:00|15628.6|15624.6|15609.8|15605.8|15628.6|15624.6|15598.9|15594.9|605
1658751900000|2022-07-25 12:25:00|15608.3|15604.3|15592.6|15588.6|15609.8|15605.8|15584.8|15580.8|427
1658752200000|2022-07-25 12:30:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|262
1658752500000|2022-07-25 12:35:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15583.3|15579.3|340
1658752800000|2022-07-25 12:40:00|15584.8|15580.8|15594.2|15590.2|15605.1|15601.1|15584.8|15580.8|297
1658753100000|2022-07-25 12:45:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|224
1658753400000|2022-07-25 12:50:00|15592.6|15588.6|15569.2|15565.2|15594.2|15590.2|15567.6|15563.6|496
1658753700000|2022-07-25 12:55:00|15572.3|15568.3|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|580
1658754000000|2022-07-25 13:00:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15559.8|15555.8|499
1658754300000|2022-07-25 13:05:00|15573.9|15569.9|15591.1|15587.1|15591.1|15587.1|15569.2|15565.2|550
1658754600000|2022-07-25 13:10:00|15592.6|15588.6|15567.6|15563.6|15600.4|15596.4|15566.1|15562.1|690
1658754900000|2022-07-25 13:15:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15556.7|15552.7|587
1658755200000|2022-07-25 13:20:00|15580.1|15576.1|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|360
1658755500000|2022-07-25 13:25:00|15566.1|15562.1|15572.3|15568.3|15578.6|15574.6|15562.9|15558.9|402
1658755800000|2022-07-25 13:30:00|15569.2|15565.2|15594.2|15590.2|15600.4|15596.4|15562.9|15558.9|1100
1658756100000|2022-07-25 13:35:00|15597.3|15593.3|15612.9|15608.9|15616.1|15612.1|15594.2|15590.2|946
1658756400000|2022-07-25 13:40:00|15614.5|15610.5|15584.8|15580.8|15614.5|15610.5|15580.1|15576.1|405
1658756700000|2022-07-25 13:45:00|15587.9|15583.9|15612.9|15608.9|15619.2|15615.2|15587.9|15583.9|403
1658757000000|2022-07-25 13:50:00|15611.4|15607.4|15597.3|15593.3|15612.9|15608.9|15584.8|15580.8|361
1658757300000|2022-07-25 13:55:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|269
1658757600000|2022-07-25 14:00:00|15592.6|15588.6|15575.4|15571.4|15597.3|15593.3|15572.3|15568.3|587
1658757900000|2022-07-25 14:05:00|15573.9|15569.9|15572.3|15568.3|15587.9|15583.9|15572.3|15568.3|366
1658758200000|2022-07-25 14:10:00|15569.2|15565.2|15550.4|15546.4|15569.2|15565.2|15550.4|15546.4|631
1658758500000|2022-07-25 14:15:00|15548.9|15544.9|15562.9|15558.9|15572.3|15568.3|15541.1|15537.1|660
1658758800000|2022-07-25 14:20:00|15564.5|15560.5|15575.4|15571.4|15584.8|15580.8|15562.9|15558.9|285
1658759100000|2022-07-25 14:25:00|15572.3|15568.3|15619.2|15615.2|15634.8|15630.8|15570.8|15566.8|1296
1658759400000|2022-07-25 14:30:00|15622.3|15618.3|15656.7|15652.7|15656.7|15652.7|15616.1|15612.1|1050
1658759700000|2022-07-25 14:35:00|15658.3|15654.3|15661.4|15657.4|15681.7|15677.7|15656.7|15652.7|1124
1658760000000|2022-07-25 14:40:00|15662.9|15658.9|15628.6|15624.6|15666.1|15662.1|15625.4|15621.4|912
1658760300000|2022-07-25 14:45:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15616.1|15612.1|318
1658760600000|2022-07-25 14:50:00|15620.8|15616.8|15616.1|15612.1|15625.4|15621.4|15606.7|15602.7|354
1658760900000|2022-07-25 14:55:00|15619.2|15615.2|15631.7|15627.7|15641.1|15637.1|15606.7|15602.7|738
1658761200000|2022-07-25 15:00:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|713
1658761500000|2022-07-25 15:05:00|15639.5|15635.5|15664.5|15660.5|15666.1|15662.1|15634.8|15630.8|387
1658761800000|2022-07-25 15:10:00|15662.9|15658.9|15675.4|15671.4|15675.4|15671.4|15644.2|15640.2|376
1658762100000|2022-07-25 15:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15658.3|15654.3|330
1658762400000|2022-07-25 15:20:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15655.1|15651.1|270
1658762700000|2022-07-25 15:25:00|15666.1|15662.1|15661.4|15657.4|15669.2|15665.2|15656.7|15652.7|350
1658763000000|2022-07-25 15:30:00|15659.8|15655.8|15647.3|15643.3|15662.9|15658.9|15647.3|15643.3|262
1658763300000|2022-07-25 15:35:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|432
1658763600000|2022-07-25 15:40:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|328
1658763900000|2022-07-25 15:45:00|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15641.1|15637.1|237
1658764200000|2022-07-25 15:50:00|15648.9|15644.9|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|249
1658764500000|2022-07-25 15:55:00|15645.8|15641.8|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|222
1658764800000|2022-07-25 16:00:00|15645.8|15641.8|15650.4|15646.4|15659.8|15655.8|15642.6|15638.6|360
1658765100000|2022-07-25 16:05:00|15647.3|15643.3|15631.7|15627.7|15648.9|15644.9|15628.6|15624.6|240
1658765400000|2022-07-25 16:10:00|15637.9|15633.9|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|165
1658765700000|2022-07-25 16:15:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15637.9|15633.9|234
1658766000000|2022-07-25 16:20:00|15645.8|15641.8|15659.8|15655.8|15659.8|15655.8|15644.2|15640.2|221
1658766300000|2022-07-25 16:25:00|15662.9|15658.9|15650.4|15646.4|15662.9|15658.9|15650.4|15646.4|298
1658766600000|2022-07-25 16:30:00|15647.3|15643.3|15639.5|15635.5|15647.3|15643.3|15634.8|15630.8|364
1658766900000|2022-07-25 16:35:00|15637.9|15633.9|15627|15623|15637.9|15633.9|15619.2|15615.2|373
1658767200000|2022-07-25 16:40:00|15625.4|15621.4|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|227
1658767500000|2022-07-25 16:45:00|15631.7|15627.7|15631.7|15627.7|15644.2|15640.2|15628.6|15624.6|264
1658767800000|2022-07-25 16:50:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|142
1658768100000|2022-07-25 16:55:00|15633.3|15629.3|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|243
1658768400000|2022-07-25 17:00:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|249
1658768700000|2022-07-25 17:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15614.5|15610.5|243
1658769000000|2022-07-25 17:10:00|15630.1|15626.1|15641.1|15637.1|15647.3|15643.3|15630.1|15626.1|198
1658769300000|2022-07-25 17:15:00|15642.6|15638.6|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|202
1658769600000|2022-07-25 17:20:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|123
1658769900000|2022-07-25 17:25:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|152
1658770200000|2022-07-25 17:30:00|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|163
1658770500000|2022-07-25 17:35:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|221
1658770800000|2022-07-25 17:40:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|277
1658771100000|2022-07-25 17:45:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|239
1658771400000|2022-07-25 17:50:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|334
1658771700000|2022-07-25 17:55:00|15637.9|15633.9|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|242
1658772000000|2022-07-25 18:00:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15614.5|15610.5|408
1658772300000|2022-07-25 18:05:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|458
1658772600000|2022-07-25 18:10:00|15628.6|15624.6|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|156
1658772900000|2022-07-25 18:15:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|314
1658773200000|2022-07-25 18:20:00|15648.9|15644.9|15655.1|15651.1|15656.7|15652.7|15647.3|15643.3|338
1658773500000|2022-07-25 18:25:00|15656.7|15652.7|15644.2|15640.2|15656.7|15652.7|15644.2|15640.2|280
1658773800000|2022-07-25 18:30:00|15647.3|15643.3|15631.7|15627.7|15653.6|15649.6|15622.3|15618.3|976
1658774100000|2022-07-25 18:35:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15627|15623|443
1658774400000|2022-07-25 18:40:00|15637.9|15633.9|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|605
1658774700000|2022-07-25 18:45:00|15637.9|15633.9|15634.8|15630.8|15647.3|15643.3|15628.6|15624.6|988
1658775000000|2022-07-25 18:50:00|15637.9|15633.9|15633.3|15629.3|15639.5|15635.5|15628.6|15624.6|464
1658775300000|2022-07-25 18:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15625.4|15621.4|689
1658775600000|2022-07-25 19:00:00|15628.6|15624.6|15636.4|15632.4|15641.1|15637.1|15625.4|15621.4|642
1658775900000|2022-07-25 19:05:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15630.1|15626.1|317
1658776200000|2022-07-25 19:10:00|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|289
1658776500000|2022-07-25 19:15:00|15644.2|15640.2|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|315
1658776800000|2022-07-25 19:20:00|15645.8|15641.8|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|292
1658777100000|2022-07-25 19:25:00|15652|15648|15656.7|15652.7|15659.8|15655.8|15652|15648|148
1658777400000|2022-07-25 19:30:00|15659.8|15655.8|15653.6|15649.6|15661.4|15657.4|15647.3|15643.3|326
1658777700000|2022-07-25 19:35:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|341
1658778000000|2022-07-25 19:40:00|15650.4|15646.4|15637.9|15633.9|15659.8|15655.8|15636.4|15632.4|522
1658778300000|2022-07-25 19:45:00|15636.4|15632.4|15647.3|15643.3|15650.4|15646.4|15631.7|15627.7|404
1658778600000|2022-07-25 19:50:00|15644.2|15640.2|15652|15648|15653.6|15649.6|15637.9|15633.9|426
1658778900000|2022-07-25 19:55:00|15653.6|15649.6|15659.8|15655.8|15667.6|15663.6|15650.4|15646.4|2085
1658779200000|2022-07-25 20:00:00|15669.2|15665.2|15678.6|15674.6|15697.3|15693.3|15658.3|15654.3|1214
1658779500000|2022-07-25 20:05:00|15677|15673|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|853
1658779800000|2022-07-25 20:10:00|15683.3|15679.3|15680.1|15676.1|15684.8|15680.8|15678.6|15674.6|276
1658780100000|2022-07-25 20:15:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|257
1658780400000|2022-07-25 20:20:00|15684.8|15680.8|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|269
1658780700000|2022-07-25 20:25:00|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15694.2|15690.2|590
1658781000000|2022-07-25 20:30:00|15703.6|15699.6|15698.9|15694.9|15719.2|15715.2|15698.9|15694.9|526
1658781300000|2022-07-25 20:35:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|224
1658781600000|2022-07-25 20:40:00|15684.8|15680.8|15684.8|15680.8|15697.3|15693.3|15683.3|15679.3|227
1658781900000|2022-07-25 20:45:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|164
1658782200000|2022-07-25 20:50:00|15689.5|15685.5|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|64
1658782500000|2022-07-25 20:55:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|237
1658786400000|2022-07-25 22:00:00|15711.4|15707.4|15702|15698|15712.9|15708.9|15698.9|15694.9|108
1658786700000|2022-07-25 22:05:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|5
1658787000000|2022-07-25 22:10:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|1
1658787300000|2022-07-25 22:15:00|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|29
1658787600000|2022-07-25 22:20:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|47
1658787900000|2022-07-25 22:25:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15695.8|15691.8|26
1658788200000|2022-07-25 22:30:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|27
1658788500000|2022-07-25 22:35:00|15691.1|15687.1|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|60
1658788800000|2022-07-25 22:40:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|12
1658789100000|2022-07-25 22:45:00|15691.1|15687.1|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|34
1658789400000|2022-07-25 22:50:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|22
1658789700000|2022-07-25 22:55:00|15689.5|15685.5|15695.8|15691.8|15697.3|15693.3|15689.5|15685.5|49
1658790000000|2022-07-25 23:00:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|6
1658790300000|2022-07-25 23:05:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|6
1658790600000|2022-07-25 23:10:00|15689.5|15685.5|15681.7|15677.7|15689.5|15685.5|15681.7|15677.7|36
1658790900000|2022-07-25 23:15:00|15683.3|15679.3|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|36
1658791200000|2022-07-25 23:20:00|15687.9|15683.9|15686.4|15682.4|15689.5|15685.5|15684.8|15680.8|14
1658791500000|2022-07-25 23:25:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|5
1658791800000|2022-07-25 23:30:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|13
1658792100000|2022-07-25 23:35:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|11
1658792400000|2022-07-25 23:40:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|19
1658792700000|2022-07-25 23:45:00|15687.9|15683.9|15677|15673|15687.9|15683.9|15677|15673|33
1658793000000|2022-07-25 23:50:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|8
1658793300000|2022-07-25 23:55:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15677|15673|17
1658793600000|2022-07-26 00:00:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|25
1658793900000|2022-07-26 00:05:00|15684.8|15680.8|15695.8|15691.8|15697.3|15693.3|15681.7|15677.7|42
1658794200000|2022-07-26 00:10:00|15697.3|15693.3|15714.5|15710.5|15719.2|15715.2|15695.8|15691.8|133
1658794500000|2022-07-26 00:15:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|65
1658794800000|2022-07-26 00:20:00|15717.6|15713.6|15720.8|15716.8|15722.3|15718.3|15716.1|15712.1|33
1658795100000|2022-07-26 00:25:00|15719.2|15715.2|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|87
1658795400000|2022-07-26 00:30:00|15728.6|15724.6|15741.1|15737.1|15744.2|15740.2|15727|15723|110
1658795700000|2022-07-26 00:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|38
1658796000000|2022-07-26 00:40:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|24
1658796300000|2022-07-26 00:45:00|15742.6|15738.6|15734.8|15730.8|15742.6|15738.6|15731.7|15727.7|79
1658796600000|2022-07-26 00:50:00|15731.7|15727.7|15750.4|15746.4|15750.4|15746.4|15731.7|15727.7|82
1658796900000|2022-07-26 00:55:00|15747.3|15743.3|15745.8|15741.8|15750.4|15746.4|15739.5|15735.5|44
1658797200000|2022-07-26 01:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|34
1658797500000|2022-07-26 01:05:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|50
1658797800000|2022-07-26 01:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|37
1658798100000|2022-07-26 01:15:00|15741.1|15737.1|15733.3|15729.3|15742.6|15738.6|15731.7|15727.7|30
1658798400000|2022-07-26 01:20:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15733.3|15729.3|38
1658798700000|2022-07-26 01:25:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|24
1658799000000|2022-07-26 01:30:00|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15728.6|15724.6|17
1658799300000|2022-07-26 01:35:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|19
1658799600000|2022-07-26 01:40:00|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|30
1658799900000|2022-07-26 01:45:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|40
1658800200000|2022-07-26 01:50:00|15741.1|15737.1|15737.9|15733.9|15742.6|15738.6|15737.9|15733.9|14
1658800500000|2022-07-26 01:55:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|18
1658800800000|2022-07-26 02:00:00|15742.6|15738.6|15742.6|15738.6|15745.8|15741.8|15741.1|15737.1|16
1658801100000|2022-07-26 02:05:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|4
1658801400000|2022-07-26 02:10:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|8
1658801700000|2022-07-26 02:15:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|18
1658802000000|2022-07-26 02:20:00|15736.4|15732.4|15733.3|15729.3|15737.9|15733.9|15731.7|15727.7|10
1658802300000|2022-07-26 02:25:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|4
1658802600000|2022-07-26 02:30:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|33
1658802900000|2022-07-26 02:35:00|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|8
1658803200000|2022-07-26 02:40:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|7
1658803500000|2022-07-26 02:45:00|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|5
1658803800000|2022-07-26 02:50:00|15722.3|15718.3|15727|15723|15727|15723|15719.2|15715.2|6
1658804100000|2022-07-26 02:55:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|5
1658804400000|2022-07-26 03:00:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|5
1658804700000|2022-07-26 03:05:00|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|10
1658805000000|2022-07-26 03:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|2
1658805300000|2022-07-26 03:15:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|19
1658805600000|2022-07-26 03:20:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|9
1658805900000|2022-07-26 03:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1658806200000|2022-07-26 03:30:00|||||||||1
1658806500000|2022-07-26 03:35:00|15723.9|15719.9|15723.9|15719.9|15727|15723|15722.3|15718.3|16
1658806800000|2022-07-26 03:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|7
1658807100000|2022-07-26 03:45:00|15722.3|15718.3|15727|15723|15727|15723|15719.2|15715.2|23
1658807400000|2022-07-26 03:50:00|15728.6|15724.6|15727|15723|15731.7|15727.7|15725.4|15721.4|13
1658807700000|2022-07-26 03:55:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|4
1658808000000|2022-07-26 04:00:00|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|23
1658808300000|2022-07-26 04:05:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|20
1658808600000|2022-07-26 04:10:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|9
1658808900000|2022-07-26 04:15:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|2
1658809200000|2022-07-26 04:20:00|15720.8|15716.8|15728.6|15724.6|15728.6|15724.6|15720.8|15716.8|15
1658809500000|2022-07-26 04:25:00|15727|15723|15731.7|15727.7|15733.3|15729.3|15727|15723|31
1658809800000|2022-07-26 04:30:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|26
1658810100000|2022-07-26 04:35:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|9
1658810400000|2022-07-26 04:40:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|3
1658810700000|2022-07-26 04:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|14
1658811000000|2022-07-26 04:50:00|||||||||1
1658811300000|2022-07-26 04:55:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|28
1658811600000|2022-07-26 05:00:00|15730.1|15726.1|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|30
1658811900000|2022-07-26 05:05:00|15733.3|15729.3|15730.1|15726.1|15734.8|15730.8|15730.1|15726.1|15
1658812200000|2022-07-26 05:10:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|8
1658812500000|2022-07-26 05:15:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|10
1658812800000|2022-07-26 05:20:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15719.2|15715.2|17
1658813100000|2022-07-26 05:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|16
1658813400000|2022-07-26 05:30:00|15720.8|15716.8|15717.6|15713.6|15722.3|15718.3|15716.1|15712.1|12
1658813700000|2022-07-26 05:35:00|15716.1|15712.1|15720.8|15716.8|15722.3|15718.3|15716.1|15712.1|11
1658814000000|2022-07-26 05:40:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|33
1658814300000|2022-07-26 05:45:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|25
1658814600000|2022-07-26 05:50:00|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|22
1658814900000|2022-07-26 05:55:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|24
1658815200000|2022-07-26 06:00:00|15716.1|15712.1|15725.4|15721.4|15728.6|15724.6|15709.8|15705.8|153
1658815500000|2022-07-26 06:05:00|15722.3|15718.3|15725.4|15721.4|15727|15723|15716.1|15712.1|25
1658815800000|2022-07-26 06:10:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|23
1658816100000|2022-07-26 06:15:00|15720.8|15716.8|15719.2|15715.2|15723.9|15719.9|15716.1|15712.1|81
1658816400000|2022-07-26 06:20:00|15716.1|15712.1|15706.7|15702.7|15720.8|15716.8|15706.7|15702.7|46
1658816700000|2022-07-26 06:25:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|65
1658817000000|2022-07-26 06:30:00|15717.6|15713.6|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|42
1658817300000|2022-07-26 06:35:00|15720.8|15716.8|15712.9|15708.9|15722.3|15718.3|15711.4|15707.4|50
1658817600000|2022-07-26 06:40:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|28
1658817900000|2022-07-26 06:45:00|15722.3|15718.3|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|88
1658818200000|2022-07-26 06:50:00|15727|15723|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|74
1658818500000|2022-07-26 06:55:00|15727|15723|15728.6|15724.6|15730.1|15726.1|15722.3|15718.3|74
1658818800000|2022-07-26 07:00:00|15731.7|15727.7|15731.7|15727.7|15736.4|15732.4|15722.3|15718.3|205
1658819100000|2022-07-26 07:05:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15719.2|15715.2|99
1658819400000|2022-07-26 07:10:00|15731.7|15727.7|15755.1|15751.1|15756.7|15752.7|15730.1|15726.1|181
1658819700000|2022-07-26 07:15:00|15756.7|15752.7|15759.8|15755.8|15764.5|15760.5|15750.4|15746.4|169
1658820000000|2022-07-26 07:20:00|15758.3|15754.3|15756.7|15752.7|15766.1|15762.1|15750.4|15746.4|111
1658820300000|2022-07-26 07:25:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|121
1658820600000|2022-07-26 07:30:00|15752|15748|15737.9|15733.9|15759.8|15755.8|15725.4|15721.4|379
1658820900000|2022-07-26 07:35:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15731.7|15727.7|145
1658821200000|2022-07-26 07:40:00|15737.9|15733.9|15725.4|15721.4|15741.1|15737.1|15725.4|15721.4|102
1658821500000|2022-07-26 07:45:00|15727|15723|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|115
1658821800000|2022-07-26 07:50:00|15739.5|15735.5|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|65
1658822100000|2022-07-26 07:55:00|15741.1|15737.1|15734.8|15730.8|15744.2|15740.2|15730.1|15726.1|55
1658822400000|2022-07-26 08:00:00|15731.7|15727.7|15737.9|15733.9|15739.5|15735.5|15731.7|15727.7|97
1658822700000|2022-07-26 08:05:00|15734.8|15730.8|15756.7|15752.7|15762.9|15758.9|15734.8|15730.8|133
1658823000000|2022-07-26 08:10:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|79
1658823300000|2022-07-26 08:15:00|15766.1|15762.1|15773.9|15769.9|15787.9|15783.9|15762.9|15758.9|286
1658823600000|2022-07-26 08:20:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|107
1658823900000|2022-07-26 08:25:00|15773.9|15769.9|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|92
1658824200000|2022-07-26 08:30:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|64
1658824500000|2022-07-26 08:35:00|15767.6|15763.6|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|160
1658824800000|2022-07-26 08:40:00|15761.4|15757.4|15748.9|15744.9|15761.4|15757.4|15744.2|15740.2|354
1658825100000|2022-07-26 08:45:00|15747.3|15743.3|15756.7|15752.7|15759.8|15755.8|15744.2|15740.2|84
1658825400000|2022-07-26 08:50:00|15758.3|15754.3|15747.3|15743.3|15759.8|15755.8|15747.3|15743.3|72
1658825700000|2022-07-26 08:55:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|137
1658826000000|2022-07-26 09:00:00|15745.8|15741.8|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|271
1658826300000|2022-07-26 09:05:00|15747.3|15743.3|15744.2|15740.2|15759.8|15755.8|15744.2|15740.2|233
1658826600000|2022-07-26 09:10:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15745.8|15741.8|80
1658826900000|2022-07-26 09:15:00|15744.2|15740.2|15744.2|15740.2|15748.9|15744.9|15737.9|15733.9|161
1658827200000|2022-07-26 09:20:00|15745.8|15741.8|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|35
1658827500000|2022-07-26 09:25:00|15755.1|15751.1|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|108
1658827800000|2022-07-26 09:30:00|15755.1|15751.1|15756.7|15752.7|15762.9|15758.9|15755.1|15751.1|51
1658828100000|2022-07-26 09:35:00|15758.3|15754.3|15747.3|15743.3|15766.1|15762.1|15747.3|15743.3|163
1658828400000|2022-07-26 09:40:00|15745.8|15741.8|15736.4|15732.4|15747.3|15743.3|15731.7|15727.7|351
1658828700000|2022-07-26 09:45:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|189
1658829000000|2022-07-26 09:50:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|225
1658829300000|2022-07-26 09:55:00|15733.3|15729.3|15741.1|15737.1|15741.1|15737.1|15725.4|15721.4|138
1658829600000|2022-07-26 10:00:00|15742.6|15738.6|15739.5|15735.5|15744.2|15740.2|15733.3|15729.3|117
1658829900000|2022-07-26 10:05:00|15737.9|15733.9|15759.8|15755.8|15759.8|15755.8|15728.6|15724.6|278
1658830200000|2022-07-26 10:10:00|15758.3|15754.3|15772.3|15768.3|15778.6|15774.6|15756.7|15752.7|153
1658830500000|2022-07-26 10:15:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|168
1658830800000|2022-07-26 10:20:00|15777|15773|15794.2|15790.2|15800.4|15796.4|15775.4|15771.4|361
1658831100000|2022-07-26 10:25:00|15795.8|15791.8|15781.7|15777.7|15797.3|15793.3|15781.7|15777.7|148
1658831400000|2022-07-26 10:30:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|152
1658831700000|2022-07-26 10:35:00|15789.5|15785.5|15787.9|15783.9|15803.6|15799.6|15784.8|15780.8|161
1658832000000|2022-07-26 10:40:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|87
1658832300000|2022-07-26 10:45:00|15781.7|15777.7|15772.3|15768.3|15784.8|15780.8|15766.1|15762.1|146
1658832600000|2022-07-26 10:50:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|64
1658832900000|2022-07-26 10:55:00|15775.4|15771.4|15767.6|15763.6|15775.4|15771.4|15764.5|15760.5|312
1658833200000|2022-07-26 11:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|171
1658833500000|2022-07-26 11:05:00|15767.6|15763.6|15762.9|15758.9|15778.6|15774.6|15759.8|15755.8|186
1658833800000|2022-07-26 11:10:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|62
1658834100000|2022-07-26 11:15:00|15766.1|15762.1|15766.1|15762.1|15778.6|15774.6|15764.5|15760.5|123
1658834400000|2022-07-26 11:20:00|15759.8|15755.8|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|133
1658834700000|2022-07-26 11:25:00|15755.1|15751.1|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|78
1658835000000|2022-07-26 11:30:00|15764.5|15760.5|15772.3|15768.3|15772.3|15768.3|15759.8|15755.8|88
1658835300000|2022-07-26 11:35:00|15775.4|15771.4|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|111
1658835600000|2022-07-26 11:40:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|161
1658835900000|2022-07-26 11:45:00|15787.9|15783.9|15794.2|15790.2|15800.4|15796.4|15778.6|15774.6|280
1658836200000|2022-07-26 11:50:00|15795.8|15791.8|15795.8|15791.8|15805.1|15801.1|15792.6|15788.6|197
1658836500000|2022-07-26 11:55:00|15797.3|15793.3|15775.4|15771.4|15800.4|15796.4|15772.3|15768.3|425
1658836800000|2022-07-26 12:00:00|15773.9|15769.9|15780.1|15776.1|15784.8|15780.8|15753.6|15749.6|648
1658837100000|2022-07-26 12:05:00|15781.7|15777.7|15789.5|15785.5|15795.8|15791.8|15778.6|15774.6|254
1658837400000|2022-07-26 12:10:00|15791.1|15787.1|15797.3|15793.3|15798.9|15794.9|15784.8|15780.8|173
1658837700000|2022-07-26 12:15:00|15800.4|15796.4|15825.4|15821.4|15827|15823|15791.1|15787.1|364
1658838000000|2022-07-26 12:20:00|15827|15823|15780.1|15776.1|15834.8|15830.8|15775.4|15771.4|1057
1658838300000|2022-07-26 12:25:00|15778.6|15774.6|15819.2|15815.2|15822.3|15818.3|15778.6|15774.6|373
1658838600000|2022-07-26 12:30:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|439
1658838900000|2022-07-26 12:35:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15806.7|15802.7|235
1658839200000|2022-07-26 12:40:00|15812.9|15808.9|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|804
1658839500000|2022-07-26 12:45:00|15830.1|15826.1|15822.3|15818.3|15844.2|15840.2|15816.1|15812.1|506
1658839800000|2022-07-26 12:50:00|15823.9|15819.9|15809.8|15805.8|15827|15823|15803.6|15799.6|522
1658840100000|2022-07-26 12:55:00|15808.3|15804.3|15822.3|15818.3|15828.6|15824.6|15806.7|15802.7|342
1658840400000|2022-07-26 13:00:00|15825.4|15821.4|15808.3|15804.3|15850.4|15846.4|15806.7|15802.7|759
1658840700000|2022-07-26 13:05:00|15809.8|15805.8|15814.5|15810.5|15819.2|15815.2|15802|15798|380
1658841000000|2022-07-26 13:10:00|15812.9|15808.9|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|249
1658841300000|2022-07-26 13:15:00|15834.8|15830.8|15844.2|15840.2|15850.4|15846.4|15834.8|15830.8|396
1658841600000|2022-07-26 13:20:00|15842.6|15838.6|15866.1|15862.1|15866.1|15862.1|15831.7|15827.7|500
1658841900000|2022-07-26 13:25:00|15864.5|15860.5|15850.4|15846.4|15870.8|15866.8|15848.9|15844.9|538
1658842200000|2022-07-26 13:30:00|15853.6|15849.6|15886.4|15882.4|15897.3|15893.3|15844.2|15840.2|1091
1658842500000|2022-07-26 13:35:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15872.3|15868.3|692
1658842800000|2022-07-26 13:40:00|15880.1|15876.1|15856.7|15852.7|15889.5|15885.5|15850.4|15846.4|614
1658843100000|2022-07-26 13:45:00|15859.8|15855.8|15859.8|15855.8|15870.8|15866.8|15850.4|15846.4|788
1658843400000|2022-07-26 13:50:00|15856.7|15852.7|15819.2|15815.2|15856.7|15852.7|15803.6|15799.6|1173
1658843700000|2022-07-26 13:55:00|15822.3|15818.3|15830.1|15826.1|15853.6|15849.6|15822.3|15818.3|889
1658844000000|2022-07-26 14:00:00|15833.3|15829.3|15816.1|15812.1|15855.1|15851.1|15809.8|15805.8|646
1658844300000|2022-07-26 14:05:00|15819.2|15815.2|15809.8|15805.8|15820.8|15816.8|15791.1|15787.1|805
1658844600000|2022-07-26 14:10:00|15806.7|15802.7|15837.9|15833.9|15837.9|15833.9|15787.9|15783.9|1112
1658844900000|2022-07-26 14:15:00|15841.1|15837.1|15819.2|15815.2|15847.3|15843.3|15809.8|15805.8|597
1658845200000|2022-07-26 14:20:00|15820.8|15816.8|15822.3|15818.3|15827|15823|15803.6|15799.6|434
1658845500000|2022-07-26 14:25:00|15820.8|15816.8|15806.7|15802.7|15825.4|15821.4|15797.3|15793.3|601
1658845800000|2022-07-26 14:30:00|15803.6|15799.6|15787.9|15783.9|15816.1|15812.1|15781.7|15777.7|569
1658846100000|2022-07-26 14:35:00|15786.4|15782.4|15781.7|15777.7|15794.2|15790.2|15772.3|15768.3|671
1658846400000|2022-07-26 14:40:00|15784.8|15780.8|15769.2|15765.2|15784.8|15780.8|15766.1|15762.1|571
1658846700000|2022-07-26 14:45:00|15767.6|15763.6|15744.2|15740.2|15769.2|15765.2|15741.1|15737.1|739
1658847000000|2022-07-26 14:50:00|15742.6|15738.6|15753.6|15749.6|15759.8|15755.8|15736.4|15732.4|673
1658847300000|2022-07-26 14:55:00|15755.1|15751.1|15766.1|15762.1|15778.6|15774.6|15755.1|15751.1|637
1658847600000|2022-07-26 15:00:00|15769.2|15765.2|15786.4|15782.4|15787.9|15783.9|15769.2|15765.2|446
1658847900000|2022-07-26 15:05:00|15784.8|15780.8|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|348
1658848200000|2022-07-26 15:10:00|15792.6|15788.6|15781.7|15777.7|15794.2|15790.2|15772.3|15768.3|493
1658848500000|2022-07-26 15:15:00|15783.3|15779.3|15784.8|15780.8|15797.3|15793.3|15778.6|15774.6|486
1658848800000|2022-07-26 15:20:00|15791.1|15787.1|15781.7|15777.7|15794.2|15790.2|15781.7|15777.7|249
1658849100000|2022-07-26 15:25:00|15778.6|15774.6|15766.1|15762.1|15784.8|15780.8|15764.5|15760.5|299
1658849400000|2022-07-26 15:30:00|15767.6|15763.6|15770.8|15766.8|15781.7|15777.7|15766.1|15762.1|280
1658849700000|2022-07-26 15:35:00|15772.3|15768.3|15784.8|15780.8|15791.1|15787.1|15769.2|15765.2|492
1658850000000|2022-07-26 15:40:00|15783.3|15779.3|15756.7|15752.7|15797.3|15793.3|15753.6|15749.6|594
1658850300000|2022-07-26 15:45:00|15759.8|15755.8|15761.4|15757.4|15766.1|15762.1|15756.7|15752.7|465
1658850600000|2022-07-26 15:50:00|15762.9|15758.9|15794.2|15790.2|15797.3|15793.3|15762.9|15758.9|541
1658850900000|2022-07-26 15:55:00|15792.6|15788.6|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|399
1658851200000|2022-07-26 16:00:00|15786.4|15782.4|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|267
1658851500000|2022-07-26 16:05:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|305
1658851800000|2022-07-26 16:10:00|15766.1|15762.1|15772.3|15768.3|15781.7|15777.7|15766.1|15762.1|404
1658852100000|2022-07-26 16:15:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|382
1658852400000|2022-07-26 16:20:00|15781.7|15777.7|15766.1|15762.1|15784.8|15780.8|15759.8|15755.8|257
1658852700000|2022-07-26 16:25:00|15762.9|15758.9|15761.4|15757.4|15769.2|15765.2|15756.7|15752.7|342
1658853000000|2022-07-26 16:30:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15747.3|15743.3|263
1658853300000|2022-07-26 16:35:00|15753.6|15749.6|15756.7|15752.7|15762.9|15758.9|15750.4|15746.4|318
1658853600000|2022-07-26 16:40:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|261
1658853900000|2022-07-26 16:45:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|171
1658854200000|2022-07-26 16:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|294
1658854500000|2022-07-26 16:55:00|15745.8|15741.8|15753.6|15749.6|15753.6|15749.6|15741.1|15737.1|283
1658854800000|2022-07-26 17:00:00|15752|15748|15766.1|15762.1|15772.3|15768.3|15750.4|15746.4|525
1658855100000|2022-07-26 17:05:00|15764.5|15760.5|15733.3|15729.3|15766.1|15762.1|15731.7|15727.7|453
1658855400000|2022-07-26 17:10:00|15731.7|15727.7|15736.4|15732.4|15737.9|15733.9|15728.6|15724.6|179
1658855700000|2022-07-26 17:15:00|15737.9|15733.9|15744.2|15740.2|15752|15748|15736.4|15732.4|273
1658856000000|2022-07-26 17:20:00|15745.8|15741.8|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|116
1658856300000|2022-07-26 17:25:00|15737.9|15733.9|15737.9|15733.9|15750.4|15746.4|15736.4|15732.4|171
1658856600000|2022-07-26 17:30:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|154
1658856900000|2022-07-26 17:35:00|15741.1|15737.1|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|373
1658857200000|2022-07-26 17:40:00|15736.4|15732.4|15731.7|15727.7|15737.9|15733.9|15722.3|15718.3|343
1658857500000|2022-07-26 17:45:00|15730.1|15726.1|15737.9|15733.9|15741.1|15737.1|15730.1|15726.1|379
1658857800000|2022-07-26 17:50:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|279
1658858100000|2022-07-26 17:55:00|15745.8|15741.8|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|193
1658858400000|2022-07-26 18:00:00|15744.2|15740.2|15733.3|15729.3|15744.2|15740.2|15731.7|15727.7|129
1658858700000|2022-07-26 18:05:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|290
1658859000000|2022-07-26 18:10:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|159
1658859300000|2022-07-26 18:15:00|15733.3|15729.3|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|214
1658859600000|2022-07-26 18:20:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|369
1658859900000|2022-07-26 18:25:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|273
1658860200000|2022-07-26 18:30:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15737.9|15733.9|358
1658860500000|2022-07-26 18:35:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|399
1658860800000|2022-07-26 18:40:00|15748.9|15744.9|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|359
1658861100000|2022-07-26 18:45:00|15745.8|15741.8|15750.4|15746.4|15755.1|15751.1|15745.8|15741.8|307
1658861400000|2022-07-26 18:50:00|15752|15748|15744.2|15740.2|15752|15748|15737.9|15733.9|320
1658861700000|2022-07-26 18:55:00|15742.6|15738.6|15737.9|15733.9|15742.6|15738.6|15734.8|15730.8|480
1658862000000|2022-07-26 19:00:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|283
1658862300000|2022-07-26 19:05:00|15733.3|15729.3|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|233
1658862600000|2022-07-26 19:10:00|15728.6|15724.6|15703.6|15699.6|15728.6|15724.6|15700.4|15696.4|765
1658862900000|2022-07-26 19:15:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|286
1658863200000|2022-07-26 19:20:00|15691.1|15687.1|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|376
1658863500000|2022-07-26 19:25:00|15681.7|15677.7|15677|15673|15684.8|15680.8|15672.3|15668.3|580
1658863800000|2022-07-26 19:30:00|15675.4|15671.4|15687.9|15683.9|15691.1|15687.1|15675.4|15671.4|391
1658864100000|2022-07-26 19:35:00|15684.8|15680.8|15700.4|15696.4|15702|15698|15684.8|15680.8|308
1658864400000|2022-07-26 19:40:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|383
1658864700000|2022-07-26 19:45:00|15702|15698|15691.1|15687.1|15702|15698|15684.8|15680.8|467
1658865000000|2022-07-26 19:50:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|534
1658865300000|2022-07-26 19:55:00|15694.2|15690.2|15672.3|15668.3|15694.2|15690.2|15662.9|15658.9|2019
1658865600000|2022-07-26 20:00:00|15675.4|15671.4|15694.2|15690.2|15694.2|15690.2|15661.4|15657.4|1625
1658865900000|2022-07-26 20:05:00|15695.8|15691.8|15681.7|15677.7|15700.4|15696.4|15681.7|15677.7|567
1658866200000|2022-07-26 20:10:00|15683.3|15679.3|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|139
1658866500000|2022-07-26 20:15:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|221
1658866800000|2022-07-26 20:20:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|322
1658867100000|2022-07-26 20:25:00|15689.5|15685.5|15703.6|15699.6|15703.6|15699.6|15684.8|15680.8|471
1658867400000|2022-07-26 20:30:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|196
1658867700000|2022-07-26 20:35:00|15706.7|15702.7|15697.3|15693.3|15709.8|15705.8|15694.2|15690.2|204
1658868000000|2022-07-26 20:40:00|15695.8|15691.8|15687.9|15683.9|15698.9|15694.9|15687.9|15683.9|102
1658868300000|2022-07-26 20:45:00|15691.1|15687.1|15672.3|15668.3|15691.1|15687.1|15672.3|15668.3|442
1658868600000|2022-07-26 20:50:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|101
1658868900000|2022-07-26 20:55:00|15677|15673|15673.9|15669.9|15678.6|15674.6|15667.6|15663.6|135
1658872800000|2022-07-26 22:00:00|15686.4|15682.4|15684.8|15680.8|15692.6|15688.6|15681.7|15677.7|25
1658873100000|2022-07-26 22:05:00|15689.5|15685.5|15680.1|15676.1|15689.5|15685.5|15680.1|15676.1|22
1658873400000|2022-07-26 22:10:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|4
1658873700000|2022-07-26 22:15:00|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|6
1658874000000|2022-07-26 22:20:00|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|5
1658874300000|2022-07-26 22:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|2
1658874600000|2022-07-26 22:30:00|15680.1|15676.1|15683.3|15679.3|15683.3|15679.3|15678.6|15674.6|5
1658874900000|2022-07-26 22:35:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15683.3|15679.3|9
1658875200000|2022-07-26 22:40:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|11
1658875500000|2022-07-26 22:45:00|15692.6|15688.6|15702|15698|15702|15698|15692.6|15688.6|12
1658875800000|2022-07-26 22:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|7
1658876100000|2022-07-26 22:55:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|8
1658876400000|2022-07-26 23:00:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1658876700000|2022-07-26 23:05:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|10
1658877000000|2022-07-26 23:10:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|3
1658877300000|2022-07-26 23:15:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|4
1658877600000|2022-07-26 23:20:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15686.4|15682.4|20
1658877900000|2022-07-26 23:25:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|19
1658878200000|2022-07-26 23:30:00|15686.4|15682.4|15686.4|15682.4|15691.1|15687.1|15684.8|15680.8|40
1658878500000|2022-07-26 23:35:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|14
1658878800000|2022-07-26 23:40:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|17
1658879100000|2022-07-26 23:45:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|7
1658879400000|2022-07-26 23:50:00|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|12
1658879700000|2022-07-26 23:55:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|12
1658880000000|2022-07-27 00:00:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|79
1658880300000|2022-07-27 00:05:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|50
1658880600000|2022-07-27 00:10:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|31
1658880900000|2022-07-27 00:15:00|15706.7|15702.7|15686.4|15682.4|15706.7|15702.7|15684.8|15680.8|88
1658881200000|2022-07-27 00:20:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|43
1658881500000|2022-07-27 00:25:00|15687.9|15683.9|15684.8|15680.8|15689.5|15685.5|15684.8|15680.8|84
1658881800000|2022-07-27 00:30:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|33
1658882100000|2022-07-27 00:35:00|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|21
1658882400000|2022-07-27 00:40:00|15681.7|15677.7|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|52
1658882700000|2022-07-27 00:45:00|15677|15673|15669.2|15665.2|15677|15673|15666.1|15662.1|19
1658883000000|2022-07-27 00:50:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|49
1658883300000|2022-07-27 00:55:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15659.8|15655.8|25
1658883600000|2022-07-27 01:00:00|15667.6|15663.6|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658883900000|2022-07-27 01:05:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|34
1658884200000|2022-07-27 01:10:00|15659.8|15655.8|15656.7|15652.7|15661.4|15657.4|15653.6|15649.6|42
1658884500000|2022-07-27 01:15:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|95
1658884800000|2022-07-27 01:20:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|86
1658885100000|2022-07-27 01:25:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|22
1658885400000|2022-07-27 01:30:00|15667.6|15663.6|15683.3|15679.3|15691.1|15687.1|15667.6|15663.6|189
1658885700000|2022-07-27 01:35:00|15684.8|15680.8|15683.3|15679.3|15689.5|15685.5|15681.7|15677.7|65
1658886000000|2022-07-27 01:40:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|66
1658886300000|2022-07-27 01:45:00|15683.3|15679.3|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|36
1658886600000|2022-07-27 01:50:00|15687.9|15683.9|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|64
1658886900000|2022-07-27 01:55:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|20
1658887200000|2022-07-27 02:00:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15675.4|15671.4|21
1658887500000|2022-07-27 02:05:00|15684.8|15680.8|15684.8|15680.8|15691.1|15687.1|15683.3|15679.3|15
1658887800000|2022-07-27 02:10:00|15686.4|15682.4|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|6
1658888100000|2022-07-27 02:15:00|15677|15673|15672.3|15668.3|15678.6|15674.6|15669.2|15665.2|28
1658888400000|2022-07-27 02:20:00|15670.8|15666.8|15675.4|15671.4|15675.4|15671.4|15670.8|15666.8|10
1658888700000|2022-07-27 02:25:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|15
1658889000000|2022-07-27 02:30:00|15677|15673|15680.1|15676.1|15681.7|15677.7|15677|15673|4
1658889300000|2022-07-27 02:35:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|12
1658889600000|2022-07-27 02:40:00|15678.6|15674.6|15677|15673|15680.1|15676.1|15675.4|15671.4|8
1658889900000|2022-07-27 02:45:00|15678.6|15674.6|15670.8|15666.8|15678.6|15674.6|15670.8|15666.8|7
1658890200000|2022-07-27 02:50:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15667.6|15663.6|7
1658890500000|2022-07-27 02:55:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|14
1658890800000|2022-07-27 03:00:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|9
1658891100000|2022-07-27 03:05:00|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|7
1658891400000|2022-07-27 03:10:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|7
1658891700000|2022-07-27 03:15:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|23
1658892000000|2022-07-27 03:20:00|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|2
1658892300000|2022-07-27 03:25:00|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15667.6|15663.6|9
1658892600000|2022-07-27 03:30:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|0
1658892900000|2022-07-27 03:35:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|25
1658893200000|2022-07-27 03:40:00|15677|15673|15697.3|15693.3|15697.3|15693.3|15677|15673|141
1658893500000|2022-07-27 03:45:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|43
1658893800000|2022-07-27 03:50:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1658894100000|2022-07-27 03:55:00|15692.6|15688.6|15692.6|15688.6|15695.8|15691.8|15691.1|15687.1|6
1658894400000|2022-07-27 04:00:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|1
1658894700000|2022-07-27 04:05:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|16
1658895000000|2022-07-27 04:10:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|12
1658895300000|2022-07-27 04:15:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15689.5|15685.5|15
1658895600000|2022-07-27 04:20:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|1
1658895900000|2022-07-27 04:25:00|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15683.3|15679.3|12
1658896200000|2022-07-27 04:30:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|43
1658896500000|2022-07-27 04:35:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|3
1658896800000|2022-07-27 04:40:00|15684.8|15680.8|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|33
1658897100000|2022-07-27 04:45:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|11
1658897400000|2022-07-27 04:50:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|35
1658897700000|2022-07-27 04:55:00|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|8
1658898000000|2022-07-27 05:00:00|15677|15673|15680.1|15676.1|15680.1|15676.1|15672.3|15668.3|21
1658898300000|2022-07-27 05:05:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|5
1658898600000|2022-07-27 05:10:00|15686.4|15682.4|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|31
1658898900000|2022-07-27 05:15:00|15683.3|15679.3|15678.6|15674.6|15686.4|15682.4|15678.6|15674.6|59
1658899200000|2022-07-27 05:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|11
1658899500000|2022-07-27 05:25:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|120
1658899800000|2022-07-27 05:30:00|15680.1|15676.1|15680.1|15676.1|15683.3|15679.3|15678.6|15674.6|42
1658900100000|2022-07-27 05:35:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|19
1658900400000|2022-07-27 05:40:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|20
1658900700000|2022-07-27 05:45:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15683.3|15679.3|28
1658901000000|2022-07-27 05:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|27
1658901300000|2022-07-27 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1658901600000|2022-07-27 06:00:00|15691.1|15687.1|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|118
1658901900000|2022-07-27 06:05:00|15684.8|15680.8|15689.5|15685.5|15695.8|15691.8|15681.7|15677.7|63
1658902200000|2022-07-27 06:10:00|15687.9|15683.9|15684.8|15680.8|15692.6|15688.6|15684.8|15680.8|49
1658902500000|2022-07-27 06:15:00|15687.9|15683.9|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|23
1658902800000|2022-07-27 06:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|97
1658903100000|2022-07-27 06:25:00|15702|15698|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|60
1658903400000|2022-07-27 06:30:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|176
1658903700000|2022-07-27 06:35:00|15706.7|15702.7|15706.7|15702.7|15711.4|15707.4|15700.4|15696.4|125
1658904000000|2022-07-27 06:40:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15697.3|15693.3|84
1658904300000|2022-07-27 06:45:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15692.6|15688.6|74
1658904600000|2022-07-27 06:50:00|15702|15698|15689.5|15685.5|15703.6|15699.6|15687.9|15683.9|90
1658904900000|2022-07-27 06:55:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|29
1658905200000|2022-07-27 07:00:00|15687.9|15683.9|15650.4|15646.4|15694.2|15690.2|15644.2|15640.2|935
1658905500000|2022-07-27 07:05:00|15648.9|15644.9|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|433
1658905800000|2022-07-27 07:10:00|15658.3|15654.3|15656.7|15652.7|15664.5|15660.5|15647.3|15643.3|279
1658906100000|2022-07-27 07:15:00|15658.3|15654.3|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|102
1658906400000|2022-07-27 07:20:00|15641.1|15637.1|15644.2|15640.2|15648.9|15644.9|15634.8|15630.8|165
1658906700000|2022-07-27 07:25:00|15642.6|15638.6|15644.2|15640.2|15645.8|15641.8|15637.9|15633.9|72
1658907000000|2022-07-27 07:30:00|15641.1|15637.1|15648.9|15644.9|15656.7|15652.7|15641.1|15637.1|59
1658907300000|2022-07-27 07:35:00|15647.3|15643.3|15653.6|15649.6|15655.1|15651.1|15637.9|15633.9|68
1658907600000|2022-07-27 07:40:00|15655.1|15651.1|15662.9|15658.9|15675.4|15671.4|15653.6|15649.6|218
1658907900000|2022-07-27 07:45:00|15664.5|15660.5|15695.8|15691.8|15695.8|15691.8|15664.5|15660.5|229
1658908200000|2022-07-27 07:50:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|105
1658908500000|2022-07-27 07:55:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15675.4|15671.4|103
1658908800000|2022-07-27 08:00:00|15695.8|15691.8|15702|15698|15706.7|15702.7|15694.2|15690.2|225
1658909100000|2022-07-27 08:05:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15691.1|15687.1|63
1658909400000|2022-07-27 08:10:00|15700.4|15696.4|15709.8|15705.8|15719.2|15715.2|15698.9|15694.9|205
1658909700000|2022-07-27 08:15:00|15711.4|15707.4|15717.6|15713.6|15722.3|15718.3|15709.8|15705.8|141
1658910000000|2022-07-27 08:20:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|74
1658910300000|2022-07-27 08:25:00|15717.6|15713.6|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|88
1658910600000|2022-07-27 08:30:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|114
1658910900000|2022-07-27 08:35:00|15705.1|15701.1|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|137
1658911200000|2022-07-27 08:40:00|15720.8|15716.8|15709.8|15705.8|15722.3|15718.3|15706.7|15702.7|59
1658911500000|2022-07-27 08:45:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|69
1658911800000|2022-07-27 08:50:00|15706.7|15702.7|15695.8|15691.8|15709.8|15705.8|15694.2|15690.2|31
1658912100000|2022-07-27 08:55:00|15697.3|15693.3|15709.8|15705.8|15712.9|15708.9|15694.2|15690.2|96
1658912400000|2022-07-27 09:00:00|15712.9|15708.9|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|252
1658912700000|2022-07-27 09:05:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15714.5|15710.5|91
1658913000000|2022-07-27 09:10:00|15720.8|15716.8|15712.9|15708.9|15725.4|15721.4|15712.9|15708.9|89
1658913300000|2022-07-27 09:15:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|56
1658913600000|2022-07-27 09:20:00|15714.5|15710.5|15703.6|15699.6|15716.1|15712.1|15703.6|15699.6|47
1658913900000|2022-07-27 09:25:00|15700.4|15696.4|15692.6|15688.6|15706.7|15702.7|15692.6|15688.6|61
1658914200000|2022-07-27 09:30:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|145
1658914500000|2022-07-27 09:35:00|15686.4|15682.4|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|201
1658914800000|2022-07-27 09:40:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|67
1658915100000|2022-07-27 09:45:00|15677|15673|15678.6|15674.6|15686.4|15682.4|15675.4|15671.4|68
1658915400000|2022-07-27 09:50:00|15680.1|15676.1|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|85
1658915700000|2022-07-27 09:55:00|15680.1|15676.1|15697.3|15693.3|15697.3|15693.3|15678.6|15674.6|55
1658916000000|2022-07-27 10:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|79
1658916300000|2022-07-27 10:05:00|15698.9|15694.9|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|108
1658916600000|2022-07-27 10:10:00|15700.4|15696.4|15702|15698|15709.8|15705.8|15698.9|15694.9|188
1658916900000|2022-07-27 10:15:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|144
1658917200000|2022-07-27 10:20:00|15703.6|15699.6|15689.5|15685.5|15703.6|15699.6|15684.8|15680.8|81
1658917500000|2022-07-27 10:25:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|38
1658917800000|2022-07-27 10:30:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|94
1658918100000|2022-07-27 10:35:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|102
1658918400000|2022-07-27 10:40:00|15684.8|15680.8|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|72
1658918700000|2022-07-27 10:45:00|15689.5|15685.5|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|51
1658919000000|2022-07-27 10:50:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|42
1658919300000|2022-07-27 10:55:00|15684.8|15680.8|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|57
1658919600000|2022-07-27 11:00:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|67
1658919900000|2022-07-27 11:05:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|215
1658920200000|2022-07-27 11:10:00|15677|15673|15670.8|15666.8|15677|15673|15666.1|15662.1|156
1658920500000|2022-07-27 11:15:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|49
1658920800000|2022-07-27 11:20:00|15680.1|15676.1|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|101
1658921100000|2022-07-27 11:25:00|15684.8|15680.8|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|42
1658921400000|2022-07-27 11:30:00|15695.8|15691.8|15684.8|15680.8|15695.8|15691.8|15681.7|15677.7|134
1658921700000|2022-07-27 11:35:00|15683.3|15679.3|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|77
1658922000000|2022-07-27 11:40:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|131
1658922300000|2022-07-27 11:45:00|15683.3|15679.3|15689.5|15685.5|15691.1|15687.1|15675.4|15671.4|59
1658922600000|2022-07-27 11:50:00|15687.9|15683.9|15684.8|15680.8|15695.8|15691.8|15684.8|15680.8|153
1658922900000|2022-07-27 11:55:00|15683.3|15679.3|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|150
1658923200000|2022-07-27 12:00:00|15684.8|15680.8|15667.6|15663.6|15691.1|15687.1|15667.6|15663.6|136
1658923500000|2022-07-27 12:05:00|15666.1|15662.1|15659.8|15655.8|15672.3|15668.3|15658.3|15654.3|140
1658923800000|2022-07-27 12:10:00|15656.7|15652.7|15684.8|15680.8|15684.8|15680.8|15656.7|15652.7|199
1658924100000|2022-07-27 12:15:00|15686.4|15682.4|15714.5|15710.5|15714.5|15710.5|15684.8|15680.8|215
1658924400000|2022-07-27 12:20:00|15716.1|15712.1|15741.1|15737.1|15752|15748|15714.5|15710.5|509
1658924700000|2022-07-27 12:25:00|15739.5|15735.5|15719.2|15715.2|15747.3|15743.3|15712.9|15708.9|436
1658925000000|2022-07-27 12:30:00|15717.6|15713.6|15681.7|15677.7|15717.6|15713.6|15659.8|15655.8|714
1658925300000|2022-07-27 12:35:00|15683.3|15679.3|15703.6|15699.6|15711.4|15707.4|15680.1|15676.1|278
1658925600000|2022-07-27 12:40:00|15700.4|15696.4|15711.4|15707.4|15716.1|15712.1|15689.5|15685.5|310
1658925900000|2022-07-27 12:45:00|15709.8|15705.8|15712.9|15708.9|15714.5|15710.5|15678.6|15674.6|458
1658926200000|2022-07-27 12:50:00|15709.8|15705.8|15731.7|15727.7|15744.2|15740.2|15706.7|15702.7|663
1658926500000|2022-07-27 12:55:00|15733.3|15729.3|15728.6|15724.6|15744.2|15740.2|15720.8|15716.8|524
1658926800000|2022-07-27 13:00:00|15727|15723|15712.9|15708.9|15728.6|15724.6|15703.6|15699.6|510
1658927100000|2022-07-27 13:05:00|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15700.4|15696.4|386
1658927400000|2022-07-27 13:10:00|15723.9|15719.9|15737.9|15733.9|15741.1|15737.1|15722.3|15718.3|399
1658927700000|2022-07-27 13:15:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|249
1658928000000|2022-07-27 13:20:00|15742.6|15738.6|15747.3|15743.3|15766.1|15762.1|15734.8|15730.8|632
1658928300000|2022-07-27 13:25:00|15750.4|15746.4|15742.6|15738.6|15753.6|15749.6|15734.8|15730.8|354
1658928600000|2022-07-27 13:30:00|15744.2|15740.2|15778.6|15774.6|15784.8|15780.8|15734.8|15730.8|934
1658928900000|2022-07-27 13:35:00|15775.4|15771.4|15781.7|15777.7|15783.3|15779.3|15758.3|15754.3|463
1658929200000|2022-07-27 13:40:00|15784.8|15780.8|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|614
1658929500000|2022-07-27 13:45:00|15769.2|15765.2|15762.9|15758.9|15784.8|15780.8|15753.6|15749.6|633
1658929800000|2022-07-27 13:50:00|15761.4|15757.4|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|303
1658930100000|2022-07-27 13:55:00|15759.8|15755.8|15764.5|15760.5|15767.6|15763.6|15750.4|15746.4|363
1658930400000|2022-07-27 14:00:00|15766.1|15762.1|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|454
1658930700000|2022-07-27 14:05:00|15759.8|15755.8|15778.6|15774.6|15787.9|15783.9|15750.4|15746.4|276
1658931000000|2022-07-27 14:10:00|15775.4|15771.4|15798.9|15794.9|15803.6|15799.6|15775.4|15771.4|458
1658931300000|2022-07-27 14:15:00|15797.3|15793.3|15778.6|15774.6|15802|15798|15778.6|15774.6|496
1658931600000|2022-07-27 14:20:00|15777|15773|15787.9|15783.9|15791.1|15787.1|15772.3|15768.3|343
1658931900000|2022-07-27 14:25:00|15784.8|15780.8|15775.4|15771.4|15791.1|15787.1|15770.8|15766.8|331
1658932200000|2022-07-27 14:30:00|15777|15773|15756.7|15752.7|15781.7|15777.7|15756.7|15752.7|433
1658932500000|2022-07-27 14:35:00|15753.6|15749.6|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|538
1658932800000|2022-07-27 14:40:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15731.7|15727.7|684
1658933100000|2022-07-27 14:45:00|15744.2|15740.2|15753.6|15749.6|15762.9|15758.9|15741.1|15737.1|564
1658933400000|2022-07-27 14:50:00|15750.4|15746.4|15762.9|15758.9|15769.2|15765.2|15747.3|15743.3|290
1658933700000|2022-07-27 14:55:00|15759.8|15755.8|15744.2|15740.2|15762.9|15758.9|15741.1|15737.1|381
1658934000000|2022-07-27 15:00:00|15742.6|15738.6|15756.7|15752.7|15756.7|15752.7|15734.8|15730.8|472
1658934300000|2022-07-27 15:05:00|15753.6|15749.6|15764.5|15760.5|15772.3|15768.3|15753.6|15749.6|370
1658934600000|2022-07-27 15:10:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15761.4|15757.4|378
1658934900000|2022-07-27 15:15:00|15769.2|15765.2|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|669
1658935200000|2022-07-27 15:20:00|15764.5|15760.5|15737.9|15733.9|15766.1|15762.1|15737.9|15733.9|351
1658935500000|2022-07-27 15:25:00|15739.5|15735.5|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|235
1658935800000|2022-07-27 15:30:00|15742.6|15738.6|15753.6|15749.6|15756.7|15752.7|15741.1|15737.1|287
1658936100000|2022-07-27 15:35:00|15748.9|15744.9|15737.9|15733.9|15753.6|15749.6|15737.9|15733.9|260
1658936400000|2022-07-27 15:40:00|15734.8|15730.8|15725.4|15721.4|15741.1|15737.1|15719.2|15715.2|589
1658936700000|2022-07-27 15:45:00|15723.9|15719.9|15730.1|15726.1|15741.1|15737.1|15722.3|15718.3|329
1658937000000|2022-07-27 15:50:00|15728.6|15724.6|15741.1|15737.1|15741.1|15737.1|15728.6|15724.6|187
1658937300000|2022-07-27 15:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15733.3|15729.3|183
1658937600000|2022-07-27 16:00:00|15739.5|15735.5|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|355
1658937900000|2022-07-27 16:05:00|15747.3|15743.3|15758.3|15754.3|15759.8|15755.8|15747.3|15743.3|167
1658938200000|2022-07-27 16:10:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|194
1658938500000|2022-07-27 16:15:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|343
1658938800000|2022-07-27 16:20:00|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|315
1658939100000|2022-07-27 16:25:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|194
1658939400000|2022-07-27 16:30:00|15750.4|15746.4|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|415
1658939700000|2022-07-27 16:35:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|349
1658940000000|2022-07-27 16:40:00|15761.4|15757.4|15747.3|15743.3|15761.4|15757.4|15747.3|15743.3|299
1658940300000|2022-07-27 16:45:00|15745.8|15741.8|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|335
1658940600000|2022-07-27 16:50:00|15752|15748|15756.7|15752.7|15758.3|15754.3|15750.4|15746.4|151
1658940900000|2022-07-27 16:55:00|15753.6|15749.6|15769.2|15765.2|15775.4|15771.4|15753.6|15749.6|286
1658941200000|2022-07-27 17:00:00|15770.8|15766.8|15772.3|15768.3|15775.4|15771.4|15762.9|15758.9|118
1658941500000|2022-07-27 17:05:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15767.6|15763.6|306
1658941800000|2022-07-27 17:10:00|15777|15773|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|205
1658942100000|2022-07-27 17:15:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|153
1658942400000|2022-07-27 17:20:00|15772.3|15768.3|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|437
1658942700000|2022-07-27 17:25:00|15775.4|15771.4|15756.7|15752.7|15777|15773|15753.6|15749.6|365
1658943000000|2022-07-27 17:30:00|15755.1|15751.1|15761.4|15757.4|15762.9|15758.9|15750.4|15746.4|343
1658943300000|2022-07-27 17:35:00|15762.9|15758.9|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|217
1658943600000|2022-07-27 17:40:00|15752|15748|15761.4|15757.4|15762.9|15758.9|15747.3|15743.3|293
1658943900000|2022-07-27 17:45:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|227
1658944200000|2022-07-27 17:50:00|15758.3|15754.3|15769.2|15765.2|15770.8|15766.8|15747.3|15743.3|375
1658944500000|2022-07-27 17:55:00|15772.3|15768.3|15777|15773|15783.3|15779.3|15762.9|15758.9|187
1658944800000|2022-07-27 18:00:00|15775.4|15771.4|15753.6|15749.6|15784.8|15780.8|15745.8|15741.8|415
1658945100000|2022-07-27 18:05:00|15752|15748|15728.6|15724.6|15753.6|15749.6|15725.4|15721.4|475
1658945400000|2022-07-27 18:10:00|15730.1|15726.1|15745.8|15741.8|15747.3|15743.3|15725.4|15721.4|225
1658945700000|2022-07-27 18:15:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15733.3|15729.3|163
1658946000000|2022-07-27 18:20:00|15752|15748|15761.4|15757.4|15761.4|15757.4|15750.4|15746.4|201
1658946300000|2022-07-27 18:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|148
1658946600000|2022-07-27 18:30:00|15761.4|15757.4|15712.9|15708.9|15762.9|15758.9|15706.7|15702.7|712
1658946900000|2022-07-27 18:35:00|15716.1|15712.1|15720.8|15716.8|15731.7|15727.7|15697.3|15693.3|1472
1658947200000|2022-07-27 18:40:00|15722.3|15718.3|15753.6|15749.6|15781.7|15777.7|15719.2|15715.2|1997
1658947500000|2022-07-27 18:45:00|15755.1|15751.1|15769.2|15765.2|15791.1|15787.1|15750.4|15746.4|1544
1658947800000|2022-07-27 18:50:00|15770.8|15766.8|15753.6|15749.6|15775.4|15771.4|15725.4|15721.4|964
1658948100000|2022-07-27 18:55:00|15752|15748|15750.4|15746.4|15766.1|15762.1|15744.2|15740.2|1045
1658948400000|2022-07-27 19:00:00|15753.6|15749.6|15712.9|15708.9|15759.8|15755.8|15708.3|15704.3|915
1658948700000|2022-07-27 19:05:00|15714.5|15710.5|15691.1|15687.1|15723.9|15719.9|15691.1|15687.1|690
1658949000000|2022-07-27 19:10:00|15684.8|15680.8|15691.1|15687.1|15703.6|15699.6|15677|15673|782
1658949300000|2022-07-27 19:15:00|15694.2|15690.2|15678.6|15674.6|15700.4|15696.4|15659.8|15655.8|710
1658949600000|2022-07-27 19:20:00|15680.1|15676.1|15681.7|15677.7|15703.6|15699.6|15680.1|15676.1|479
1658949900000|2022-07-27 19:25:00|15683.3|15679.3|15666.1|15662.1|15694.2|15690.2|15666.1|15662.1|798
1658950200000|2022-07-27 19:30:00|15669.2|15665.2|15625.4|15621.4|15673.9|15669.9|15625.4|15621.4|1407
1658950500000|2022-07-27 19:35:00|15622.3|15618.3|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1322
1658950800000|2022-07-27 19:40:00|15606.7|15602.7|15619.2|15615.2|15628.6|15624.6|15605.1|15601.1|798
1658951100000|2022-07-27 19:45:00|15616.1|15612.1|15603.6|15599.6|15622.3|15618.3|15603.6|15599.6|619
1658951400000|2022-07-27 19:50:00|15605.1|15601.1|15597.3|15593.3|15616.1|15612.1|15591.1|15587.1|707
1658951700000|2022-07-27 19:55:00|15600.4|15596.4|15594.2|15590.2|15609.8|15605.8|15569.2|15565.2|2157
1658952000000|2022-07-27 20:00:00|15591.1|15587.1|15528.6|15524.6|15591.1|15587.1|15528.6|15524.6|1524
1658952300000|2022-07-27 20:05:00|15527|15523|15569.2|15565.2|15572.3|15568.3|15525.4|15521.4|650
1658952600000|2022-07-27 20:10:00|15566.1|15562.1|15584.8|15580.8|15584.8|15580.8|15562.9|15558.9|826
1658952900000|2022-07-27 20:15:00|15587.9|15583.9|15594.2|15590.2|15612.9|15608.9|15587.9|15583.9|701
1658953200000|2022-07-27 20:20:00|15595.8|15591.8|15575.4|15571.4|15606.7|15602.7|15572.3|15568.3|594
1658953500000|2022-07-27 20:25:00|15572.3|15568.3|15575.4|15571.4|15591.1|15587.1|15570.8|15566.8|305
1658953800000|2022-07-27 20:30:00|15578.6|15574.6|15553.6|15549.6|15581.7|15577.7|15541.1|15537.1|340
1658954100000|2022-07-27 20:35:00|15555.1|15551.1|15562.9|15558.9|15572.3|15568.3|15553.6|15549.6|200
1658954400000|2022-07-27 20:40:00|15564.5|15560.5|15562.9|15558.9|15578.6|15574.6|15559.8|15555.8|167
1658954700000|2022-07-27 20:45:00|15559.8|15555.8|15583.3|15579.3|15591.1|15587.1|15559.8|15555.8|320
1658955000000|2022-07-27 20:50:00|15581.7|15577.7|15559.8|15555.8|15586.4|15582.4|15556.7|15552.7|285
1658955300000|2022-07-27 20:55:00|15558.3|15554.3|15556.7|15552.7|15570.8|15566.8|15556.7|15552.7|163
1658959200000|2022-07-27 22:00:00|15562.9|15558.9|15578.6|15574.6|15581.7|15577.7|15562.9|15558.9|73
1658959500000|2022-07-27 22:05:00|15577|15573|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|33
1658959800000|2022-07-27 22:10:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|13
1658960100000|2022-07-27 22:15:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|9
1658960400000|2022-07-27 22:20:00|15586.4|15582.4|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|6
1658960700000|2022-07-27 22:25:00|15587.9|15583.9|15592.6|15588.6|15592.6|15588.6|15584.8|15580.8|22
1658961000000|2022-07-27 22:30:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|47
1658961300000|2022-07-27 22:35:00|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15586.4|15582.4|8
1658961600000|2022-07-27 22:40:00|15589.5|15585.5|15592.6|15588.6|15592.6|15588.6|15586.4|15582.4|23
1658961900000|2022-07-27 22:45:00|15594.2|15590.2|15598.9|15594.9|15598.9|15594.9|15592.6|15588.6|12
1658962200000|2022-07-27 22:50:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|32
1658962500000|2022-07-27 22:55:00|15595.8|15591.8|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|24
1658962800000|2022-07-27 23:00:00|15597.3|15593.3|15611.4|15607.4|15614.5|15610.5|15597.3|15593.3|53
1658963100000|2022-07-27 23:05:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15608.3|15604.3|32
1658963400000|2022-07-27 23:10:00|15617.6|15613.6|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|57
1658963700000|2022-07-27 23:15:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|141
1658964000000|2022-07-27 23:20:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|40
1658964300000|2022-07-27 23:25:00|15637.9|15633.9|15636.4|15632.4|15645.8|15641.8|15631.7|15627.7|88
1658964600000|2022-07-27 23:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15623.9|15619.9|145
1658964900000|2022-07-27 23:35:00|15631.7|15627.7|15631.7|15627.7|15636.4|15632.4|15625.4|15621.4|34
1658965200000|2022-07-27 23:40:00|15628.6|15624.6|15633.3|15629.3|15637.9|15633.9|15625.4|15621.4|138
1658965500000|2022-07-27 23:45:00|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|93
1658965800000|2022-07-27 23:50:00|15631.7|15627.7|15628.6|15624.6|15633.3|15629.3|15625.4|15621.4|46
1658966100000|2022-07-27 23:55:00|15630.1|15626.1|15647.3|15643.3|15647.3|15643.3|15630.1|15626.1|93
1658966400000|2022-07-28 00:00:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15637.9|15633.9|46
1658966700000|2022-07-28 00:05:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|58
1658967000000|2022-07-28 00:10:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|31
1658967300000|2022-07-28 00:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|70
1658967600000|2022-07-28 00:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|40
1658967900000|2022-07-28 00:25:00|15644.2|15640.2|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|32
1658968200000|2022-07-28 00:30:00|15630.1|15626.1|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|50
1658968500000|2022-07-28 00:35:00|15639.5|15635.5|15642.6|15638.6|15645.8|15641.8|15639.5|15635.5|23
1658968800000|2022-07-28 00:40:00|15641.1|15637.1|15639.5|15635.5|15645.8|15641.8|15637.9|15633.9|62
1658969100000|2022-07-28 00:45:00|15641.1|15637.1|15648.9|15644.9|15653.6|15649.6|15637.9|15633.9|143
1658969400000|2022-07-28 00:50:00|15650.4|15646.4|15636.4|15632.4|15650.4|15646.4|15634.8|15630.8|102
1658969700000|2022-07-28 00:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|31
1658970000000|2022-07-28 01:00:00|15637.9|15633.9|15645.8|15641.8|15647.3|15643.3|15637.9|15633.9|58
1658970300000|2022-07-28 01:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|37
1658970600000|2022-07-28 01:10:00|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15645.8|15641.8|45
1658970900000|2022-07-28 01:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|37
1658971200000|2022-07-28 01:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|28
1658971500000|2022-07-28 01:25:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15648.9|15644.9|86
1658971800000|2022-07-28 01:30:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|119
1658972100000|2022-07-28 01:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|103
1658972400000|2022-07-28 01:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|27
1658972700000|2022-07-28 01:45:00|15661.4|15657.4|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658973000000|2022-07-28 01:50:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|92
1658973300000|2022-07-28 01:55:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|17
1658973600000|2022-07-28 02:00:00|15658.3|15654.3|15650.4|15646.4|15661.4|15657.4|15650.4|15646.4|36
1658973900000|2022-07-28 02:05:00|15653.6|15649.6|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|49
1658974200000|2022-07-28 02:10:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|34
1658974500000|2022-07-28 02:15:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15631.7|15627.7|25
1658974800000|2022-07-28 02:20:00|15630.1|15626.1|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|21
1658975100000|2022-07-28 02:25:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|11
1658975400000|2022-07-28 02:30:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|12
1658975700000|2022-07-28 02:35:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15620.8|15616.8|35
1658976000000|2022-07-28 02:40:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15616.1|15612.1|57
1658976300000|2022-07-28 02:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|27
1658976600000|2022-07-28 02:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|33
1658976900000|2022-07-28 02:55:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|22
1658977200000|2022-07-28 03:00:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|9
1658977500000|2022-07-28 03:05:00|15627|15623|15620.8|15616.8|15628.6|15624.6|15620.8|15616.8|39
1658977800000|2022-07-28 03:10:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|26
1658978100000|2022-07-28 03:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|22
1658978400000|2022-07-28 03:20:00|15617.6|15613.6|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|55
1658978700000|2022-07-28 03:25:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|7
1658979000000|2022-07-28 03:30:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|80
1658979300000|2022-07-28 03:35:00|15622.3|15618.3|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|43
1658979600000|2022-07-28 03:40:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|68
1658979900000|2022-07-28 03:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|19
1658980200000|2022-07-28 03:50:00|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|44
1658980500000|2022-07-28 03:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|8
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|66
1658981100000|2022-07-28 04:05:00|15598.9|15594.9|15594.2|15590.2|15598.9|15594.9|15591.1|15587.1|73
1658981400000|2022-07-28 04:10:00|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15587.9|15583.9|69
1658981700000|2022-07-28 04:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|38
1658982000000|2022-07-28 04:20:00|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15595.8|15591.8|20
1658982300000|2022-07-28 04:25:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|168
1658982600000|2022-07-28 04:30:00|15606.7|15602.7|15566.1|15562.1|15606.7|15602.7|15562.9|15558.9|377
1658982900000|2022-07-28 04:35:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|124
1658983200000|2022-07-28 04:40:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|71
1658983500000|2022-07-28 04:45:00|15569.2|15565.2|15581.7|15577.7|15581.7|15577.7|15567.6|15563.6|49
1658983800000|2022-07-28 04:50:00|15580.1|15576.1|15567.6|15563.6|15580.1|15576.1|15566.1|15562.1|26
1658984100000|2022-07-28 04:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|31
1658984400000|2022-07-28 05:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|39
1658984700000|2022-07-28 05:05:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|49
1658985000000|2022-07-28 05:10:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|32
1658985300000|2022-07-28 05:15:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|26
1658985600000|2022-07-28 05:20:00|15570.8|15566.8|15572.3|15568.3|15578.6|15574.6|15570.8|15566.8|38
1658985900000|2022-07-28 05:25:00|15570.8|15566.8|15569.2|15565.2|15575.4|15571.4|15564.5|15560.5|39
1658986200000|2022-07-28 05:30:00|15567.6|15563.6|15567.6|15563.6|15573.9|15569.9|15566.1|15562.1|31
1658986500000|2022-07-28 05:35:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|34
1658986800000|2022-07-28 05:40:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|54
1658987100000|2022-07-28 05:45:00|15564.5|15560.5|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|103
1658987400000|2022-07-28 05:50:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15558.3|15554.3|43
1658987700000|2022-07-28 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658988000000|2022-07-28 06:00:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15564.5|15560.5|151
1658988300000|2022-07-28 06:05:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|72
1658988600000|2022-07-28 06:10:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|129
1658988900000|2022-07-28 06:15:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|98
1658989200000|2022-07-28 06:20:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|34
1658989500000|2022-07-28 06:25:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|34
1658989800000|2022-07-28 06:30:00|15561.4|15557.4|15562.9|15558.9|15573.9|15569.9|15553.6|15549.6|109
1658990100000|2022-07-28 06:35:00|15559.8|15555.8|15566.1|15562.1|15572.3|15568.3|15558.3|15554.3|37
1658990400000|2022-07-28 06:40:00|15569.2|15565.2|15552|15548|15572.3|15568.3|15552|15548|37
1658990700000|2022-07-28 06:45:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15544.2|15540.2|134
1658991000000|2022-07-28 06:50:00|15556.7|15552.7|15534.8|15530.8|15559.8|15555.8|15534.8|15530.8|255
1658991300000|2022-07-28 06:55:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|186
1658991600000|2022-07-28 07:00:00|15533.3|15529.3|15516.1|15512.1|15544.2|15540.2|15514.5|15510.5|446
1658991900000|2022-07-28 07:05:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15512.9|15508.9|227
1658992200000|2022-07-28 07:10:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|331
1658992500000|2022-07-28 07:15:00|15514.5|15510.5|15512.9|15508.9|15522.3|15518.3|15503.6|15499.6|219
1658992800000|2022-07-28 07:20:00|15511.4|15507.4|15487.9|15483.9|15519.2|15515.2|15484.8|15480.8|610
1658993100000|2022-07-28 07:25:00|15489.5|15485.5|15498.9|15494.9|15503.6|15499.6|15489.5|15485.5|213
1658993400000|2022-07-28 07:30:00|15497.3|15493.3|15520.8|15516.8|15522.3|15518.3|15494.2|15490.2|461
1658993700000|2022-07-28 07:35:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|206
1658994000000|2022-07-28 07:40:00|15520.8|15516.8|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|182
1658994300000|2022-07-28 07:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|281
1658994600000|2022-07-28 07:50:00|15527|15523|15519.2|15515.2|15530.1|15526.1|15516.1|15512.1|155
1658994900000|2022-07-28 07:55:00|15517.6|15513.6|15509.8|15505.8|15525.4|15521.4|15508.3|15504.3|145
1658995200000|2022-07-28 08:00:00|15506.7|15502.7|15516.1|15512.1|15534.8|15530.8|15500.4|15496.4|385
1658995500000|2022-07-28 08:05:00|15514.5|15510.5|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|343
1658995800000|2022-07-28 08:10:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|277
1658996100000|2022-07-28 08:15:00|15542.6|15538.6|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|188
1658996400000|2022-07-28 08:20:00|15555.1|15551.1|15537.9|15533.9|15558.3|15554.3|15534.8|15530.8|197
1658996700000|2022-07-28 08:25:00|15539.5|15535.5|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|260
1658997000000|2022-07-28 08:30:00|15537.9|15533.9|15520.8|15516.8|15541.1|15537.1|15519.2|15515.2|185
1658997300000|2022-07-28 08:35:00|15519.2|15515.2|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|125
1658997600000|2022-07-28 08:40:00|15512.9|15508.9|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|164
1658997900000|2022-07-28 08:45:00|15503.6|15499.6|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|290
1658998200000|2022-07-28 08:50:00|15502|15498|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|120
1658998500000|2022-07-28 08:55:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|214
1658998800000|2022-07-28 09:00:00|15514.5|15510.5|15519.2|15515.2|15528.6|15524.6|15512.9|15508.9|196
1658999100000|2022-07-28 09:05:00|15517.6|15513.6|15520.8|15516.8|15525.4|15521.4|15514.5|15510.5|80
1658999400000|2022-07-28 09:10:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|53
1658999700000|2022-07-28 09:15:00|15527|15523|15530.1|15526.1|15530.1|15526.1|15519.2|15515.2|128
1659000000000|2022-07-28 09:20:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|206
1659000300000|2022-07-28 09:25:00|15539.5|15535.5|15533.3|15529.3|15544.2|15540.2|15531.7|15527.7|86
1659000600000|2022-07-28 09:30:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|68
1659000900000|2022-07-28 09:35:00|15530.1|15526.1|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|129
1659001200000|2022-07-28 09:40:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|58
1659001500000|2022-07-28 09:45:00|15520.8|15516.8|15539.5|15535.5|15541.1|15537.1|15520.8|15516.8|119
1659001800000|2022-07-28 09:50:00|15537.9|15533.9|15537.9|15533.9|15548.9|15544.9|15533.3|15529.3|145
1659002100000|2022-07-28 09:55:00|15539.5|15535.5|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|68
1659002400000|2022-07-28 10:00:00|15556.7|15552.7|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|276
1659002700000|2022-07-28 10:05:00|15537.9|15533.9|15519.2|15515.2|15541.1|15537.1|15512.9|15508.9|139
1659003000000|2022-07-28 10:10:00|15520.8|15516.8|15519.2|15515.2|15523.9|15519.9|15516.1|15512.1|122
1659003300000|2022-07-28 10:15:00|15520.8|15516.8|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|51
1659003600000|2022-07-28 10:20:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|83
1659003900000|2022-07-28 10:25:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|129
1659004200000|2022-07-28 10:30:00|15528.6|15524.6|15527|15523|15531.7|15527.7|15525.4|15521.4|39
1659004500000|2022-07-28 10:35:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|93
1659004800000|2022-07-28 10:40:00|15530.1|15526.1|15509.8|15505.8|15530.1|15526.1|15509.8|15505.8|52
1659005100000|2022-07-28 10:45:00|15508.3|15504.3|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|360
1659005400000|2022-07-28 10:50:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|115
1659005700000|2022-07-28 10:55:00|15492.6|15488.6|15517.6|15513.6|15522.3|15518.3|15491.1|15487.1|278
1659006000000|2022-07-28 11:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15497.3|15493.3|223
1659006300000|2022-07-28 11:05:00|15503.6|15499.6|15503.6|15499.6|15514.5|15510.5|15500.4|15496.4|201
1659006600000|2022-07-28 11:10:00|15502|15498|15500.4|15496.4|15502|15498|15486.4|15482.4|229
1659006900000|2022-07-28 11:15:00|15503.6|15499.6|15517.6|15513.6|15517.6|15513.6|15503.6|15499.6|184
1659007200000|2022-07-28 11:20:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|264
1659007500000|2022-07-28 11:25:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|141
1659007800000|2022-07-28 11:30:00|15525.4|15521.4|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|127
1659008100000|2022-07-28 11:35:00|15517.6|15513.6|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|308
1659008400000|2022-07-28 11:40:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|323
1659008700000|2022-07-28 11:45:00|15511.4|15507.4|15523.9|15519.9|15525.4|15521.4|15511.4|15507.4|341
1659009000000|2022-07-28 11:50:00|15525.4|15521.4|15533.3|15529.3|15541.1|15537.1|15522.3|15518.3|447
1659009300000|2022-07-28 11:55:00|15531.7|15527.7|15545.8|15541.8|15547.3|15543.3|15531.7|15527.7|356
1659009600000|2022-07-28 12:00:00|15544.2|15540.2|15548.9|15544.9|15559.8|15555.8|15534.8|15530.8|506
1659009900000|2022-07-28 12:05:00|15550.4|15546.4|15559.8|15555.8|15578.6|15574.6|15548.9|15544.9|524
1659010200000|2022-07-28 12:10:00|15556.7|15552.7|15527|15523|15559.8|15555.8|15525.4|15521.4|496
1659010500000|2022-07-28 12:15:00|15528.6|15524.6|15544.2|15540.2|15556.7|15552.7|15519.2|15515.2|714
1659010800000|2022-07-28 12:20:00|15542.6|15538.6|15491.1|15487.1|15542.6|15538.6|15487.9|15483.9|901
1659011100000|2022-07-28 12:25:00|15489.5|15485.5|15502|15498|15506.7|15502.7|15480.1|15476.1|619
1659011400000|2022-07-28 12:30:00|15503.6|15499.6|15528.6|15524.6|15562.9|15558.9|15503.6|15499.6|1518
1659011700000|2022-07-28 12:35:00|15531.7|15527.7|15562.9|15558.9|15566.1|15562.1|15525.4|15521.4|905
1659012000000|2022-07-28 12:40:00|15559.8|15555.8|15650.4|15646.4|15653.6|15649.6|15559.8|15555.8|1515
1659012300000|2022-07-28 12:45:00|15652|15648|15619.2|15615.2|15662.9|15658.9|15612.9|15608.9|1448
1659012600000|2022-07-28 12:50:00|15616.1|15612.1|15641.1|15637.1|15650.4|15646.4|15609.8|15605.8|1188
1659012900000|2022-07-28 12:55:00|15637.9|15633.9|15656.7|15652.7|15669.2|15665.2|15637.9|15633.9|964
1659013200000|2022-07-28 13:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15647.3|15643.3|785
1659013500000|2022-07-28 13:05:00|15677|15673|15678.6|15674.6|15694.2|15690.2|15666.1|15662.1|1045
1659013800000|2022-07-28 13:10:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15677|15673|979
1659014100000|2022-07-28 13:15:00|15694.2|15690.2|15741.1|15737.1|15747.3|15743.3|15684.8|15680.8|1715
1659014400000|2022-07-28 13:20:00|15737.9|15733.9|15712.9|15708.9|15762.9|15758.9|15697.3|15693.3|1706
1659014700000|2022-07-28 13:25:00|15714.5|15710.5|15731.7|15727.7|15741.1|15737.1|15712.9|15708.9|1029
1659015000000|2022-07-28 13:30:00|15733.3|15729.3|15762.9|15758.9|15772.3|15768.3|15722.3|15718.3|1256
1659015300000|2022-07-28 13:35:00|15759.8|15755.8|15766.1|15762.1|15797.3|15793.3|15750.4|15746.4|1604
1659015600000|2022-07-28 13:40:00|15762.9|15758.9|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1354
1659015900000|2022-07-28 13:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15769.2|15765.2|1108
1659016200000|2022-07-28 13:50:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15777|15773|952
1659016500000|2022-07-28 13:55:00|15787.9|15783.9|15831.7|15827.7|15839.5|15835.5|15787.9|15783.9|1710
1659016800000|2022-07-28 14:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15822.3|15818.3|1573
1659017100000|2022-07-28 14:05:00|15845.8|15841.8|15819.2|15815.2|15847.3|15843.3|15806.7|15802.7|1223
1659017400000|2022-07-28 14:10:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15794.2|15790.2|766
1659017700000|2022-07-28 14:15:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|545
1659018000000|2022-07-28 14:20:00|15817.6|15813.6|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|727
1659018300000|2022-07-28 14:25:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15825.4|15821.4|972
1659018600000|2022-07-28 14:30:00|15833.3|15829.3|15834.8|15830.8|15847.3|15843.3|15831.7|15827.7|772
1659018900000|2022-07-28 14:35:00|15833.3|15829.3|15809.8|15805.8|15837.9|15833.9|15806.7|15802.7|734
1659019200000|2022-07-28 14:40:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|1108
1659019500000|2022-07-28 14:45:00|15786.4|15782.4|15803.6|15799.6|15809.8|15805.8|15781.7|15777.7|938
1659019800000|2022-07-28 14:50:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15794.2|15790.2|764
1659020100000|2022-07-28 14:55:00|15803.6|15799.6|15816.1|15812.1|15817.6|15813.6|15800.4|15796.4|606
1659020400000|2022-07-28 15:00:00|15814.5|15810.5|15803.6|15799.6|15819.2|15815.2|15794.2|15790.2|548
1659020700000|2022-07-28 15:05:00|15805.1|15801.1|15781.7|15777.7|15812.9|15808.9|15777|15773|454
1659021000000|2022-07-28 15:10:00|15783.3|15779.3|15781.7|15777.7|15800.4|15796.4|15775.4|15771.4|509
1659021300000|2022-07-28 15:15:00|15780.1|15776.1|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|599
1659021600000|2022-07-28 15:20:00|15777|15773|15809.8|15805.8|15812.9|15808.9|15775.4|15771.4|549
1659021900000|2022-07-28 15:25:00|15811.4|15807.4|15825.4|15821.4|15827|15823|15809.8|15805.8|393
1659022200000|2022-07-28 15:30:00|15822.3|15818.3|15808.3|15804.3|15825.4|15821.4|15808.3|15804.3|704
1659022500000|2022-07-28 15:35:00|15809.8|15805.8|15778.6|15774.6|15809.8|15805.8|15778.6|15774.6|450
1659022800000|2022-07-28 15:40:00|15780.1|15776.1|15781.7|15777.7|15791.1|15787.1|15775.4|15771.4|286
1659023100000|2022-07-28 15:45:00|15783.3|15779.3|15770.8|15766.8|15784.8|15780.8|15769.2|15765.2|390
1659023400000|2022-07-28 15:50:00|15769.2|15765.2|15741.1|15737.1|15772.3|15768.3|15741.1|15737.1|773
1659023700000|2022-07-28 15:55:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15731.7|15727.7|413
1659024000000|2022-07-28 16:00:00|15742.6|15738.6|15712.9|15708.9|15748.9|15744.9|15709.8|15705.8|683
1659024300000|2022-07-28 16:05:00|15714.5|15710.5|15694.2|15690.2|15716.1|15712.1|15678.6|15674.6|818
1659024600000|2022-07-28 16:10:00|15695.8|15691.8|15666.1|15662.1|15697.3|15693.3|15659.8|15655.8|904
1659024900000|2022-07-28 16:15:00|15664.5|15660.5|15700.4|15696.4|15703.6|15699.6|15659.8|15655.8|611
1659025200000|2022-07-28 16:20:00|15698.9|15694.9|15706.7|15702.7|15712.9|15708.9|15691.1|15687.1|299
1659025500000|2022-07-28 16:25:00|15705.1|15701.1|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|616
1659025800000|2022-07-28 16:30:00|15702|15698|15716.1|15712.1|15722.3|15718.3|15694.2|15690.2|989
1659026100000|2022-07-28 16:35:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|880
1659026400000|2022-07-28 16:40:00|15722.3|15718.3|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|365
1659026700000|2022-07-28 16:45:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15680.1|15676.1|271
1659027000000|2022-07-28 16:50:00|15695.8|15691.8|15703.6|15699.6|15712.9|15708.9|15691.1|15687.1|330
1659027300000|2022-07-28 16:55:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|448
1659027600000|2022-07-28 17:00:00|15705.1|15701.1|15728.6|15724.6|15731.7|15727.7|15702|15698|635
1659027900000|2022-07-28 17:05:00|15744.2|15740.2|15742.6|15738.6|15753.6|15749.6|15722.3|15718.3|587
1659028200000|2022-07-28 17:10:00|15741.1|15737.1|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|197
1659028500000|2022-07-28 17:15:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15741.1|15737.1|379
1659028800000|2022-07-28 17:20:00|15762.9|15758.9|15764.5|15760.5|15778.6|15774.6|15753.6|15749.6|532
1659029100000|2022-07-28 17:25:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|419
1659029400000|2022-07-28 17:30:00|15767.6|15763.6|15778.6|15774.6|15791.1|15787.1|15766.1|15762.1|405
1659029700000|2022-07-28 17:35:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|207
1659030000000|2022-07-28 17:40:00|15775.4|15771.4|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|339
1659030300000|2022-07-28 17:45:00|15777|15773|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|365
1659030600000|2022-07-28 17:50:00|15767.6|15763.6|15753.6|15749.6|15767.6|15763.6|15728.6|15724.6|1210
1659030900000|2022-07-28 17:55:00|15755.1|15751.1|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|347
1659031200000|2022-07-28 18:00:00|15748.9|15744.9|15728.6|15724.6|15750.4|15746.4|15728.6|15724.6|591
1659031500000|2022-07-28 18:05:00|15727|15723|15716.1|15712.1|15737.9|15733.9|15714.5|15710.5|561
1659031800000|2022-07-28 18:10:00|15719.2|15715.2|15731.7|15727.7|15737.9|15733.9|15716.1|15712.1|435
1659032100000|2022-07-28 18:15:00|15728.6|15724.6|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|354
1659032400000|2022-07-28 18:20:00|15717.6|15713.6|15700.4|15696.4|15717.6|15713.6|15694.2|15690.2|491
1659032700000|2022-07-28 18:25:00|15697.3|15693.3|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|284
1659033000000|2022-07-28 18:30:00|15689.5|15685.5|15672.3|15668.3|15694.2|15690.2|15672.3|15668.3|505
1659033300000|2022-07-28 18:35:00|15673.9|15669.9|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|425
1659033600000|2022-07-28 18:40:00|15678.6|15674.6|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|454
1659033900000|2022-07-28 18:45:00|15677|15673|15647.3|15643.3|15678.6|15674.6|15641.1|15637.1|662
1659034200000|2022-07-28 18:50:00|15650.4|15646.4|15662.9|15658.9|15667.6|15663.6|15647.3|15643.3|975
1659034500000|2022-07-28 18:55:00|15659.8|15655.8|15662.9|15658.9|15664.5|15660.5|15653.6|15649.6|798
1659034800000|2022-07-28 19:00:00|15659.8|15655.8|15681.7|15677.7|15691.1|15687.1|15658.3|15654.3|879
1659035100000|2022-07-28 19:05:00|15683.3|15679.3|15698.9|15694.9|15700.4|15696.4|15675.4|15671.4|318
1659035400000|2022-07-28 19:10:00|15700.4|15696.4|15681.7|15677.7|15703.6|15699.6|15678.6|15674.6|664
1659035700000|2022-07-28 19:15:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15681.7|15677.7|311
1659036000000|2022-07-28 19:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|158
1659036300000|2022-07-28 19:25:00|15706.7|15702.7|15716.1|15712.1|15717.6|15713.6|15703.6|15699.6|340
1659036600000|2022-07-28 19:30:00|15719.2|15715.2|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|474
1659036900000|2022-07-28 19:35:00|15727|15723|15712.9|15708.9|15727|15723|15708.3|15704.3|216
1659037200000|2022-07-28 19:40:00|15714.5|15710.5|15697.3|15693.3|15716.1|15712.1|15697.3|15693.3|349
1659037500000|2022-07-28 19:45:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|570
1659037800000|2022-07-28 19:50:00|15694.2|15690.2|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|494
1659038100000|2022-07-28 19:55:00|15708.3|15704.3|15687.9|15683.9|15712.9|15708.9|15681.7|15677.7|2011
1659038400000|2022-07-28 20:00:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15666.1|15662.1|1214
1659038700000|2022-07-28 20:05:00|15700.4|15696.4|15697.3|15693.3|15709.8|15705.8|15692.6|15688.6|838
1659039000000|2022-07-28 20:10:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15691.1|15687.1|561
1659039300000|2022-07-28 20:15:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|185
1659039600000|2022-07-28 20:20:00|15709.8|15705.8|15725.4|15721.4|15725.4|15721.4|15703.6|15699.6|290
1659039900000|2022-07-28 20:25:00|15723.9|15719.9|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|373
1659040200000|2022-07-28 20:30:00|15731.7|15727.7|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|496
1659040500000|2022-07-28 20:35:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15702|15698|354
1659040800000|2022-07-28 20:40:00|15706.7|15702.7|15719.2|15715.2|15725.4|15721.4|15700.4|15696.4|507
1659041100000|2022-07-28 20:45:00|15717.6|15713.6|15706.7|15702.7|15719.2|15715.2|15700.4|15696.4|373
1659041400000|2022-07-28 20:50:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|321
1659041700000|2022-07-28 20:55:00|15691.1|15687.1|15689.5|15685.5|15697.3|15693.3|15684.8|15680.8|293
1659045600000|2022-07-28 22:00:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15678.6|15674.6|134
1659045900000|2022-07-28 22:05:00|15689.5|15685.5|15683.3|15679.3|15694.2|15690.2|15681.7|15677.7|85
1659046200000|2022-07-28 22:10:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1659046500000|2022-07-28 22:15:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|23
1659046800000|2022-07-28 22:20:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15678.6|15674.6|12
1659047100000|2022-07-28 22:25:00|15681.7|15677.7|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|58
1659047400000|2022-07-28 22:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|61
1659047700000|2022-07-28 22:35:00|15687.9|15683.9|15680.1|15676.1|15691.1|15687.1|15678.6|15674.6|65
1659048000000|2022-07-28 22:40:00|15678.6|15674.6|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|37
1659048300000|2022-07-28 22:45:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|30
1659048600000|2022-07-28 22:50:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|74
1659048900000|2022-07-28 22:55:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1659049200000|2022-07-28 23:00:00|15687.9|15683.9|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|71
1659049500000|2022-07-28 23:05:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|38
1659049800000|2022-07-28 23:10:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|48
1659050100000|2022-07-28 23:15:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|23
1659050400000|2022-07-28 23:20:00|15694.2|15690.2|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|21
1659050700000|2022-07-28 23:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|30
1659051000000|2022-07-28 23:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|30
1659051300000|2022-07-28 23:35:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15691.1|15687.1|40
1659051600000|2022-07-28 23:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|10
1659051900000|2022-07-28 23:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|28
1659052200000|2022-07-28 23:50:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|45
1659052500000|2022-07-28 23:55:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|17
1658966400000|2022-07-28 00:00:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15637.9|15633.9|46
1658966700000|2022-07-28 00:05:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|58
1658967000000|2022-07-28 00:10:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|31
1658967300000|2022-07-28 00:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|70
1658967600000|2022-07-28 00:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|40
1658967900000|2022-07-28 00:25:00|15644.2|15640.2|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|32
1658968200000|2022-07-28 00:30:00|15630.1|15626.1|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|50
1658968500000|2022-07-28 00:35:00|15639.5|15635.5|15642.6|15638.6|15645.8|15641.8|15639.5|15635.5|23
1658968800000|2022-07-28 00:40:00|15641.1|15637.1|15639.5|15635.5|15645.8|15641.8|15637.9|15633.9|62
1658969100000|2022-07-28 00:45:00|15641.1|15637.1|15648.9|15644.9|15653.6|15649.6|15637.9|15633.9|143
1658969400000|2022-07-28 00:50:00|15650.4|15646.4|15636.4|15632.4|15650.4|15646.4|15634.8|15630.8|102
1658969700000|2022-07-28 00:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|31
1658970000000|2022-07-28 01:00:00|15637.9|15633.9|15645.8|15641.8|15647.3|15643.3|15637.9|15633.9|58
1658970300000|2022-07-28 01:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|37
1658970600000|2022-07-28 01:10:00|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15645.8|15641.8|45
1658970900000|2022-07-28 01:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|37
1658971200000|2022-07-28 01:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|28
1658971500000|2022-07-28 01:25:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15648.9|15644.9|86
1658971800000|2022-07-28 01:30:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|119
1658972100000|2022-07-28 01:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|103
1658972400000|2022-07-28 01:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|27
1658972700000|2022-07-28 01:45:00|15661.4|15657.4|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658973000000|2022-07-28 01:50:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|92
1658973300000|2022-07-28 01:55:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|17
1658973600000|2022-07-28 02:00:00|15658.3|15654.3|15650.4|15646.4|15661.4|15657.4|15650.4|15646.4|36
1658973900000|2022-07-28 02:05:00|15653.6|15649.6|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|49
1658974200000|2022-07-28 02:10:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|34
1658974500000|2022-07-28 02:15:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15631.7|15627.7|25
1658974800000|2022-07-28 02:20:00|15630.1|15626.1|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|21
1658975100000|2022-07-28 02:25:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|11
1658975400000|2022-07-28 02:30:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|12
1658975700000|2022-07-28 02:35:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15620.8|15616.8|35
1658976000000|2022-07-28 02:40:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15616.1|15612.1|57
1658976300000|2022-07-28 02:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|27
1658976600000|2022-07-28 02:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|33
1658976900000|2022-07-28 02:55:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|22
1658977200000|2022-07-28 03:00:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|9
1658977500000|2022-07-28 03:05:00|15627|15623|15620.8|15616.8|15628.6|15624.6|15620.8|15616.8|39
1658977800000|2022-07-28 03:10:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|26
1658978100000|2022-07-28 03:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|22
1658978400000|2022-07-28 03:20:00|15617.6|15613.6|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|55
1658978700000|2022-07-28 03:25:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|7
1658979000000|2022-07-28 03:30:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|80
1658979300000|2022-07-28 03:35:00|15622.3|15618.3|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|43
1658979600000|2022-07-28 03:40:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|68
1658979900000|2022-07-28 03:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|19
1658980200000|2022-07-28 03:50:00|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|44
1658980500000|2022-07-28 03:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|8
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|66
1658981100000|2022-07-28 04:05:00|15598.9|15594.9|15594.2|15590.2|15598.9|15594.9|15591.1|15587.1|73
1658981400000|2022-07-28 04:10:00|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15587.9|15583.9|69
1658981700000|2022-07-28 04:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|38
1658982000000|2022-07-28 04:20:00|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15595.8|15591.8|20
1658982300000|2022-07-28 04:25:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|168
1658982600000|2022-07-28 04:30:00|15606.7|15602.7|15566.1|15562.1|15606.7|15602.7|15562.9|15558.9|377
1658982900000|2022-07-28 04:35:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|124
1658983200000|2022-07-28 04:40:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|71
1658983500000|2022-07-28 04:45:00|15569.2|15565.2|15581.7|15577.7|15581.7|15577.7|15567.6|15563.6|49
1658983800000|2022-07-28 04:50:00|15580.1|15576.1|15567.6|15563.6|15580.1|15576.1|15566.1|15562.1|26
1658984100000|2022-07-28 04:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|31
1658984400000|2022-07-28 05:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|39
1658984700000|2022-07-28 05:05:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|49
1658985000000|2022-07-28 05:10:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|32
1658985300000|2022-07-28 05:15:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|26
1658985600000|2022-07-28 05:20:00|15570.8|15566.8|15572.3|15568.3|15578.6|15574.6|15570.8|15566.8|38
1658985900000|2022-07-28 05:25:00|15570.8|15566.8|15569.2|15565.2|15575.4|15571.4|15564.5|15560.5|39
1658986200000|2022-07-28 05:30:00|15567.6|15563.6|15567.6|15563.6|15573.9|15569.9|15566.1|15562.1|31
1658986500000|2022-07-28 05:35:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|34
1658986800000|2022-07-28 05:40:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|54
1658987100000|2022-07-28 05:45:00|15564.5|15560.5|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|103
1658987400000|2022-07-28 05:50:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15558.3|15554.3|43
1658987700000|2022-07-28 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658988000000|2022-07-28 06:00:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15564.5|15560.5|151
1658988300000|2022-07-28 06:05:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|72
1658988600000|2022-07-28 06:10:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|129
1658988900000|2022-07-28 06:15:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|98
1658989200000|2022-07-28 06:20:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|34
1658989500000|2022-07-28 06:25:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|34
1658989800000|2022-07-28 06:30:00|15561.4|15557.4|15562.9|15558.9|15573.9|15569.9|15553.6|15549.6|109
1658990100000|2022-07-28 06:35:00|15559.8|15555.8|15566.1|15562.1|15572.3|15568.3|15558.3|15554.3|37
1658990400000|2022-07-28 06:40:00|15569.2|15565.2|15552|15548|15572.3|15568.3|15552|15548|37
1658990700000|2022-07-28 06:45:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15544.2|15540.2|134
1658991000000|2022-07-28 06:50:00|15556.7|15552.7|15534.8|15530.8|15559.8|15555.8|15534.8|15530.8|255
1658991300000|2022-07-28 06:55:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|186
1658991600000|2022-07-28 07:00:00|15533.3|15529.3|15516.1|15512.1|15544.2|15540.2|15514.5|15510.5|446
1658991900000|2022-07-28 07:05:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15512.9|15508.9|227
1658992200000|2022-07-28 07:10:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|331
1658992500000|2022-07-28 07:15:00|15514.5|15510.5|15512.9|15508.9|15522.3|15518.3|15503.6|15499.6|219
1658992800000|2022-07-28 07:20:00|15511.4|15507.4|15487.9|15483.9|15519.2|15515.2|15484.8|15480.8|610
1658993100000|2022-07-28 07:25:00|15489.5|15485.5|15498.9|15494.9|15503.6|15499.6|15489.5|15485.5|213
1658993400000|2022-07-28 07:30:00|15497.3|15493.3|15520.8|15516.8|15522.3|15518.3|15494.2|15490.2|461
1658993700000|2022-07-28 07:35:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|206
1658994000000|2022-07-28 07:40:00|15520.8|15516.8|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|182
1658994300000|2022-07-28 07:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|281
1658994600000|2022-07-28 07:50:00|15527|15523|15519.2|15515.2|15530.1|15526.1|15516.1|15512.1|155
1658994900000|2022-07-28 07:55:00|15517.6|15513.6|15509.8|15505.8|15525.4|15521.4|15508.3|15504.3|145
1658995200000|2022-07-28 08:00:00|15506.7|15502.7|15516.1|15512.1|15534.8|15530.8|15500.4|15496.4|385
1658995500000|2022-07-28 08:05:00|15514.5|15510.5|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|343
1658995800000|2022-07-28 08:10:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|277
1658996100000|2022-07-28 08:15:00|15542.6|15538.6|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|188
1658996400000|2022-07-28 08:20:00|15555.1|15551.1|15537.9|15533.9|15558.3|15554.3|15534.8|15530.8|197
1658996700000|2022-07-28 08:25:00|15539.5|15535.5|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|260
1658997000000|2022-07-28 08:30:00|15537.9|15533.9|15520.8|15516.8|15541.1|15537.1|15519.2|15515.2|185
1658997300000|2022-07-28 08:35:00|15519.2|15515.2|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|125
1658997600000|2022-07-28 08:40:00|15512.9|15508.9|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|164
1658997900000|2022-07-28 08:45:00|15503.6|15499.6|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|290
1658998200000|2022-07-28 08:50:00|15502|15498|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|120
1658998500000|2022-07-28 08:55:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|214
1658998800000|2022-07-28 09:00:00|15514.5|15510.5|15519.2|15515.2|15528.6|15524.6|15512.9|15508.9|196
1658999100000|2022-07-28 09:05:00|15517.6|15513.6|15520.8|15516.8|15525.4|15521.4|15514.5|15510.5|80
1658999400000|2022-07-28 09:10:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|53
1658999700000|2022-07-28 09:15:00|15527|15523|15530.1|15526.1|15530.1|15526.1|15519.2|15515.2|128
1659000000000|2022-07-28 09:20:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|206
1659000300000|2022-07-28 09:25:00|15539.5|15535.5|15533.3|15529.3|15544.2|15540.2|15531.7|15527.7|86
1659000600000|2022-07-28 09:30:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|68
1659000900000|2022-07-28 09:35:00|15530.1|15526.1|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|129
1659001200000|2022-07-28 09:40:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|58
1659001500000|2022-07-28 09:45:00|15520.8|15516.8|15539.5|15535.5|15541.1|15537.1|15520.8|15516.8|119
1659001800000|2022-07-28 09:50:00|15537.9|15533.9|15537.9|15533.9|15548.9|15544.9|15533.3|15529.3|145
1659002100000|2022-07-28 09:55:00|15539.5|15535.5|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|68
1659002400000|2022-07-28 10:00:00|15556.7|15552.7|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|276
1659002700000|2022-07-28 10:05:00|15537.9|15533.9|15519.2|15515.2|15541.1|15537.1|15512.9|15508.9|139
1659003000000|2022-07-28 10:10:00|15520.8|15516.8|15519.2|15515.2|15523.9|15519.9|15516.1|15512.1|122
1659003300000|2022-07-28 10:15:00|15520.8|15516.8|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|51
1659003600000|2022-07-28 10:20:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|83
1659003900000|2022-07-28 10:25:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|129
1659004200000|2022-07-28 10:30:00|15528.6|15524.6|15527|15523|15531.7|15527.7|15525.4|15521.4|39
1659004500000|2022-07-28 10:35:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|93
1659004800000|2022-07-28 10:40:00|15530.1|15526.1|15509.8|15505.8|15530.1|15526.1|15509.8|15505.8|52
1659005100000|2022-07-28 10:45:00|15508.3|15504.3|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|360
1659005400000|2022-07-28 10:50:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|115
1659005700000|2022-07-28 10:55:00|15492.6|15488.6|15517.6|15513.6|15522.3|15518.3|15491.1|15487.1|278
1659006000000|2022-07-28 11:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15497.3|15493.3|223
1659006300000|2022-07-28 11:05:00|15503.6|15499.6|15503.6|15499.6|15514.5|15510.5|15500.4|15496.4|201
1659006600000|2022-07-28 11:10:00|15502|15498|15500.4|15496.4|15502|15498|15486.4|15482.4|229
1659006900000|2022-07-28 11:15:00|15503.6|15499.6|15517.6|15513.6|15517.6|15513.6|15503.6|15499.6|184
1659007200000|2022-07-28 11:20:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|264
1659007500000|2022-07-28 11:25:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|141
1659007800000|2022-07-28 11:30:00|15525.4|15521.4|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|127
1659008100000|2022-07-28 11:35:00|15517.6|15513.6|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|308
1659008400000|2022-07-28 11:40:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|323
1659008700000|2022-07-28 11:45:00|15511.4|15507.4|15523.9|15519.9|15525.4|15521.4|15511.4|15507.4|341
1659009000000|2022-07-28 11:50:00|15525.4|15521.4|15533.3|15529.3|15541.1|15537.1|15522.3|15518.3|447
1659009300000|2022-07-28 11:55:00|15531.7|15527.7|15545.8|15541.8|15547.3|15543.3|15531.7|15527.7|356
1659009600000|2022-07-28 12:00:00|15544.2|15540.2|15548.9|15544.9|15559.8|15555.8|15534.8|15530.8|506
1659009900000|2022-07-28 12:05:00|15550.4|15546.4|15559.8|15555.8|15578.6|15574.6|15548.9|15544.9|524
1659010200000|2022-07-28 12:10:00|15556.7|15552.7|15527|15523|15559.8|15555.8|15525.4|15521.4|496
1659010500000|2022-07-28 12:15:00|15528.6|15524.6|15544.2|15540.2|15556.7|15552.7|15519.2|15515.2|714
1659010800000|2022-07-28 12:20:00|15542.6|15538.6|15491.1|15487.1|15542.6|15538.6|15487.9|15483.9|901
1659011100000|2022-07-28 12:25:00|15489.5|15485.5|15502|15498|15506.7|15502.7|15480.1|15476.1|619
1659011400000|2022-07-28 12:30:00|15503.6|15499.6|15528.6|15524.6|15562.9|15558.9|15503.6|15499.6|1518
1659011700000|2022-07-28 12:35:00|15531.7|15527.7|15562.9|15558.9|15566.1|15562.1|15525.4|15521.4|905
1659012000000|2022-07-28 12:40:00|15559.8|15555.8|15650.4|15646.4|15653.6|15649.6|15559.8|15555.8|1515
1659012300000|2022-07-28 12:45:00|15652|15648|15619.2|15615.2|15662.9|15658.9|15612.9|15608.9|1448
1659012600000|2022-07-28 12:50:00|15616.1|15612.1|15641.1|15637.1|15650.4|15646.4|15609.8|15605.8|1188
1659012900000|2022-07-28 12:55:00|15637.9|15633.9|15656.7|15652.7|15669.2|15665.2|15637.9|15633.9|964
1659013200000|2022-07-28 13:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15647.3|15643.3|785
1659013500000|2022-07-28 13:05:00|15677|15673|15678.6|15674.6|15694.2|15690.2|15666.1|15662.1|1045
1659013800000|2022-07-28 13:10:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15677|15673|979
1659014100000|2022-07-28 13:15:00|15694.2|15690.2|15741.1|15737.1|15747.3|15743.3|15684.8|15680.8|1715
1659014400000|2022-07-28 13:20:00|15737.9|15733.9|15712.9|15708.9|15762.9|15758.9|15697.3|15693.3|1706
1659014700000|2022-07-28 13:25:00|15714.5|15710.5|15731.7|15727.7|15741.1|15737.1|15712.9|15708.9|1029
1659015000000|2022-07-28 13:30:00|15733.3|15729.3|15762.9|15758.9|15772.3|15768.3|15722.3|15718.3|1256
1659015300000|2022-07-28 13:35:00|15759.8|15755.8|15766.1|15762.1|15797.3|15793.3|15750.4|15746.4|1604
1659015600000|2022-07-28 13:40:00|15762.9|15758.9|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1354
1659015900000|2022-07-28 13:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15769.2|15765.2|1108
1659016200000|2022-07-28 13:50:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15777|15773|952
1659016500000|2022-07-28 13:55:00|15787.9|15783.9|15831.7|15827.7|15839.5|15835.5|15787.9|15783.9|1710
1659016800000|2022-07-28 14:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15822.3|15818.3|1573
1659017100000|2022-07-28 14:05:00|15845.8|15841.8|15819.2|15815.2|15847.3|15843.3|15806.7|15802.7|1223
1659017400000|2022-07-28 14:10:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15794.2|15790.2|766
1659017700000|2022-07-28 14:15:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|545
1659018000000|2022-07-28 14:20:00|15817.6|15813.6|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|727
1659018300000|2022-07-28 14:25:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15825.4|15821.4|972
1659018600000|2022-07-28 14:30:00|15833.3|15829.3|15834.8|15830.8|15847.3|15843.3|15831.7|15827.7|772
1659018900000|2022-07-28 14:35:00|15833.3|15829.3|15809.8|15805.8|15837.9|15833.9|15806.7|15802.7|734
1659019200000|2022-07-28 14:40:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|1108
1659019500000|2022-07-28 14:45:00|15786.4|15782.4|15803.6|15799.6|15809.8|15805.8|15781.7|15777.7|938
1659019800000|2022-07-28 14:50:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15794.2|15790.2|764
1659020100000|2022-07-28 14:55:00|15803.6|15799.6|15816.1|15812.1|15817.6|15813.6|15800.4|15796.4|606
1659020400000|2022-07-28 15:00:00|15814.5|15810.5|15803.6|15799.6|15819.2|15815.2|15794.2|15790.2|548
1659020700000|2022-07-28 15:05:00|15805.1|15801.1|15781.7|15777.7|15812.9|15808.9|15777|15773|454
1659021000000|2022-07-28 15:10:00|15783.3|15779.3|15781.7|15777.7|15800.4|15796.4|15775.4|15771.4|509
1659021300000|2022-07-28 15:15:00|15780.1|15776.1|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|599
1659021600000|2022-07-28 15:20:00|15777|15773|15809.8|15805.8|15812.9|15808.9|15775.4|15771.4|549
1659021900000|2022-07-28 15:25:00|15811.4|15807.4|15825.4|15821.4|15827|15823|15809.8|15805.8|393
1659022200000|2022-07-28 15:30:00|15822.3|15818.3|15808.3|15804.3|15825.4|15821.4|15808.3|15804.3|704
1659022500000|2022-07-28 15:35:00|15809.8|15805.8|15778.6|15774.6|15809.8|15805.8|15778.6|15774.6|450
1659022800000|2022-07-28 15:40:00|15780.1|15776.1|15781.7|15777.7|15791.1|15787.1|15775.4|15771.4|286
1659023100000|2022-07-28 15:45:00|15783.3|15779.3|15770.8|15766.8|15784.8|15780.8|15769.2|15765.2|390
1659023400000|2022-07-28 15:50:00|15769.2|15765.2|15741.1|15737.1|15772.3|15768.3|15741.1|15737.1|773
1659023700000|2022-07-28 15:55:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15731.7|15727.7|413
1659024000000|2022-07-28 16:00:00|15742.6|15738.6|15712.9|15708.9|15748.9|15744.9|15709.8|15705.8|683
1659024300000|2022-07-28 16:05:00|15714.5|15710.5|15694.2|15690.2|15716.1|15712.1|15678.6|15674.6|818
1659024600000|2022-07-28 16:10:00|15695.8|15691.8|15666.1|15662.1|15697.3|15693.3|15659.8|15655.8|904
1659024900000|2022-07-28 16:15:00|15664.5|15660.5|15700.4|15696.4|15703.6|15699.6|15659.8|15655.8|611
1659025200000|2022-07-28 16:20:00|15698.9|15694.9|15706.7|15702.7|15712.9|15708.9|15691.1|15687.1|299
1659025500000|2022-07-28 16:25:00|15705.1|15701.1|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|616
1659025800000|2022-07-28 16:30:00|15702|15698|15716.1|15712.1|15722.3|15718.3|15694.2|15690.2|989
1659026100000|2022-07-28 16:35:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|880
1659026400000|2022-07-28 16:40:00|15722.3|15718.3|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|365
1659026700000|2022-07-28 16:45:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15680.1|15676.1|271
1659027000000|2022-07-28 16:50:00|15695.8|15691.8|15703.6|15699.6|15712.9|15708.9|15691.1|15687.1|330
1659027300000|2022-07-28 16:55:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|448
1659027600000|2022-07-28 17:00:00|15705.1|15701.1|15728.6|15724.6|15731.7|15727.7|15702|15698|635
1659027900000|2022-07-28 17:05:00|15744.2|15740.2|15742.6|15738.6|15753.6|15749.6|15722.3|15718.3|587
1659028200000|2022-07-28 17:10:00|15741.1|15737.1|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|197
1659028500000|2022-07-28 17:15:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15741.1|15737.1|379
1659028800000|2022-07-28 17:20:00|15762.9|15758.9|15764.5|15760.5|15778.6|15774.6|15753.6|15749.6|532
1659029100000|2022-07-28 17:25:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|419
1659029400000|2022-07-28 17:30:00|15767.6|15763.6|15778.6|15774.6|15791.1|15787.1|15766.1|15762.1|405
1659029700000|2022-07-28 17:35:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|207
1659030000000|2022-07-28 17:40:00|15775.4|15771.4|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|339
1659030300000|2022-07-28 17:45:00|15777|15773|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|365
1659030600000|2022-07-28 17:50:00|15767.6|15763.6|15753.6|15749.6|15767.6|15763.6|15728.6|15724.6|1210
1659030900000|2022-07-28 17:55:00|15755.1|15751.1|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|347
1659031200000|2022-07-28 18:00:00|15748.9|15744.9|15728.6|15724.6|15750.4|15746.4|15728.6|15724.6|591
1659031500000|2022-07-28 18:05:00|15727|15723|15716.1|15712.1|15737.9|15733.9|15714.5|15710.5|561
1659031800000|2022-07-28 18:10:00|15719.2|15715.2|15731.7|15727.7|15737.9|15733.9|15716.1|15712.1|435
1659032100000|2022-07-28 18:15:00|15728.6|15724.6|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|354
1659032400000|2022-07-28 18:20:00|15717.6|15713.6|15700.4|15696.4|15717.6|15713.6|15694.2|15690.2|491
1659032700000|2022-07-28 18:25:00|15697.3|15693.3|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|284
1659033000000|2022-07-28 18:30:00|15689.5|15685.5|15672.3|15668.3|15694.2|15690.2|15672.3|15668.3|505
1659033300000|2022-07-28 18:35:00|15673.9|15669.9|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|425
1659033600000|2022-07-28 18:40:00|15678.6|15674.6|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|454
1659033900000|2022-07-28 18:45:00|15677|15673|15647.3|15643.3|15678.6|15674.6|15641.1|15637.1|662
1659034200000|2022-07-28 18:50:00|15650.4|15646.4|15662.9|15658.9|15667.6|15663.6|15647.3|15643.3|975
1659034500000|2022-07-28 18:55:00|15659.8|15655.8|15662.9|15658.9|15664.5|15660.5|15653.6|15649.6|798
1659034800000|2022-07-28 19:00:00|15659.8|15655.8|15681.7|15677.7|15691.1|15687.1|15658.3|15654.3|879
1659035100000|2022-07-28 19:05:00|15683.3|15679.3|15698.9|15694.9|15700.4|15696.4|15675.4|15671.4|318
1659035400000|2022-07-28 19:10:00|15700.4|15696.4|15681.7|15677.7|15703.6|15699.6|15678.6|15674.6|664
1659035700000|2022-07-28 19:15:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15681.7|15677.7|311
1659036000000|2022-07-28 19:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|158
1659036300000|2022-07-28 19:25:00|15706.7|15702.7|15716.1|15712.1|15717.6|15713.6|15703.6|15699.6|340
1659036600000|2022-07-28 19:30:00|15719.2|15715.2|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|474
1659036900000|2022-07-28 19:35:00|15727|15723|15712.9|15708.9|15727|15723|15708.3|15704.3|216
1659037200000|2022-07-28 19:40:00|15714.5|15710.5|15697.3|15693.3|15716.1|15712.1|15697.3|15693.3|349
1659037500000|2022-07-28 19:45:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|570
1659037800000|2022-07-28 19:50:00|15694.2|15690.2|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|494
1659038100000|2022-07-28 19:55:00|15708.3|15704.3|15687.9|15683.9|15712.9|15708.9|15681.7|15677.7|2011
1659038400000|2022-07-28 20:00:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15666.1|15662.1|1214
1659038700000|2022-07-28 20:05:00|15700.4|15696.4|15697.3|15693.3|15709.8|15705.8|15692.6|15688.6|838
1659039000000|2022-07-28 20:10:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15691.1|15687.1|561
1659039300000|2022-07-28 20:15:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|185
1659039600000|2022-07-28 20:20:00|15709.8|15705.8|15725.4|15721.4|15725.4|15721.4|15703.6|15699.6|290
1659039900000|2022-07-28 20:25:00|15723.9|15719.9|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|373
1659040200000|2022-07-28 20:30:00|15731.7|15727.7|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|496
1659040500000|2022-07-28 20:35:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15702|15698|354
1659040800000|2022-07-28 20:40:00|15706.7|15702.7|15719.2|15715.2|15725.4|15721.4|15700.4|15696.4|507
1659041100000|2022-07-28 20:45:00|15717.6|15713.6|15706.7|15702.7|15719.2|15715.2|15700.4|15696.4|373
1659041400000|2022-07-28 20:50:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|321
1659041700000|2022-07-28 20:55:00|15691.1|15687.1|15689.5|15685.5|15697.3|15693.3|15684.8|15680.8|293
1659045600000|2022-07-28 22:00:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15678.6|15674.6|134
1659045900000|2022-07-28 22:05:00|15689.5|15685.5|15683.3|15679.3|15694.2|15690.2|15681.7|15677.7|85
1659046200000|2022-07-28 22:10:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1659046500000|2022-07-28 22:15:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|23
1659046800000|2022-07-28 22:20:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15678.6|15674.6|12
1659047100000|2022-07-28 22:25:00|15681.7|15677.7|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|58
1659047400000|2022-07-28 22:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|61
1659047700000|2022-07-28 22:35:00|15687.9|15683.9|15680.1|15676.1|15691.1|15687.1|15678.6|15674.6|65
1659048000000|2022-07-28 22:40:00|15678.6|15674.6|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|37
1659048300000|2022-07-28 22:45:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|30
1659048600000|2022-07-28 22:50:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|74
1659048900000|2022-07-28 22:55:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1659049200000|2022-07-28 23:00:00|15687.9|15683.9|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|71
1659049500000|2022-07-28 23:05:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|38
1659049800000|2022-07-28 23:10:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|48
1659050100000|2022-07-28 23:15:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|23
1659050400000|2022-07-28 23:20:00|15694.2|15690.2|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|21
1659050700000|2022-07-28 23:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|30
1659051000000|2022-07-28 23:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|30
1659051300000|2022-07-28 23:35:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15691.1|15687.1|40
1659051600000|2022-07-28 23:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|10
1659051900000|2022-07-28 23:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|28
1659052200000|2022-07-28 23:50:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|45
1659052500000|2022-07-28 23:55:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|17
1659052800000|2022-07-29 00:00:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|88
1659053100000|2022-07-29 00:05:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|50
1659053400000|2022-07-29 00:10:00|15703.6|15699.6|15678.6|15674.6|15706.7|15702.7|15677|15673|91
1659053700000|2022-07-29 00:15:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15667.6|15663.6|108
1659054000000|2022-07-29 00:20:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15680.1|15676.1|49
1659054300000|2022-07-29 00:25:00|15695.8|15691.8|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|29
1659054600000|2022-07-29 00:30:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|60
1659054900000|2022-07-29 00:35:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15678.6|15674.6|80
1659055200000|2022-07-29 00:40:00|15697.3|15693.3|15725.4|15721.4|15725.4|15721.4|15694.2|15690.2|140
1659055500000|2022-07-29 00:45:00|15727|15723|15709.8|15705.8|15728.6|15724.6|15706.7|15702.7|122
1659055800000|2022-07-29 00:50:00|15708.3|15704.3|15695.8|15691.8|15709.8|15705.8|15694.2|15690.2|123
1659056100000|2022-07-29 00:55:00|15697.3|15693.3|15686.4|15682.4|15698.9|15694.9|15684.8|15680.8|19
1659056400000|2022-07-29 01:00:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15680.1|15676.1|16
1659056700000|2022-07-29 01:05:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|3
1659057000000|2022-07-29 01:10:00|15683.3|15679.3|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|20
1659057300000|2022-07-29 01:15:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|16
1659057600000|2022-07-29 01:20:00|15689.5|15685.5|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|48
1659057900000|2022-07-29 01:25:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|78
1659058200000|2022-07-29 01:30:00|15675.4|15671.4|15662.9|15658.9|15675.4|15671.4|15662.9|15658.9|146
1659058500000|2022-07-29 01:35:00|15659.8|15655.8|15636.4|15632.4|15669.2|15665.2|15631.7|15627.7|304
1659058800000|2022-07-29 01:40:00|15637.9|15633.9|15645.8|15641.8|15645.8|15641.8|15631.7|15627.7|214
1659059100000|2022-07-29 01:45:00|15644.2|15640.2|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|59
1659059400000|2022-07-29 01:50:00|15639.5|15635.5|15633.3|15629.3|15644.2|15640.2|15631.7|15627.7|57
1659059700000|2022-07-29 01:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|31
1659060000000|2022-07-29 02:00:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|95
1659060300000|2022-07-29 02:05:00|15642.6|15638.6|15639.5|15635.5|15644.2|15640.2|15637.9|15633.9|47
1659060600000|2022-07-29 02:10:00|15641.1|15637.1|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|30
1659060900000|2022-07-29 02:15:00|15647.3|15643.3|15647.3|15643.3|15652|15648|15645.8|15641.8|40
1659061200000|2022-07-29 02:20:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|35
1659061500000|2022-07-29 02:25:00|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|24
1659061800000|2022-07-29 02:30:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|39
1659062100000|2022-07-29 02:35:00|15658.3|15654.3|15664.5|15660.5|15666.1|15662.1|15656.7|15652.7|87
1659062400000|2022-07-29 02:40:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|82
1659062700000|2022-07-29 02:45:00|15670.8|15666.8|15659.8|15655.8|15675.4|15671.4|15656.7|15652.7|101
1659063000000|2022-07-29 02:50:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|43
1659063300000|2022-07-29 02:55:00|15658.3|15654.3|15652|15648|15658.3|15654.3|15647.3|15643.3|40
1659063600000|2022-07-29 03:00:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|100
1659063900000|2022-07-29 03:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15644.2|15640.2|40
1659064200000|2022-07-29 03:10:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|41
1659064500000|2022-07-29 03:15:00|15667.6|15663.6|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|35
1659064800000|2022-07-29 03:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|70
1659065100000|2022-07-29 03:25:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|49
1659065400000|2022-07-29 03:30:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|40
1659065700000|2022-07-29 03:35:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|14
1659066000000|2022-07-29 03:40:00|15692.6|15688.6|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|51
1659066300000|2022-07-29 03:45:00|15698.9|15694.9|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|47
1659066600000|2022-07-29 03:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|34
1659066900000|2022-07-29 03:55:00|15705.1|15701.1|15702|15698|15705.1|15701.1|15697.3|15693.3|25
1659067200000|2022-07-29 04:00:00|15703.6|15699.6|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|40
1659067500000|2022-07-29 04:05:00|15706.7|15702.7|15711.4|15707.4|15711.4|15707.4|15703.6|15699.6|38
1659067800000|2022-07-29 04:10:00|15712.9|15708.9|15703.6|15699.6|15716.1|15712.1|15702|15698|59
1659068100000|2022-07-29 04:15:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|41
1659068400000|2022-07-29 04:20:00|15706.7|15702.7|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|102
1659068700000|2022-07-29 04:25:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|114
1659069000000|2022-07-29 04:30:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|42
1659069300000|2022-07-29 04:35:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|25
1659069600000|2022-07-29 04:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|163
1659069900000|2022-07-29 04:45:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15669.2|15665.2|103
1659070200000|2022-07-29 04:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|46
1659070500000|2022-07-29 04:55:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|12
1659070800000|2022-07-29 05:00:00|15673.9|15669.9|15680.1|15676.1|15683.3|15679.3|15672.3|15668.3|62
1659071100000|2022-07-29 05:05:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|29
1659071400000|2022-07-29 05:10:00|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|37
1659071700000|2022-07-29 05:15:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|22
1659072000000|2022-07-29 05:20:00|15687.9|15683.9|15695.8|15691.8|15697.3|15693.3|15684.8|15680.8|54
1659072300000|2022-07-29 05:25:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15695.8|15691.8|73
1659072600000|2022-07-29 05:30:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|33
1659072900000|2022-07-29 05:35:00|15692.6|15688.6|15697.3|15693.3|15700.4|15696.4|15687.9|15683.9|25
1659073200000|2022-07-29 05:40:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|33
1659073500000|2022-07-29 05:45:00|15702|15698|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|42
1659073800000|2022-07-29 05:50:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|58
1659074100000|2022-07-29 05:55:00|15703.6|15699.6|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|87
1659074400000|2022-07-29 06:00:00|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15700.4|15696.4|114
1659074700000|2022-07-29 06:05:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15703.6|15699.6|95
1659075000000|2022-07-29 06:10:00|15716.1|15712.1|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|135
1659075300000|2022-07-29 06:15:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|67
1659075600000|2022-07-29 06:20:00|15712.9|15708.9|15698.9|15694.9|15716.1|15712.1|15697.3|15693.3|65
1659075900000|2022-07-29 06:25:00|15697.3|15693.3|15697.3|15693.3|15706.7|15702.7|15692.6|15688.6|89
1659076200000|2022-07-29 06:30:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|87
1659076500000|2022-07-29 06:35:00|15691.1|15687.1|15698.9|15694.9|15709.8|15705.8|15686.4|15682.4|94
1659076800000|2022-07-29 06:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15687.9|15683.9|93
1659077100000|2022-07-29 06:45:00|15702|15698|15702|15698|15709.8|15705.8|15700.4|15696.4|84
1659077400000|2022-07-29 06:50:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15692.6|15688.6|74
1659077700000|2022-07-29 06:55:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15689.5|15685.5|142
1659078000000|2022-07-29 07:00:00|15697.3|15693.3|15664.5|15660.5|15703.6|15699.6|15662.9|15658.9|396
1659078300000|2022-07-29 07:05:00|15666.1|15662.1|15662.9|15658.9|15672.3|15668.3|15653.6|15649.6|305
1659078600000|2022-07-29 07:10:00|15661.4|15657.4|15647.3|15643.3|15662.9|15658.9|15637.9|15633.9|296
1659078900000|2022-07-29 07:15:00|15644.2|15640.2|15669.2|15665.2|15672.3|15668.3|15641.1|15637.1|259
1659079200000|2022-07-29 07:20:00|15667.6|15663.6|15641.1|15637.1|15669.2|15665.2|15637.9|15633.9|246
1659079500000|2022-07-29 07:25:00|15642.6|15638.6|15627|15623|15644.2|15640.2|15627|15623|380
1659079800000|2022-07-29 07:30:00|15628.6|15624.6|15616.1|15612.1|15634.8|15630.8|15612.9|15608.9|557
1659080100000|2022-07-29 07:35:00|15614.5|15610.5|15630.1|15626.1|15637.9|15633.9|15612.9|15608.9|279
1659080400000|2022-07-29 07:40:00|15628.6|15624.6|15612.9|15608.9|15634.8|15630.8|15611.4|15607.4|226
1659080700000|2022-07-29 07:45:00|15614.5|15610.5|15617.6|15613.6|15620.8|15616.8|15609.8|15605.8|173
1659081000000|2022-07-29 07:50:00|15616.1|15612.1|15619.2|15615.2|15631.7|15627.7|15609.8|15605.8|248
1659081300000|2022-07-29 07:55:00|15617.6|15613.6|15633.3|15629.3|15633.3|15629.3|15616.1|15612.1|184
1659081600000|2022-07-29 08:00:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|176
1659081900000|2022-07-29 08:05:00|15631.7|15627.7|15627|15623|15644.2|15640.2|15625.4|15621.4|117
1659082200000|2022-07-29 08:10:00|15625.4|15621.4|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|130
1659082500000|2022-07-29 08:15:00|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15606.7|15602.7|199
1659082800000|2022-07-29 08:20:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|247
1659083100000|2022-07-29 08:25:00|15617.6|15613.6|15631.7|15627.7|15634.8|15630.8|15609.8|15605.8|187
1659083400000|2022-07-29 08:30:00|15630.1|15626.1|15616.1|15612.1|15633.3|15629.3|15616.1|15612.1|301
1659083700000|2022-07-29 08:35:00|15617.6|15613.6|15630.1|15626.1|15634.8|15630.8|15617.6|15613.6|76
1659084000000|2022-07-29 08:40:00|15631.7|15627.7|15612.9|15608.9|15631.7|15627.7|15591.1|15587.1|419
1659084300000|2022-07-29 08:45:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|201
1659084600000|2022-07-29 08:50:00|15623.9|15619.9|15612.9|15608.9|15627|15623|15612.9|15608.9|286
1659084900000|2022-07-29 08:55:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|180
1659085200000|2022-07-29 09:00:00|15598.9|15594.9|15597.3|15593.3|15602|15598|15584.8|15580.8|349
1659085500000|2022-07-29 09:05:00|15595.8|15591.8|15603.6|15599.6|15609.8|15605.8|15594.2|15590.2|172
1659085800000|2022-07-29 09:10:00|15602|15598|15591.1|15587.1|15606.7|15602.7|15589.5|15585.5|118
1659086100000|2022-07-29 09:15:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|249
1659086400000|2022-07-29 09:20:00|15578.6|15574.6|15575.4|15571.4|15591.1|15587.1|15569.2|15565.2|347
1659086700000|2022-07-29 09:25:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|127
1659087000000|2022-07-29 09:30:00|15580.1|15576.1|15566.1|15562.1|15581.7|15577.7|15562.9|15558.9|194
1659087300000|2022-07-29 09:35:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15556.7|15552.7|253
1659087600000|2022-07-29 09:40:00|15561.4|15557.4|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|328
1659087900000|2022-07-29 09:45:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15537.9|15533.9|455
1659088200000|2022-07-29 09:50:00|15548.9|15544.9|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|261
1659088500000|2022-07-29 09:55:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15534.8|15530.8|221
1659088800000|2022-07-29 10:00:00|15547.3|15543.3|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|127
1659089100000|2022-07-29 10:05:00|15552|15548|15562.9|15558.9|15564.5|15560.5|15541.1|15537.1|216
1659089400000|2022-07-29 10:10:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|210
1659089700000|2022-07-29 10:15:00|15559.8|15555.8|15578.6|15574.6|15578.6|15574.6|15559.8|15555.8|205
1659090000000|2022-07-29 10:20:00|15575.4|15571.4|15580.1|15576.1|15584.8|15580.8|15573.9|15569.9|93
1659090300000|2022-07-29 10:25:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15569.2|15565.2|85
1659090600000|2022-07-29 10:30:00|15586.4|15582.4|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|123
1659090900000|2022-07-29 10:35:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|115
1659091200000|2022-07-29 10:40:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|112
1659091500000|2022-07-29 10:45:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|82
1659091800000|2022-07-29 10:50:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15587.9|15583.9|338
1659092100000|2022-07-29 10:55:00|15603.6|15599.6|15605.1|15601.1|15616.1|15612.1|15602|15598|192
1659092400000|2022-07-29 11:00:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|87
1659092700000|2022-07-29 11:05:00|15603.6|15599.6|15622.3|15618.3|15623.9|15619.9|15603.6|15599.6|208
1659093000000|2022-07-29 11:10:00|15623.9|15619.9|15616.1|15612.1|15631.7|15627.7|15616.1|15612.1|324
1659093300000|2022-07-29 11:15:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|112
1659093600000|2022-07-29 11:20:00|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15609.8|15605.8|92
1659093900000|2022-07-29 11:25:00|15616.1|15612.1|15627|15623|15628.6|15624.6|15609.8|15605.8|126
1659094200000|2022-07-29 11:30:00|15625.4|15621.4|15605.1|15601.1|15628.6|15624.6|15603.6|15599.6|111
1659094500000|2022-07-29 11:35:00|15606.7|15602.7|15611.4|15607.4|15619.2|15615.2|15603.6|15599.6|228
1659094800000|2022-07-29 11:40:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15608.3|15604.3|189
1659095100000|2022-07-29 11:45:00|15612.9|15608.9|15631.7|15627.7|15631.7|15627.7|15612.9|15608.9|307
1659095400000|2022-07-29 11:50:00|15628.6|15624.6|15622.3|15618.3|15634.8|15630.8|15616.1|15612.1|347
1659095700000|2022-07-29 11:55:00|15623.9|15619.9|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|361
1659096000000|2022-07-29 12:00:00|15617.6|15613.6|15591.1|15587.1|15622.3|15618.3|15589.5|15585.5|442
1659096300000|2022-07-29 12:05:00|15589.5|15585.5|15606.7|15602.7|15609.8|15605.8|15587.9|15583.9|356
1659096600000|2022-07-29 12:10:00|15603.6|15599.6|15597.3|15593.3|15612.9|15608.9|15591.1|15587.1|618
1659096900000|2022-07-29 12:15:00|15594.2|15590.2|15628.6|15624.6|15628.6|15624.6|15581.7|15577.7|609
1659097200000|2022-07-29 12:20:00|15625.4|15621.4|15622.3|15618.3|15633.3|15629.3|15595.8|15591.8|1086
1659097500000|2022-07-29 12:25:00|15625.4|15621.4|15620.8|15616.8|15659.8|15655.8|15620.8|15616.8|955
1659097800000|2022-07-29 12:30:00|15616.1|15612.1|15647.3|15643.3|15647.3|15643.3|15584.8|15580.8|1413
1659098100000|2022-07-29 12:35:00|15644.2|15640.2|15662.9|15658.9|15672.3|15668.3|15641.1|15637.1|769
1659098400000|2022-07-29 12:40:00|15659.8|15655.8|15653.6|15649.6|15687.9|15683.9|15652|15648|674
1659098700000|2022-07-29 12:45:00|15655.1|15651.1|15694.2|15690.2|15697.3|15693.3|15637.9|15633.9|777
1659099000000|2022-07-29 12:50:00|15697.3|15693.3|15694.2|15690.2|15706.7|15702.7|15677|15673|871
1659099300000|2022-07-29 12:55:00|15691.1|15687.1|15697.3|15693.3|15712.9|15708.9|15691.1|15687.1|885
1659099600000|2022-07-29 13:00:00|15698.9|15694.9|15691.1|15687.1|15708.3|15704.3|15675.4|15671.4|551
1659099900000|2022-07-29 13:05:00|15689.5|15685.5|15681.7|15677.7|15689.5|15685.5|15669.2|15665.2|545
1659100200000|2022-07-29 13:10:00|15678.6|15674.6|15639.5|15635.5|15681.7|15677.7|15622.3|15618.3|932
1659100500000|2022-07-29 13:15:00|15637.9|15633.9|15653.6|15649.6|15659.8|15655.8|15634.8|15630.8|678
1659100800000|2022-07-29 13:20:00|15656.7|15652.7|15670.8|15666.8|15677|15673|15634.8|15630.8|881
1659101100000|2022-07-29 13:25:00|15672.3|15668.3|15684.8|15680.8|15691.1|15687.1|15656.7|15652.7|789
1659101400000|2022-07-29 13:30:00|15681.7|15677.7|15645.8|15641.8|15681.7|15677.7|15636.4|15632.4|1089
1659101700000|2022-07-29 13:35:00|15644.2|15640.2|15681.7|15677.7|15681.7|15677.7|15641.1|15637.1|943
1659102000000|2022-07-29 13:40:00|15680.1|15676.1|15705.1|15701.1|15716.1|15712.1|15678.6|15674.6|1014
1659102300000|2022-07-29 13:45:00|15706.7|15702.7|15686.4|15682.4|15706.7|15702.7|15678.6|15674.6|1099
1659102600000|2022-07-29 13:50:00|15684.8|15680.8|15666.1|15662.1|15687.9|15683.9|15647.3|15643.3|1116
1659102900000|2022-07-29 13:55:00|15669.2|15665.2|15664.5|15660.5|15681.7|15677.7|15647.3|15643.3|1119
1659103200000|2022-07-29 14:00:00|15662.9|15658.9|15653.6|15649.6|15691.1|15687.1|15650.4|15646.4|721
1659103500000|2022-07-29 14:05:00|15650.4|15646.4|15662.9|15658.9|15675.4|15671.4|15641.1|15637.1|920
1659103800000|2022-07-29 14:10:00|15661.4|15657.4|15703.6|15699.6|15703.6|15699.6|15650.4|15646.4|1094
1659104100000|2022-07-29 14:15:00|15705.1|15701.1|15675.4|15671.4|15706.7|15702.7|15675.4|15671.4|501
1659104400000|2022-07-29 14:20:00|15673.9|15669.9|15700.4|15696.4|15700.4|15696.4|15672.3|15668.3|658
1659104700000|2022-07-29 14:25:00|15698.9|15694.9|15692.6|15688.6|15712.9|15708.9|15691.1|15687.1|600
1659105000000|2022-07-29 14:30:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15675.4|15671.4|939
1659105300000|2022-07-29 14:35:00|15702|15698|15700.4|15696.4|15712.9|15708.9|15694.2|15690.2|504
1659105600000|2022-07-29 14:40:00|15702|15698|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|950
1659105900000|2022-07-29 14:45:00|15717.6|15713.6|15759.8|15755.8|15769.2|15765.2|15717.6|15713.6|1266
1659106200000|2022-07-29 14:50:00|15762.9|15758.9|15766.1|15762.1|15767.6|15763.6|15744.2|15740.2|515
1659106500000|2022-07-29 14:55:00|15762.9|15758.9|15753.6|15749.6|15766.1|15762.1|15742.6|15738.6|915
1659106800000|2022-07-29 15:00:00|15750.4|15746.4|15781.7|15777.7|15781.7|15777.7|15741.1|15737.1|1062
1659107100000|2022-07-29 15:05:00|15784.8|15780.8|15784.8|15780.8|15797.3|15793.3|15756.7|15752.7|1904
1659107400000|2022-07-29 15:10:00|15786.4|15782.4|15800.4|15796.4|15806.7|15802.7|15781.7|15777.7|1170
1659107700000|2022-07-29 15:15:00|15803.6|15799.6|15794.2|15790.2|15809.8|15805.8|15791.1|15787.1|952
1659108000000|2022-07-29 15:20:00|15795.8|15791.8|15800.4|15796.4|15819.2|15815.2|15792.6|15788.6|751
1659108300000|2022-07-29 15:25:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|614
1659108600000|2022-07-29 15:30:00|15805.1|15801.1|15822.3|15818.3|15825.4|15821.4|15800.4|15796.4|1031
1659108900000|2022-07-29 15:35:00|15823.9|15819.9|15812.9|15808.9|15825.4|15821.4|15800.4|15796.4|956
1659109200000|2022-07-29 15:40:00|15814.5|15810.5|15812.9|15808.9|15837.9|15833.9|15803.6|15799.6|773
1659109500000|2022-07-29 15:45:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15806.7|15802.7|726
1659109800000|2022-07-29 15:50:00|15823.9|15819.9|15844.2|15840.2|15850.4|15846.4|15822.3|15818.3|1141
1659110100000|2022-07-29 15:55:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15822.3|15818.3|700
1659110400000|2022-07-29 16:00:00|15836.4|15832.4|15839.5|15835.5|15855.1|15851.1|15834.8|15830.8|711
1659110700000|2022-07-29 16:05:00|15841.1|15837.1|15827|15823|15847.3|15843.3|15825.4|15821.4|658
1659111000000|2022-07-29 16:10:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|700
1659111300000|2022-07-29 16:15:00|15833.3|15829.3|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|603
1659111600000|2022-07-29 16:20:00|15842.6|15838.6|15825.4|15821.4|15844.2|15840.2|15822.3|15818.3|657
1659111900000|2022-07-29 16:25:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|737
1659112200000|2022-07-29 16:30:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|646
1659112500000|2022-07-29 16:35:00|15817.6|15813.6|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|411
1659112800000|2022-07-29 16:40:00|15817.6|15813.6|15800.4|15796.4|15819.2|15815.2|15800.4|15796.4|423
1659113100000|2022-07-29 16:45:00|15802|15798|15797.3|15793.3|15812.9|15808.9|15794.2|15790.2|818
1659113400000|2022-07-29 16:50:00|15795.8|15791.8|15778.6|15774.6|15795.8|15791.8|15775.4|15771.4|1044
1659113700000|2022-07-29 16:55:00|15781.7|15777.7|15784.8|15780.8|15794.2|15790.2|15778.6|15774.6|1039
1659114000000|2022-07-29 17:00:00|15786.4|15782.4|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|1381
1659114300000|2022-07-29 17:05:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|570
1659114600000|2022-07-29 17:10:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|432
1659114900000|2022-07-29 17:15:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|221
1659115200000|2022-07-29 17:20:00|15786.4|15782.4|15786.4|15782.4|15794.2|15790.2|15784.8|15780.8|315
1659115500000|2022-07-29 17:25:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|291
1659115800000|2022-07-29 17:30:00|15797.3|15793.3|15809.8|15805.8|15816.1|15812.1|15794.2|15790.2|448
1659116100000|2022-07-29 17:35:00|15808.3|15804.3|15802|15798|15812.9|15808.9|15800.4|15796.4|365
1659116400000|2022-07-29 17:40:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|446
1659116700000|2022-07-29 17:45:00|15805.1|15801.1|15803.6|15799.6|15808.3|15804.3|15800.4|15796.4|402
1659117000000|2022-07-29 17:50:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|381
1659117300000|2022-07-29 17:55:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15798.9|15794.9|343
1659117600000|2022-07-29 18:00:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15784.8|15780.8|381
1659117900000|2022-07-29 18:05:00|15792.6|15788.6|15803.6|15799.6|15809.8|15805.8|15792.6|15788.6|340
1659118200000|2022-07-29 18:10:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15795.8|15791.8|312
1659118500000|2022-07-29 18:15:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15795.8|15791.8|438
1659118800000|2022-07-29 18:20:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|720
1659119100000|2022-07-29 18:25:00|15814.5|15810.5|15825.4|15821.4|15828.6|15824.6|15812.9|15808.9|1320
1659119400000|2022-07-29 18:30:00|15828.6|15824.6|15847.3|15843.3|15850.4|15846.4|15825.4|15821.4|1601
1659119700000|2022-07-29 18:35:00|15844.2|15840.2|15859.8|15855.8|15859.8|15855.8|15844.2|15840.2|1496
1659120000000|2022-07-29 18:40:00|15853.6|15849.6|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|1618
1659120300000|2022-07-29 18:45:00|15870.8|15866.8|15884.8|15880.8|15895.8|15891.8|15869.2|15865.2|1904
1659120600000|2022-07-29 18:50:00|15887.9|15883.9|15841.1|15837.1|15887.9|15883.9|15841.1|15837.1|1521
1659120900000|2022-07-29 18:55:00|15844.2|15840.2|15828.6|15824.6|15850.4|15846.4|15825.4|15821.4|2170
1659121200000|2022-07-29 19:00:00|15831.7|15827.7|15787.9|15783.9|15837.9|15833.9|15784.8|15780.8|1406
1659121500000|2022-07-29 19:05:00|15786.4|15782.4|15781.7|15777.7|15797.3|15793.3|15781.7|15777.7|703
1659121800000|2022-07-29 19:10:00|15778.6|15774.6|15772.3|15768.3|15789.5|15785.5|15766.1|15762.1|722
1659122100000|2022-07-29 19:15:00|15770.8|15766.8|15753.6|15749.6|15770.8|15766.8|15753.6|15749.6|608
1659122400000|2022-07-29 19:20:00|15756.7|15752.7|15744.2|15740.2|15759.8|15755.8|15744.2|15740.2|669
1659122700000|2022-07-29 19:25:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15737.9|15733.9|1146
1659123000000|2022-07-29 19:30:00|15758.3|15754.3|15753.6|15749.6|15775.4|15771.4|15753.6|15749.6|1575
1659123300000|2022-07-29 19:35:00|15750.4|15746.4|15741.1|15737.1|15752|15748|15716.1|15712.1|1509
1659123600000|2022-07-29 19:40:00|15737.9|15733.9|15747.3|15743.3|15753.6|15749.6|15712.9|15708.9|1998
1659123900000|2022-07-29 19:45:00|15744.2|15740.2|15741.1|15737.1|15750.4|15746.4|15728.6|15724.6|4229
1659124200000|2022-07-29 19:50:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15703.6|15699.6|2430
1659124500000|2022-07-29 19:55:00|15728.6|15724.6|15644.2|15640.2|15750.4|15746.4|15637.9|15633.9|7980
1659124800000|2022-07-29 20:00:00|15647.3|15643.3|15662.9|15658.9|15684.8|15680.8|15641.1|15637.1|4667
1659125100000|2022-07-29 20:05:00|15664.5|15660.5|15703.6|15699.6|15703.6|15699.6|15656.7|15652.7|2440
1659125400000|2022-07-29 20:10:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15684.8|15680.8|1391
1659125700000|2022-07-29 20:15:00|15705.1|15701.1|15728.6|15724.6|15728.6|15724.6|15703.6|15699.6|866
1659126000000|2022-07-29 20:20:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|348
1659126300000|2022-07-29 20:25:00|15716.1|15712.1|15731.7|15727.7|15734.8|15730.8|15706.7|15702.7|1042
1659126600000|2022-07-29 20:30:00|15727|15723|15716.1|15712.1|15730.1|15726.1|15716.1|15712.1|305
1659126900000|2022-07-29 20:35:00|15719.2|15715.2|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|401
1659127200000|2022-07-29 20:40:00|15716.1|15712.1|15734.8|15730.8|15734.8|15730.8|15706.7|15702.7|568
1659127500000|2022-07-29 20:45:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15722.3|15718.3|180
1659127800000|2022-07-29 20:50:00|15733.3|15729.3|15728.6|15724.6|15733.3|15729.3|15722.3|15718.3|165
1659128100000|2022-07-29 20:55:00|15731.7|15727.7|15723.9|15719.9|15756.7|15752.7|15722.3|15718.3|1013
1659304800000|2022-07-31 22:00:00|15711.4|15707.4|15736.4|15732.4|15744.2|15740.2|15711.4|15707.4|190
1659305100000|2022-07-31 22:05:00|15737.9|15733.9|15742.6|15738.6|15742.6|15738.6|15736.4|15732.4|6
1659305400000|2022-07-31 22:10:00|15741.1|15737.1|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|20
1659305700000|2022-07-31 22:15:00|15744.2|15740.2|15742.6|15738.6|15745.8|15741.8|15739.5|15735.5|28
1659306000000|2022-07-31 22:20:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|6
1659306300000|2022-07-31 22:25:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|11
1659306600000|2022-07-31 22:30:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15736.4|15732.4|95
1659306900000|2022-07-31 22:35:00|15759.8|15755.8|15747.3|15743.3|15762.9|15758.9|15747.3|15743.3|35
1659307200000|2022-07-31 22:40:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|9
1659307500000|2022-07-31 22:45:00|15736.4|15732.4|15733.3|15729.3|15737.9|15733.9|15730.1|15726.1|43
1659307800000|2022-07-31 22:50:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|6
1659308100000|2022-07-31 22:55:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|7
1659308400000|2022-07-31 23:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15733.3|15729.3|11
1659308700000|2022-07-31 23:05:00|15739.5|15735.5|15730.1|15726.1|15741.1|15737.1|15730.1|15726.1|16
1659309000000|2022-07-31 23:10:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|46
1659309300000|2022-07-31 23:15:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15720.8|15716.8|11
1659309600000|2022-07-31 23:20:00|15725.4|15721.4|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|19
1659309900000|2022-07-31 23:25:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|18
1659310200000|2022-07-31 23:30:00|15720.8|15716.8|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|14
1659310500000|2022-07-31 23:35:00|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15712.9|15708.9|23
1659310800000|2022-07-31 23:40:00|15714.5|15710.5|15700.4|15696.4|15714.5|15710.5|15700.4|15696.4|76
1659311100000|2022-07-31 23:45:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|37
1659311400000|2022-07-31 23:50:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|24
1659311700000|2022-07-31 23:55:00|15702|15698|15698.9|15694.9|15705.1|15701.1|15695.8|15691.8|39
1659312000000|2022-08-01 00:00:00|15700.4|15696.4|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|47
1659312300000|2022-08-01 00:05:00|15714.5|15710.5|15706.7|15702.7|15717.6|15713.6|15705.1|15701.1|37
1659312600000|2022-08-01 00:10:00|15703.6|15699.6|15694.2|15690.2|15709.8|15705.8|15691.1|15687.1|129
1659312900000|2022-08-01 00:15:00|15697.3|15693.3|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|53
1659313200000|2022-08-01 00:20:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|81
1659313500000|2022-08-01 00:25:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|48
1659313800000|2022-08-01 00:30:00|15689.5|15685.5|15686.4|15682.4|15691.1|15687.1|15684.8|15680.8|24
1659314100000|2022-08-01 00:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|58
1659314400000|2022-08-01 00:40:00|15689.5|15685.5|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|11
1659314700000|2022-08-01 00:45:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|41
1659315000000|2022-08-01 00:50:00|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|30
1659315300000|2022-08-01 00:55:00|15681.7|15677.7|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|16
1659315600000|2022-08-01 01:00:00|15687.9|15683.9|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|29
1659315900000|2022-08-01 01:05:00|15691.1|15687.1|15702|15698|15703.6|15699.6|15691.1|15687.1|44
1659316200000|2022-08-01 01:10:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|43
1659316500000|2022-08-01 01:15:00|15702|15698|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|58
1659316800000|2022-08-01 01:20:00|15719.2|15715.2|15727|15723|15728.6|15724.6|15716.1|15712.1|183
1659317100000|2022-08-01 01:25:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|98
1659317400000|2022-08-01 01:30:00|15723.9|15719.9|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|84
1659317700000|2022-08-01 01:35:00|15714.5|15710.5|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|67
1659318000000|2022-08-01 01:40:00|15708.3|15704.3|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|17
1659318300000|2022-08-01 01:45:00|15717.6|15713.6|15731.7|15727.7|15731.7|15727.7|15716.1|15712.1|45
1659318600000|2022-08-01 01:50:00|15730.1|15726.1|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|35
1659318900000|2022-08-01 01:55:00|15719.2|15715.2|15723.9|15719.9|15728.6|15724.6|15719.2|15715.2|37
1659319200000|2022-08-01 02:00:00|15722.3|15718.3|15716.1|15712.1|15727|15723|15716.1|15712.1|12
1659319500000|2022-08-01 02:05:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|24
1659319800000|2022-08-01 02:10:00|15714.5|15710.5|15708.3|15704.3|15714.5|15710.5|15706.7|15702.7|17
1659320100000|2022-08-01 02:15:00|15706.7|15702.7|15719.2|15715.2|15720.8|15716.8|15706.7|15702.7|14
1659320400000|2022-08-01 02:20:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|28
1659320700000|2022-08-01 02:25:00|15712.9|15708.9|15702|15698|15712.9|15708.9|15700.4|15696.4|32
1659321000000|2022-08-01 02:30:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|13
1659321300000|2022-08-01 02:35:00|15709.8|15705.8|15709.8|15705.8|15717.6|15713.6|15709.8|15705.8|61
1659321600000|2022-08-01 02:40:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|41
1659321900000|2022-08-01 02:45:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|19
1659322200000|2022-08-01 02:50:00|15706.7|15702.7|15714.5|15710.5|15716.1|15712.1|15703.6|15699.6|41
1659322500000|2022-08-01 02:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|46
1659322800000|2022-08-01 03:00:00|15714.5|15710.5|15723.9|15719.9|15725.4|15721.4|15712.9|15708.9|41
1659323100000|2022-08-01 03:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|7
1659323400000|2022-08-01 03:10:00|15723.9|15719.9|15714.5|15710.5|15725.4|15721.4|15712.9|15708.9|17
1659323700000|2022-08-01 03:15:00|15712.9|15708.9|15698.9|15694.9|15712.9|15708.9|15694.2|15690.2|96
1659324000000|2022-08-01 03:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|18
1659324300000|2022-08-01 03:25:00|15694.2|15690.2|15684.8|15680.8|15695.8|15691.8|15681.7|15677.7|150
1659324600000|2022-08-01 03:30:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15681.7|15677.7|51
1659324900000|2022-08-01 03:35:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|24
1659325200000|2022-08-01 03:40:00|15677|15673|15678.6|15674.6|15681.7|15677.7|15677|15673|23
1659325500000|2022-08-01 03:45:00|15675.4|15671.4|15664.5|15660.5|15675.4|15671.4|15659.8|15655.8|129
1659325800000|2022-08-01 03:50:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15650.4|15646.4|160
1659326100000|2022-08-01 03:55:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15652|15648|109
1659326400000|2022-08-01 04:00:00|15658.3|15654.3|15672.3|15668.3|15673.9|15669.9|15658.3|15654.3|63
1659326700000|2022-08-01 04:05:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15661.4|15657.4|42
1659327000000|2022-08-01 04:10:00|15669.2|15665.2|15664.5|15660.5|15669.2|15665.2|15661.4|15657.4|68
1659327300000|2022-08-01 04:15:00|15662.9|15658.9|15664.5|15660.5|15666.1|15662.1|15659.8|15655.8|16
1659327600000|2022-08-01 04:20:00|15662.9|15658.9|15670.8|15666.8|15672.3|15668.3|15662.9|15658.9|37
1659327900000|2022-08-01 04:25:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15667.6|15663.6|12
1659328200000|2022-08-01 04:30:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|7
1659328500000|2022-08-01 04:35:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|25
1659328800000|2022-08-01 04:40:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|6
1659329100000|2022-08-01 04:45:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|24
1659329400000|2022-08-01 04:50:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|11
1659329700000|2022-08-01 04:55:00|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15662.9|15658.9|16
1659330000000|2022-08-01 05:00:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|40
1659330300000|2022-08-01 05:05:00|15673.9|15669.9|15666.1|15662.1|15673.9|15669.9|15662.9|15658.9|50
1659330600000|2022-08-01 05:10:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|8
1659330900000|2022-08-01 05:15:00|15661.4|15657.4|15670.8|15666.8|15672.3|15668.3|15659.8|15655.8|60
1659331200000|2022-08-01 05:20:00|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15669.2|15665.2|24
1659331500000|2022-08-01 05:25:00|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15666.1|15662.1|9
1659331800000|2022-08-01 05:30:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|10
1659332100000|2022-08-01 05:35:00|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15659.8|15655.8|9
1659332400000|2022-08-01 05:40:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|8
1659332700000|2022-08-01 05:45:00|15661.4|15657.4|15664.5|15660.5|15664.5|15660.5|15658.3|15654.3|23
1659333000000|2022-08-01 05:50:00|15662.9|15658.9|15656.7|15652.7|15664.5|15660.5|15656.7|15652.7|13
1659333300000|2022-08-01 05:55:00|15659.8|15655.8|15664.5|15660.5|15666.1|15662.1|15658.3|15654.3|28
1659333600000|2022-08-01 06:00:00|15666.1|15662.1|15666.1|15662.1|15670.8|15666.8|15655.1|15651.1|200
1659333900000|2022-08-01 06:05:00|15664.5|15660.5|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|100
1659334200000|2022-08-01 06:10:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|91
1659334500000|2022-08-01 06:15:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|89
1659334800000|2022-08-01 06:20:00|15664.5|15660.5|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|82
1659335100000|2022-08-01 06:25:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|162
1659335400000|2022-08-01 06:30:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|91
1659335700000|2022-08-01 06:35:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|116
1659336000000|2022-08-01 06:40:00|15655.1|15651.1|15669.2|15665.2|15669.2|15665.2|15653.6|15649.6|78
1659336300000|2022-08-01 06:45:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|187
1659336600000|2022-08-01 06:50:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|198
1659336900000|2022-08-01 06:55:00|15680.1|15676.1|15659.8|15655.8|15681.7|15677.7|15656.7|15652.7|113
1659337200000|2022-08-01 07:00:00|15658.3|15654.3|15669.2|15665.2|15669.2|15665.2|15647.3|15643.3|212
1659337500000|2022-08-01 07:05:00|15667.6|15663.6|15675.4|15671.4|15678.6|15674.6|15659.8|15655.8|251
1659337800000|2022-08-01 07:10:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|271
1659338100000|2022-08-01 07:15:00|15684.8|15680.8|15714.5|15710.5|15719.2|15715.2|15684.8|15680.8|400
1659338400000|2022-08-01 07:20:00|15716.1|15712.1|15684.8|15680.8|15716.1|15712.1|15677|15673|235
1659338700000|2022-08-01 07:25:00|15683.3|15679.3|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|197
1659339000000|2022-08-01 07:30:00|15686.4|15682.4|15678.6|15674.6|15692.6|15688.6|15675.4|15671.4|132
1659339300000|2022-08-01 07:35:00|15677|15673|15656.7|15652.7|15681.7|15677.7|15653.6|15649.6|189
1659339600000|2022-08-01 07:40:00|15655.1|15651.1|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|121
1659339900000|2022-08-01 07:45:00|15659.8|15655.8|15656.7|15652.7|15661.4|15657.4|15650.4|15646.4|151
1659340200000|2022-08-01 07:50:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|185
1659340500000|2022-08-01 07:55:00|15652|15648|15642.6|15638.6|15653.6|15649.6|15642.6|15638.6|154
1659340800000|2022-08-01 08:00:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15619.2|15615.2|233
1659341100000|2022-08-01 08:05:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|205
1659341400000|2022-08-01 08:10:00|15630.1|15626.1|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|229
1659341700000|2022-08-01 08:15:00|15653.6|15649.6|15641.1|15637.1|15656.7|15652.7|15637.9|15633.9|132
1659342000000|2022-08-01 08:20:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|97
1659342300000|2022-08-01 08:25:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|114
1659342600000|2022-08-01 08:30:00|15661.4|15657.4|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|131
1659342900000|2022-08-01 08:35:00|15655.1|15651.1|15653.6|15649.6|15662.9|15658.9|15647.3|15643.3|154
1659343200000|2022-08-01 08:40:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|38
1659343500000|2022-08-01 08:45:00|15661.4|15657.4|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|88
1659343800000|2022-08-01 08:50:00|15666.1|15662.1|15675.4|15671.4|15678.6|15674.6|15659.8|15655.8|154
1659344100000|2022-08-01 08:55:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|175
1659344400000|2022-08-01 09:00:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|113
1659344700000|2022-08-01 09:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|108
1659345000000|2022-08-01 09:10:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|131
1659345300000|2022-08-01 09:15:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15667.6|15663.6|73
1659345600000|2022-08-01 09:20:00|15670.8|15666.8|15675.4|15671.4|15681.7|15677.7|15662.9|15658.9|90
1659345900000|2022-08-01 09:25:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|73
1659346200000|2022-08-01 09:30:00|15670.8|15666.8|15662.9|15658.9|15675.4|15671.4|15659.8|15655.8|99
1659346500000|2022-08-01 09:35:00|15661.4|15657.4|15684.8|15680.8|15691.1|15687.1|15659.8|15655.8|156
1659346800000|2022-08-01 09:40:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|76
1659347100000|2022-08-01 09:45:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|155
1659347400000|2022-08-01 09:50:00|15678.6|15674.6|15684.8|15680.8|15691.1|15687.1|15675.4|15671.4|225
1659347700000|2022-08-01 09:55:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|135
1659348000000|2022-08-01 10:00:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|186
1659348300000|2022-08-01 10:05:00|15686.4|15682.4|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|283
1659348600000|2022-08-01 10:10:00|15670.8|15666.8|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|225
1659348900000|2022-08-01 10:15:00|15677|15673|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|139
1659349200000|2022-08-01 10:20:00|15689.5|15685.5|15706.7|15702.7|15706.7|15702.7|15687.9|15683.9|271
1659349500000|2022-08-01 10:25:00|15705.1|15701.1|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|175
1659349800000|2022-08-01 10:30:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|175
1659350100000|2022-08-01 10:35:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|90
1659350400000|2022-08-01 10:40:00|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15675.4|15671.4|95
1659350700000|2022-08-01 10:45:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15673.9|15669.9|80
1659351000000|2022-08-01 10:50:00|15677|15673|15664.5|15660.5|15678.6|15674.6|15661.4|15657.4|167
1659351300000|2022-08-01 10:55:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15659.8|15655.8|169
1659351600000|2022-08-01 11:00:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|230
1659351900000|2022-08-01 11:05:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|189
1659352200000|2022-08-01 11:10:00|15669.2|15665.2|15691.1|15687.1|15697.3|15693.3|15666.1|15662.1|276
1659352500000|2022-08-01 11:15:00|15692.6|15688.6|15700.4|15696.4|15705.1|15701.1|15686.4|15682.4|204
1659352800000|2022-08-01 11:20:00|15702|15698|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|194
1659353100000|2022-08-01 11:25:00|15709.8|15705.8|15712.9|15708.9|15722.3|15718.3|15706.7|15702.7|232
1659353400000|2022-08-01 11:30:00|15714.5|15710.5|15700.4|15696.4|15722.3|15718.3|15694.2|15690.2|205
1659353700000|2022-08-01 11:35:00|15703.6|15699.6|15697.3|15693.3|15711.4|15707.4|15694.2|15690.2|231
1659354000000|2022-08-01 11:40:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|205
1659354300000|2022-08-01 11:45:00|15706.7|15702.7|15684.8|15680.8|15716.1|15712.1|15684.8|15680.8|398
1659354600000|2022-08-01 11:50:00|15686.4|15682.4|15681.7|15677.7|15694.2|15690.2|15677|15673|515
1659354900000|2022-08-01 11:55:00|15684.8|15680.8|15684.8|15680.8|15691.1|15687.1|15678.6|15674.6|245
1659355200000|2022-08-01 12:00:00|15683.3|15679.3|15687.9|15683.9|15697.3|15693.3|15681.7|15677.7|391
1659355500000|2022-08-01 12:05:00|15691.1|15687.1|15694.2|15690.2|15700.4|15696.4|15675.4|15671.4|329
1659355800000|2022-08-01 12:10:00|15695.8|15691.8|15700.4|15696.4|15703.6|15699.6|15677|15673|510
1659356100000|2022-08-01 12:15:00|15702|15698|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|631
1659356400000|2022-08-01 12:20:00|15692.6|15688.6|15653.6|15649.6|15694.2|15690.2|15634.8|15630.8|978
1659356700000|2022-08-01 12:25:00|15652|15648|15616.1|15612.1|15653.6|15649.6|15616.1|15612.1|764
1659357000000|2022-08-01 12:30:00|15619.2|15615.2|15612.9|15608.9|15623.9|15619.9|15603.6|15599.6|838
1659357300000|2022-08-01 12:35:00|15609.8|15605.8|15644.2|15640.2|15653.6|15649.6|15609.8|15605.8|1130
1659357600000|2022-08-01 12:40:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|746
1659357900000|2022-08-01 12:45:00|15641.1|15637.1|15633.3|15629.3|15641.1|15637.1|15623.9|15619.9|802
1659358200000|2022-08-01 12:50:00|15634.8|15630.8|15659.8|15655.8|15664.5|15660.5|15628.6|15624.6|1068
1659358500000|2022-08-01 12:55:00|15661.4|15657.4|15689.5|15685.5|15691.1|15687.1|15656.7|15652.7|643
1659358800000|2022-08-01 13:00:00|15691.1|15687.1|15705.1|15701.1|15725.4|15721.4|15684.8|15680.8|1111
1659359100000|2022-08-01 13:05:00|15703.6|15699.6|15733.3|15729.3|15734.8|15730.8|15697.3|15693.3|665
1659359400000|2022-08-01 13:10:00|15734.8|15730.8|15728.6|15724.6|15750.4|15746.4|15719.2|15715.2|551
1659359700000|2022-08-01 13:15:00|15730.1|15726.1|15758.3|15754.3|15775.4|15771.4|15722.3|15718.3|923
1659360000000|2022-08-01 13:20:00|15756.7|15752.7|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|481
1659360300000|2022-08-01 13:25:00|15755.1|15751.1|15778.6|15774.6|15784.8|15780.8|15753.6|15749.6|532
1659360600000|2022-08-01 13:30:00|15780.1|15776.1|15778.6|15774.6|15797.3|15793.3|15759.8|15755.8|1330
1659360900000|2022-08-01 13:35:00|15781.7|15777.7|15784.8|15780.8|15791.1|15787.1|15758.3|15754.3|757
1659361200000|2022-08-01 13:40:00|15781.7|15777.7|15825.4|15821.4|15825.4|15821.4|15778.6|15774.6|1049
1659361500000|2022-08-01 13:45:00|15828.6|15824.6|15856.7|15852.7|15856.7|15852.7|15819.2|15815.2|5949
1659361800000|2022-08-01 13:50:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15822.3|15818.3|1897
1659362100000|2022-08-01 13:55:00|15848.9|15844.9|15877|15873|15878.6|15874.6|15847.3|15843.3|1358
1659362400000|2022-08-01 14:00:00|15837.9|15833.9|15800.4|15796.4|15873.9|15869.9|15787.9|15783.9|1735
1659362700000|2022-08-01 14:05:00|15802|15798|15844.2|15840.2|15847.3|15843.3|15792.6|15788.6|1389
1659363000000|2022-08-01 14:10:00|15841.1|15837.1|15905.1|15901.1|15908.3|15904.3|15841.1|15837.1|1806
1659363300000|2022-08-01 14:15:00|15906.7|15902.7|15887.9|15883.9|15909.8|15905.8|15856.7|15852.7|1228
1659363600000|2022-08-01 14:20:00|15886.4|15882.4|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|879
1659363900000|2022-08-01 14:25:00|15884.8|15880.8|15906.7|15902.7|15912.9|15908.9|15881.7|15877.7|810
1659364200000|2022-08-01 14:30:00|15905.1|15901.1|15887.9|15883.9|15914.5|15910.5|15875.4|15871.4|983
1659364500000|2022-08-01 14:35:00|15891.1|15887.1|15933.3|15929.3|15950.4|15946.4|15891.1|15887.1|1749
1659364800000|2022-08-01 14:40:00|15931.7|15927.7|15947.3|15943.3|15950.4|15946.4|15917.6|15913.6|687
1659365100000|2022-08-01 14:45:00|15944.2|15940.2|15952|15948|15966.1|15962.1|15944.2|15940.2|812
1659365400000|2022-08-01 14:50:00|15953.6|15949.6|15937.9|15933.9|15962.9|15958.9|15930.1|15926.1|1003
1659365700000|2022-08-01 14:55:00|15934.8|15930.8|15930.1|15926.1|15941.1|15937.1|15905.1|15901.1|799
1659366000000|2022-08-01 15:00:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15922.3|15918.3|696
1659366300000|2022-08-01 15:05:00|15939.5|15935.5|15925.4|15921.4|15941.1|15937.1|15919.2|15915.2|1014
1659366600000|2022-08-01 15:10:00|15922.3|15918.3|15962.9|15958.9|15966.1|15962.1|15922.3|15918.3|1051
1659366900000|2022-08-01 15:15:00|15966.1|15962.1|15937.9|15933.9|15969.2|15965.2|15937.9|15933.9|928
1659367200000|2022-08-01 15:20:00|15941.1|15937.1|15956.7|15952.7|15962.9|15958.9|15934.8|15930.8|1181
1659367500000|2022-08-01 15:25:00|15953.6|15949.6|15959.8|15955.8|15969.2|15965.2|15941.1|15937.1|823
1659367800000|2022-08-01 15:30:00|15961.4|15957.4|15969.2|15965.2|15973.9|15969.9|15959.8|15955.8|862
1659368100000|2022-08-01 15:35:00|15970.8|15966.8|15964.5|15960.5|15972.3|15968.3|15952|15948|394
1659368400000|2022-08-01 15:40:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15959.8|15955.8|711
1659368700000|2022-08-01 15:45:00|15964.5|15960.5|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|393
1659369000000|2022-08-01 15:50:00|15953.6|15949.6|15941.1|15937.1|15956.7|15952.7|15939.5|15935.5|559
1659369300000|2022-08-01 15:55:00|15942.6|15938.6|15928.6|15924.6|15944.2|15940.2|15928.6|15924.6|355
1659369600000|2022-08-01 16:00:00|15930.1|15926.1|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|375
1659369900000|2022-08-01 16:05:00|15928.6|15924.6|15903.6|15899.6|15928.6|15924.6|15900.4|15896.4|649
1659370200000|2022-08-01 16:10:00|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15887.9|15883.9|1023
1659370500000|2022-08-01 16:15:00|15905.1|15901.1|15897.3|15893.3|15906.7|15902.7|15891.1|15887.1|404
1659370800000|2022-08-01 16:20:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|463
1659371100000|2022-08-01 16:25:00|15894.2|15890.2|15889.5|15885.5|15900.4|15896.4|15887.9|15883.9|499
1659371400000|2022-08-01 16:30:00|15891.1|15887.1|15912.9|15908.9|15916.1|15912.1|15887.9|15883.9|684
1659371700000|2022-08-01 16:35:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|310
1659372000000|2022-08-01 16:40:00|15920.8|15916.8|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|208
1659372300000|2022-08-01 16:45:00|15919.2|15915.2|15937.9|15933.9|15942.6|15938.6|15919.2|15915.2|373
1659372600000|2022-08-01 16:50:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15934.8|15930.8|303
1659372900000|2022-08-01 16:55:00|15952|15948|15959.8|15955.8|15962.9|15958.9|15947.3|15943.3|551
1659373200000|2022-08-01 17:00:00|15961.4|15957.4|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|322
1659373500000|2022-08-01 17:05:00|15953.6|15949.6|15947.3|15943.3|15955.1|15951.1|15947.3|15943.3|182
1659373800000|2022-08-01 17:10:00|15950.4|15946.4|15937.9|15933.9|15950.4|15946.4|15937.9|15933.9|340
1659374100000|2022-08-01 17:15:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15928.6|15924.6|210
1659374400000|2022-08-01 17:20:00|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|461
1659374700000|2022-08-01 17:25:00|15936.4|15932.4|15948.9|15944.9|15950.4|15946.4|15934.8|15930.8|330
1659375000000|2022-08-01 17:30:00|15950.4|15946.4|15966.1|15962.1|15966.1|15962.1|15948.9|15944.9|476
1659375300000|2022-08-01 17:35:00|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15953.6|15949.6|505
1659375600000|2022-08-01 17:40:00|15959.8|15955.8|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|563
1659375900000|2022-08-01 17:45:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15956.7|15952.7|753
1659376200000|2022-08-01 17:50:00|15964.5|15960.5|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|474
1659376500000|2022-08-01 17:55:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15956.7|15952.7|746
1659376800000|2022-08-01 18:00:00|15964.5|15960.5|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|467
1659377100000|2022-08-01 18:05:00|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15950.4|15946.4|580
1659377400000|2022-08-01 18:10:00|15964.5|15960.5|15950.4|15946.4|15966.1|15962.1|15950.4|15946.4|217
1659377700000|2022-08-01 18:15:00|15952|15948|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|488
1659378000000|2022-08-01 18:20:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|301
1659378300000|2022-08-01 18:25:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|446
1659378600000|2022-08-01 18:30:00|15959.8|15955.8|15978.6|15974.6|15981.7|15977.7|15959.8|15955.8|1048
1659378900000|2022-08-01 18:35:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|648
1659379200000|2022-08-01 18:40:00|15978.6|15974.6|15975.4|15971.4|15991.1|15987.1|15972.3|15968.3|781
1659379500000|2022-08-01 18:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|543
1659379800000|2022-08-01 18:50:00|15973.9|15969.9|15994.2|15990.2|15994.2|15990.2|15959.8|15955.8|776
1659380100000|2022-08-01 18:55:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15981.7|15977.7|807
1659380400000|2022-08-01 19:00:00|15997.3|15993.3|15989.5|15985.5|16000.4|15996.4|15978.6|15974.6|594
1659380700000|2022-08-01 19:05:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|337
1659381000000|2022-08-01 19:10:00|15989.5|15985.5|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|466
1659381300000|2022-08-01 19:15:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|15994.2|15990.2|653
1659381600000|2022-08-01 19:20:00|16008.3|16004.3|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|423
1659381900000|2022-08-01 19:25:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|298
1659382200000|2022-08-01 19:30:00|16016.1|16012.1|16012.9|16008.9|16022.3|16018.3|16009.8|16005.8|622
1659382500000|2022-08-01 19:35:00|16014.5|16010.5|16017.6|16013.6|16019.2|16015.2|16000.4|15996.4|563
1659382800000|2022-08-01 19:40:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|567
1659383100000|2022-08-01 19:45:00|16023.9|16019.9|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|570
1659383400000|2022-08-01 19:50:00|16014.5|16010.5|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|421
1659383700000|2022-08-01 19:55:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|15994.2|15990.2|2520
1659384000000|2022-08-01 20:00:00|16016.1|16012.1|15994.2|15990.2|16037.9|16033.9|15994.2|15990.2|2206
1659384300000|2022-08-01 20:05:00|15992.6|15988.6|15991.1|15987.1|16003.6|15999.6|15984.8|15980.8|675
1659384600000|2022-08-01 20:10:00|15986.4|15982.4|15997.3|15993.3|16009.8|16005.8|15978.6|15974.6|794
1659384900000|2022-08-01 20:15:00|16000.4|15996.4|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|343
1659385200000|2022-08-01 20:20:00|16006.7|16002.7|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|311
1659385500000|2022-08-01 20:25:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|15995.8|15991.8|228
1659385800000|2022-08-01 20:30:00|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|15991.1|15987.1|820
1659386100000|2022-08-01 20:35:00|16009.8|16005.8|16022.3|16018.3|16031.7|16027.7|16003.6|15999.6|774
1659386400000|2022-08-01 20:40:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|198
1659386700000|2022-08-01 20:45:00|16017.6|16013.6|16025.4|16021.4|16031.7|16027.7|16017.6|16013.6|430
1659387000000|2022-08-01 20:50:00|16022.3|16018.3|16031.7|16027.7|16034.8|16030.8|16012.9|16008.9|666
1659387300000|2022-08-01 20:55:00|16030.1|16026.1|16022.3|16018.3|16031.7|16027.7|16012.9|16008.9|393
1659391200000|2022-08-01 22:00:00|16016.1|16012.1|16006.7|16002.7|16019.2|16015.2|16005.1|16001.1|80
1659391500000|2022-08-01 22:05:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|30
1659391800000|2022-08-01 22:10:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|62
1659392100000|2022-08-01 22:15:00|||||||||2
1659392400000|2022-08-01 22:20:00|16014.5|16010.5|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|18
1659392700000|2022-08-01 22:25:00|16017.6|16013.6|16019.2|16015.2|16020.8|16016.8|16016.1|16012.1|3
1659393000000|2022-08-01 22:30:00|16017.6|16013.6|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|15
1659393300000|2022-08-01 22:35:00|16020.8|16016.8|16016.1|16012.1|16020.8|16016.8|16012.9|16008.9|10
1659393600000|2022-08-01 22:40:00|16014.5|16010.5|16019.2|16015.2|16020.8|16016.8|16012.9|16008.9|16
1659393900000|2022-08-01 22:45:00|16017.6|16013.6|16014.5|16010.5|16019.2|16015.2|16009.8|16005.8|9
1659394200000|2022-08-01 22:50:00|16016.1|16012.1|16012.9|16008.9|16017.6|16013.6|16012.9|16008.9|1
1659394500000|2022-08-01 22:55:00|16014.5|16010.5|16019.2|16015.2|16020.8|16016.8|16012.9|16008.9|15
1659394800000|2022-08-01 23:00:00|16020.8|16016.8|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|9
1659395100000|2022-08-01 23:05:00|16023.9|16019.9|16034.8|16030.8|16041.1|16037.1|16023.9|16019.9|90
1659395400000|2022-08-01 23:10:00|16036.4|16032.4|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|21
1659395700000|2022-08-01 23:15:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|41
1659396000000|2022-08-01 23:20:00|16037.9|16033.9|16036.4|16032.4|16037.9|16033.9|16031.7|16027.7|23
1659396300000|2022-08-01 23:25:00|16034.8|16030.8|16039.5|16035.5|16041.1|16037.1|16034.8|16030.8|2
1659396600000|2022-08-01 23:30:00|16037.9|16033.9|16039.5|16035.5|16044.2|16040.2|16037.9|16033.9|19
1659396900000|2022-08-01 23:35:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16039.5|16035.5|10
1659397200000|2022-08-01 23:40:00|16050.4|16046.4|16045.8|16041.8|16050.4|16046.4|16045.8|16041.8|52
1659397500000|2022-08-01 23:45:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|14
1659397800000|2022-08-01 23:50:00|16036.4|16032.4|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|61
1659398100000|2022-08-01 23:55:00|16042.6|16038.6|16052|16048|16052|16048|16041.1|16037.1|14
1659398400000|2022-08-02 00:00:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|125
1659398700000|2022-08-02 00:05:00|16058.3|16054.3|16075.4|16071.4|16077|16073|16058.3|16054.3|138
1659399000000|2022-08-02 00:10:00|16073.9|16069.9|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|88
1659399300000|2022-08-02 00:15:00|16081.7|16077.7|16087.9|16083.9|16094.2|16090.2|16081.7|16077.7|122
1659399600000|2022-08-02 00:20:00|16086.4|16082.4|16089.5|16085.5|16095.8|16091.8|16081.7|16077.7|46
1659399900000|2022-08-02 00:25:00|16087.9|16083.9|16106.7|16102.7|16108.3|16104.3|16087.9|16083.9|78
1659400200000|2022-08-02 00:30:00|16109.8|16105.8|16116.1|16112.1|16122.3|16118.3|16106.7|16102.7|155
1659400500000|2022-08-02 00:35:00|16119.2|16115.2|16131.7|16127.7|16141.1|16137.1|16119.2|16115.2|66
1659400800000|2022-08-02 00:40:00|16133.3|16129.3|16127|16123|16137.9|16133.9|16122.3|16118.3|165
1659401100000|2022-08-02 00:45:00|16125.4|16121.4|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|52
1659401400000|2022-08-02 00:50:00|16114.5|16110.5|16111.4|16107.4|16122.3|16118.3|16106.7|16102.7|64
1659401700000|2022-08-02 00:55:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16108.3|16104.3|43
1659402000000|2022-08-02 01:00:00|16114.5|16110.5|16123.9|16119.9|16130.1|16126.1|16114.5|16110.5|95
1659402300000|2022-08-02 01:05:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|36
1659402600000|2022-08-02 01:10:00|16134.8|16130.8|16141.1|16137.1|16141.1|16137.1|16128.6|16124.6|143
1659402900000|2022-08-02 01:15:00|16139.5|16135.5|16120.8|16116.8|16139.5|16135.5|16120.8|16116.8|78
1659403200000|2022-08-02 01:20:00|16122.3|16118.3|16130.1|16126.1|16131.7|16127.7|16117.6|16113.6|14
1659403500000|2022-08-02 01:25:00|16131.7|16127.7|16127|16123|16131.7|16127.7|16116.1|16112.1|50
1659403800000|2022-08-02 01:30:00|16128.6|16124.6|16133.3|16129.3|16141.1|16137.1|16127|16123|129
1659404100000|2022-08-02 01:35:00|16131.7|16127.7|16156.7|16152.7|16156.7|16152.7|16131.7|16127.7|157
1659404400000|2022-08-02 01:40:00|16159.8|16155.8|16180.1|16176.1|16184.8|16180.8|16159.8|16155.8|255
1659404700000|2022-08-02 01:45:00|16178.6|16174.6|16172.3|16168.3|16183.3|16179.3|16170.8|16166.8|100
1659405000000|2022-08-02 01:50:00|16175.4|16171.4|16166.1|16162.1|16175.4|16171.4|16162.9|16158.9|52
1659405300000|2022-08-02 01:55:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16153.6|16149.6|56
1659405600000|2022-08-02 02:00:00|16167.6|16163.6|16144.2|16140.2|16169.2|16165.2|16144.2|16140.2|106
1659405900000|2022-08-02 02:05:00|16145.8|16141.8|16134.8|16130.8|16147.3|16143.3|16131.7|16127.7|58
1659406200000|2022-08-02 02:10:00|16136.4|16132.4|16137.9|16133.9|16141.1|16137.1|16133.3|16129.3|62
1659406500000|2022-08-02 02:15:00|16139.5|16135.5|16134.8|16130.8|16148.9|16144.9|16131.7|16127.7|106
1659406800000|2022-08-02 02:20:00|16131.7|16127.7|16111.4|16107.4|16133.3|16129.3|16111.4|16107.4|185
1659407100000|2022-08-02 02:25:00|16112.9|16108.9|16111.4|16107.4|16116.1|16112.1|16106.7|16102.7|81
1659407400000|2022-08-02 02:30:00|16109.8|16105.8|16109.8|16105.8|16114.5|16110.5|16106.7|16102.7|56
1659407700000|2022-08-02 02:35:00|16108.3|16104.3|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|74
1659408000000|2022-08-02 02:40:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|166
1659408300000|2022-08-02 02:45:00|16111.4|16107.4|16125.4|16121.4|16127|16123|16111.4|16107.4|61
1659408600000|2022-08-02 02:50:00|16127|16123|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|22
1659408900000|2022-08-02 02:55:00|16130.1|16126.1|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|48
1659409200000|2022-08-02 03:00:00|16136.4|16132.4|16108.3|16104.3|16137.9|16133.9|16106.7|16102.7|54
1659409500000|2022-08-02 03:05:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|40
1659409800000|2022-08-02 03:10:00|16105.1|16101.1|16083.3|16079.3|16109.8|16105.8|16081.7|16077.7|104
1659410100000|2022-08-02 03:15:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|102
1659410400000|2022-08-02 03:20:00|16086.4|16082.4|16083.3|16079.3|16091.1|16087.1|16081.7|16077.7|91
1659410700000|2022-08-02 03:25:00|16081.7|16077.7|16056.7|16052.7|16084.8|16080.8|16053.6|16049.6|357
1659411000000|2022-08-02 03:30:00|16058.3|16054.3|16062.9|16058.9|16073.9|16069.9|16058.3|16054.3|190
1659411300000|2022-08-02 03:35:00|16059.8|16055.8|16053.6|16049.6|16062.9|16058.9|16044.2|16040.2|205
1659411600000|2022-08-02 03:40:00|16056.7|16052.7|16066.1|16062.1|16067.6|16063.6|16050.4|16046.4|79
1659411900000|2022-08-02 03:45:00|16067.6|16063.6|16075.4|16071.4|16075.4|16071.4|16062.9|16058.9|27
1659412200000|2022-08-02 03:50:00|16077|16073|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|21
1659412500000|2022-08-02 03:55:00|16077|16073|16073.9|16069.9|16078.6|16074.6|16069.2|16065.2|47
1659412800000|2022-08-02 04:00:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|25
1659413100000|2022-08-02 04:05:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16067.6|16063.6|43
1659413400000|2022-08-02 04:10:00|16067.6|16063.6|16069.2|16065.2|16069.2|16065.2|16064.5|16060.5|22
1659413700000|2022-08-02 04:15:00|16070.8|16066.8|16073.9|16069.9|16081.7|16077.7|16070.8|16066.8|37
1659414000000|2022-08-02 04:20:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16067.6|16063.6|43
1659414300000|2022-08-02 04:25:00|16066.1|16062.1|16080.1|16076.1|16080.1|16076.1|16062.9|16058.9|35
1659414600000|2022-08-02 04:30:00|16078.6|16074.6|16080.1|16076.1|16091.1|16087.1|16075.4|16071.4|69
1659414900000|2022-08-02 04:35:00|16081.7|16077.7|16062.9|16058.9|16081.7|16077.7|16062.9|16058.9|58
1659415200000|2022-08-02 04:40:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16064.5|16060.5|66
1659415500000|2022-08-02 04:45:00|16067.6|16063.6|16078.6|16074.6|16081.7|16077.7|16066.1|16062.1|52
1659415800000|2022-08-02 04:50:00|16080.1|16076.1|16086.4|16082.4|16087.9|16083.9|16078.6|16074.6|30
1659416100000|2022-08-02 04:55:00|16084.8|16080.8|16091.1|16087.1|16092.6|16088.6|16084.8|16080.8|23
1659416400000|2022-08-02 05:00:00|16089.5|16085.5|16073.9|16069.9|16091.1|16087.1|16072.3|16068.3|94
1659416700000|2022-08-02 05:05:00|16072.3|16068.3|16080.1|16076.1|16081.7|16077.7|16066.1|16062.1|55
1659417000000|2022-08-02 05:10:00|16081.7|16077.7|16073.9|16069.9|16081.7|16077.7|16070.8|16066.8|26
1659417300000|2022-08-02 05:15:00|16072.3|16068.3|16097.3|16093.3|16098.9|16094.9|16070.8|16066.8|95
1659417600000|2022-08-02 05:20:00|16098.9|16094.9|16084.8|16080.8|16100.4|16096.4|16084.8|16080.8|44
1659417900000|2022-08-02 05:25:00|16083.3|16079.3|16094.2|16090.2|16094.2|16090.2|16080.1|16076.1|84
1659418200000|2022-08-02 05:30:00|16092.6|16088.6|16089.5|16085.5|16095.8|16091.8|16084.8|16080.8|39
1659418500000|2022-08-02 05:35:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16086.4|16082.4|11
1659418800000|2022-08-02 05:40:00|16092.6|16088.6|16084.8|16080.8|16092.6|16088.6|16084.8|16080.8|94
1659419100000|2022-08-02 05:45:00|16081.7|16077.7|16092.6|16088.6|16094.2|16090.2|16078.6|16074.6|54
1659419400000|2022-08-02 05:50:00|16091.1|16087.1|16102|16098|16103.6|16099.6|16091.1|16087.1|111
1659419700000|2022-08-02 05:55:00|16103.6|16099.6|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|49
1659420000000|2022-08-02 06:00:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|173
1659420300000|2022-08-02 06:05:00|16100.4|16096.4|16075.4|16071.4|16103.6|16099.6|16075.4|16071.4|186
1659420600000|2022-08-02 06:10:00|16078.6|16074.6|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|97
1659420900000|2022-08-02 06:15:00|16077|16073|16072.3|16068.3|16087.9|16083.9|16072.3|16068.3|50
1659421200000|2022-08-02 06:20:00|16073.9|16069.9|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|112
1659421500000|2022-08-02 06:25:00|16069.2|16065.2|16070.8|16066.8|16072.3|16068.3|16059.8|16055.8|116
1659421800000|2022-08-02 06:30:00|16069.2|16065.2|16072.3|16068.3|16081.7|16077.7|16066.1|16062.1|89
1659422100000|2022-08-02 06:35:00|16075.4|16071.4|16091.1|16087.1|16094.2|16090.2|16075.4|16071.4|87
1659422400000|2022-08-02 06:40:00|16092.6|16088.6|16105.1|16101.1|16106.7|16102.7|16087.9|16083.9|131
1659422700000|2022-08-02 06:45:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16102|16098|88
1659423000000|2022-08-02 06:50:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|120
1659423300000|2022-08-02 06:55:00|16102|16098|16100.4|16096.4|16108.3|16104.3|16094.2|16090.2|85
1659423600000|2022-08-02 07:00:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16094.2|16090.2|212
1659423900000|2022-08-02 07:05:00|16112.9|16108.9|16141.1|16137.1|16152|16148|16112.9|16108.9|646
1659424200000|2022-08-02 07:10:00|16139.5|16135.5|16125.4|16121.4|16144.2|16140.2|16119.2|16115.2|167
1659424500000|2022-08-02 07:15:00|16127|16123|16112.9|16108.9|16128.6|16124.6|16105.1|16101.1|447
1659424800000|2022-08-02 07:20:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|176
1659425100000|2022-08-02 07:25:00|16109.8|16105.8|16130.1|16126.1|16131.7|16127.7|16106.7|16102.7|70
1659425400000|2022-08-02 07:30:00|16128.6|16124.6|16150.4|16146.4|16164.5|16160.5|16125.4|16121.4|208
1659425700000|2022-08-02 07:35:00|16148.9|16144.9|16166.1|16162.1|16172.3|16168.3|16137.9|16133.9|436
1659426000000|2022-08-02 07:40:00|16169.2|16165.2|16177|16173|16200.4|16196.4|16166.1|16162.1|773
1659426300000|2022-08-02 07:45:00|16178.6|16174.6|16141.1|16137.1|16181.7|16177.7|16141.1|16137.1|380
1659426600000|2022-08-02 07:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16125.4|16121.4|168
1659426900000|2022-08-02 07:55:00|16145.8|16141.8|16122.3|16118.3|16147.3|16143.3|16119.2|16115.2|155
1659427200000|2022-08-02 08:00:00|16117.6|16113.6|16108.3|16104.3|16130.1|16126.1|16106.7|16102.7|223
1659427500000|2022-08-02 08:05:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16103.6|16099.6|252
1659427800000|2022-08-02 08:10:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|95
1659428100000|2022-08-02 08:15:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16095.8|16091.8|97
1659428400000|2022-08-02 08:20:00|16105.1|16101.1|16091.1|16087.1|16105.1|16101.1|16081.7|16077.7|141
1659428700000|2022-08-02 08:25:00|16089.5|16085.5|16072.3|16068.3|16094.2|16090.2|16070.8|16066.8|206
1659429000000|2022-08-02 08:30:00|16070.8|16066.8|16069.2|16065.2|16075.4|16071.4|16056.7|16052.7|294
1659429300000|2022-08-02 08:35:00|16070.8|16066.8|16081.7|16077.7|16086.4|16082.4|16070.8|16066.8|249
1659429600000|2022-08-02 08:40:00|16083.3|16079.3|16097.3|16093.3|16097.3|16093.3|16081.7|16077.7|153
1659429900000|2022-08-02 08:45:00|16095.8|16091.8|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|52
1659430200000|2022-08-02 08:50:00|16103.6|16099.6|16100.4|16096.4|16114.5|16110.5|16094.2|16090.2|89
1659430500000|2022-08-02 08:55:00|16102|16098|16114.5|16110.5|16114.5|16110.5|16097.3|16093.3|112
1659430800000|2022-08-02 09:00:00|16112.9|16108.9|16087.9|16083.9|16112.9|16108.9|16086.4|16082.4|104
1659431100000|2022-08-02 09:05:00|16086.4|16082.4|16089.5|16085.5|16094.2|16090.2|16084.8|16080.8|59
1659431400000|2022-08-02 09:10:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16081.7|16077.7|112
1659431700000|2022-08-02 09:15:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|91
1659432000000|2022-08-02 09:20:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16095.8|16091.8|200
1659432300000|2022-08-02 09:25:00|16106.7|16102.7|16112.9|16108.9|16114.5|16110.5|16102|16098|142
1659432600000|2022-08-02 09:30:00|16114.5|16110.5|16134.8|16130.8|16134.8|16130.8|16112.9|16108.9|311
1659432900000|2022-08-02 09:35:00|16133.3|16129.3|16141.1|16137.1|16142.6|16138.6|16128.6|16124.6|183
1659433200000|2022-08-02 09:40:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16128.6|16124.6|251
1659433500000|2022-08-02 09:45:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16112.9|16108.9|254
1659433800000|2022-08-02 09:50:00|16120.8|16116.8|16141.1|16137.1|16145.8|16141.8|16119.2|16115.2|232
1659434100000|2022-08-02 09:55:00|16139.5|16135.5|16125.4|16121.4|16147.3|16143.3|16120.8|16116.8|493
1659434400000|2022-08-02 10:00:00|16122.3|16118.3|16144.2|16140.2|16144.2|16140.2|16122.3|16118.3|94
1659434700000|2022-08-02 10:05:00|16141.1|16137.1|16112.9|16108.9|16141.1|16137.1|16109.8|16105.8|175
1659435000000|2022-08-02 10:10:00|16114.5|16110.5|16117.6|16113.6|16122.3|16118.3|16109.8|16105.8|100
1659435300000|2022-08-02 10:15:00|16119.2|16115.2|16191.1|16187.1|16191.1|16187.1|16119.2|16115.2|839
1659435600000|2022-08-02 10:20:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16177|16173|432
1659435900000|2022-08-02 10:25:00|16178.6|16174.6|16175.4|16171.4|16187.9|16183.9|16162.9|16158.9|383
1659436200000|2022-08-02 10:30:00|16172.3|16168.3|16172.3|16168.3|16180.1|16176.1|16166.1|16162.1|183
1659436500000|2022-08-02 10:35:00|16170.8|16166.8|16153.6|16149.6|16178.6|16174.6|16153.6|16149.6|301
1659436800000|2022-08-02 10:40:00|16155.1|16151.1|16131.7|16127.7|16156.7|16152.7|16128.6|16124.6|377
1659437100000|2022-08-02 10:45:00|16128.6|16124.6|16131.7|16127.7|16136.4|16132.4|16122.3|16118.3|162
1659437400000|2022-08-02 10:50:00|16128.6|16124.6|16119.2|16115.2|16137.9|16133.9|16117.6|16113.6|171
1659437700000|2022-08-02 10:55:00|16117.6|16113.6|16103.6|16099.6|16122.3|16118.3|16094.2|16090.2|506
1659438000000|2022-08-02 11:00:00|16105.1|16101.1|16087.9|16083.9|16108.3|16104.3|16087.9|16083.9|246
1659438300000|2022-08-02 11:05:00|16089.5|16085.5|16084.8|16080.8|16094.2|16090.2|16078.6|16074.6|201
1659438600000|2022-08-02 11:10:00|16083.3|16079.3|16094.2|16090.2|16102|16098|16083.3|16079.3|186
1659438900000|2022-08-02 11:15:00|16095.8|16091.8|16106.7|16102.7|16109.8|16105.8|16094.2|16090.2|148
1659439200000|2022-08-02 11:20:00|16105.1|16101.1|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|95
1659439500000|2022-08-02 11:25:00|16102|16098|16105.1|16101.1|16108.3|16104.3|16094.2|16090.2|87
1659439800000|2022-08-02 11:30:00|16106.7|16102.7|16097.3|16093.3|16109.8|16105.8|16094.2|16090.2|152
1659440100000|2022-08-02 11:35:00|16100.4|16096.4|16114.5|16110.5|16116.1|16112.1|16095.8|16091.8|191
1659440400000|2022-08-02 11:40:00|16112.9|16108.9|16119.2|16115.2|16128.6|16124.6|16112.9|16108.9|115
1659440700000|2022-08-02 11:45:00|16122.3|16118.3|16106.7|16102.7|16122.3|16118.3|16106.7|16102.7|106
1659441000000|2022-08-02 11:50:00|16108.3|16104.3|16100.4|16096.4|16109.8|16105.8|16100.4|16096.4|290
1659441300000|2022-08-02 11:55:00|16102|16098|16109.8|16105.8|16125.4|16121.4|16097.3|16093.3|293
1659441600000|2022-08-02 12:00:00|16112.9|16108.9|16112.9|16108.9|16122.3|16118.3|16106.7|16102.7|341
1659441900000|2022-08-02 12:05:00|16114.5|16110.5|16116.1|16112.1|16122.3|16118.3|16105.1|16101.1|282
1659442200000|2022-08-02 12:10:00|16117.6|16113.6|16119.2|16115.2|16136.4|16132.4|16114.5|16110.5|373
1659442500000|2022-08-02 12:15:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16105.1|16101.1|421
1659442800000|2022-08-02 12:20:00|16112.9|16108.9|16161.4|16157.4|16172.3|16168.3|16112.9|16108.9|720
1659443100000|2022-08-02 12:25:00|16162.9|16158.9|16184.8|16180.8|16192.6|16188.6|16147.3|16143.3|763
1659443400000|2022-08-02 12:30:00|16187.9|16183.9|16178.6|16174.6|16202|16198|16172.3|16168.3|994
1659443700000|2022-08-02 12:35:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16144.2|16140.2|563
1659444000000|2022-08-02 12:40:00|16169.2|16165.2|16150.4|16146.4|16178.6|16174.6|16150.4|16146.4|661
1659444300000|2022-08-02 12:45:00|16148.9|16144.9|16173.9|16169.9|16186.4|16182.4|16147.3|16143.3|399
1659444600000|2022-08-02 12:50:00|16175.4|16171.4|16166.1|16162.1|16187.9|16183.9|16150.4|16146.4|500
1659444900000|2022-08-02 12:55:00|16164.5|16160.5|16169.2|16165.2|16178.6|16174.6|16153.6|16149.6|578
1659445200000|2022-08-02 13:00:00|16172.3|16168.3|16145.8|16141.8|16175.4|16171.4|16133.3|16129.3|519
1659445500000|2022-08-02 13:05:00|16147.3|16143.3|16122.3|16118.3|16159.8|16155.8|16120.8|16116.8|649
1659445800000|2022-08-02 13:10:00|16123.9|16119.9|16114.5|16110.5|16125.4|16121.4|16097.3|16093.3|964
1659446100000|2022-08-02 13:15:00|16112.9|16108.9|16098.9|16094.9|16122.3|16118.3|16087.9|16083.9|663
1659446400000|2022-08-02 13:20:00|16097.3|16093.3|16059.8|16055.8|16112.9|16108.9|16056.7|16052.7|1038
1659446700000|2022-08-02 13:25:00|16055.1|16051.1|16028.6|16024.6|16078.6|16074.6|16025.4|16021.4|1000
1659447000000|2022-08-02 13:30:00|16031.7|16027.7|16077|16073|16077|16073|16028.6|16024.6|1111
1659447300000|2022-08-02 13:35:00|16075.4|16071.4|16078.6|16074.6|16103.6|16099.6|16062.9|16058.9|1057
1659447600000|2022-08-02 13:40:00|16077|16073|16044.2|16040.2|16091.1|16087.1|16042.6|16038.6|601
1659447900000|2022-08-02 13:45:00|16047.3|16043.3|15997.3|15993.3|16050.4|16046.4|15984.8|15980.8|1218
1659448200000|2022-08-02 13:50:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15969.2|15965.2|1161
1659448500000|2022-08-02 13:55:00|16003.6|15999.6|16012.9|16008.9|16028.6|16024.6|15987.9|15983.9|1408
1659448800000|2022-08-02 14:00:00|16009.8|16005.8|16005.1|16001.1|16037.9|16033.9|15989.5|15985.5|871
1659449100000|2022-08-02 14:05:00|16006.7|16002.7|15994.2|15990.2|16006.7|16002.7|15981.7|15977.7|987
1659449400000|2022-08-02 14:10:00|15995.8|15991.8|16028.6|16024.6|16037.9|16033.9|15987.9|15983.9|1938
1659449700000|2022-08-02 14:15:00|16031.7|16027.7|16025.4|16021.4|16034.8|16030.8|16003.6|15999.6|1801
1659450000000|2022-08-02 14:20:00|16028.6|16024.6|16003.6|15999.6|16028.6|16024.6|15995.8|15991.8|1183
1659450300000|2022-08-02 14:25:00|16000.4|15996.4|15994.2|15990.2|16009.8|16005.8|15991.1|15987.1|876
1659450600000|2022-08-02 14:30:00|15995.8|15991.8|15997.3|15993.3|16012.9|16008.9|15991.1|15987.1|1063
1659450900000|2022-08-02 14:35:00|15998.9|15994.9|15969.2|15965.2|16000.4|15996.4|15966.1|15962.1|892
1659451200000|2022-08-02 14:40:00|15967.6|15963.6|15962.9|15958.9|15970.8|15966.8|15950.4|15946.4|939
1659451500000|2022-08-02 14:45:00|15961.4|15957.4|15942.6|15938.6|15970.8|15966.8|15931.7|15927.7|915
1659451800000|2022-08-02 14:50:00|15944.2|15940.2|15911.4|15907.4|15950.4|15946.4|15908.3|15904.3|951
1659452100000|2022-08-02 14:55:00|15912.9|15908.9|15922.3|15918.3|15925.4|15921.4|15887.9|15883.9|1359
1659452400000|2022-08-02 15:00:00|15928.6|15924.6|15947.3|15943.3|15947.3|15943.3|15919.2|15915.2|807
1659452700000|2022-08-02 15:05:00|15944.2|15940.2|15947.3|15943.3|15956.7|15952.7|15928.6|15924.6|930
1659453000000|2022-08-02 15:10:00|15948.9|15944.9|15912.9|15908.9|15948.9|15944.9|15903.6|15899.6|753
1659453300000|2022-08-02 15:15:00|15909.8|15905.8|15958.3|15954.3|15962.9|15958.9|15909.8|15905.8|820
1659453600000|2022-08-02 15:20:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15937.9|15933.9|454
1659453900000|2022-08-02 15:25:00|15962.9|15958.9|15944.2|15940.2|15966.1|15962.1|15944.2|15940.2|434
1659454200000|2022-08-02 15:30:00|15945.8|15941.8|15966.1|15962.1|15972.3|15968.3|15945.8|15941.8|382
1659454500000|2022-08-02 15:35:00|15967.6|15963.6|15944.2|15940.2|15969.2|15965.2|15937.9|15933.9|592
1659454800000|2022-08-02 15:40:00|15942.6|15938.6|15922.3|15918.3|15944.2|15940.2|15912.9|15908.9|752
1659455100000|2022-08-02 15:45:00|15919.2|15915.2|15894.2|15890.2|15919.2|15915.2|15887.9|15883.9|928
1659455400000|2022-08-02 15:50:00|15895.8|15891.8|15852|15848|15897.3|15893.3|15844.2|15840.2|1525
1659455700000|2022-08-02 15:55:00|15850.4|15846.4|15816.1|15812.1|15850.4|15846.4|15794.2|15790.2|2180
1659456000000|2022-08-02 16:00:00|15812.9|15808.9|15856.7|15852.7|15861.4|15857.4|15812.9|15808.9|1283
1659456300000|2022-08-02 16:05:00|15858.3|15854.3|15875.4|15871.4|15878.6|15874.6|15847.3|15843.3|977
1659456600000|2022-08-02 16:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15869.2|15865.2|815
1659456900000|2022-08-02 16:15:00|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15862.9|15858.9|817
1659457200000|2022-08-02 16:20:00|15884.8|15880.8|15884.8|15880.8|15897.3|15893.3|15878.6|15874.6|636
1659457500000|2022-08-02 16:25:00|15881.7|15877.7|15894.2|15890.2|15900.4|15896.4|15878.6|15874.6|544
1659457800000|2022-08-02 16:30:00|15892.6|15888.6|15877|15873|15894.2|15890.2|15872.3|15868.3|477
1659458100000|2022-08-02 16:35:00|15875.4|15871.4|15866.1|15862.1|15894.2|15890.2|15866.1|15862.1|378
1659458400000|2022-08-02 16:40:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15850.4|15846.4|528
1659458700000|2022-08-02 16:45:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|461
1659459000000|2022-08-02 16:50:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|436
1659459300000|2022-08-02 16:55:00|15861.4|15857.4|15875.4|15871.4|15878.6|15874.6|15859.8|15855.8|683
1659459600000|2022-08-02 17:00:00|15872.3|15868.3|15873.9|15869.9|15881.7|15877.7|15862.9|15858.9|487
1659459900000|2022-08-02 17:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15839.5|15835.5|693
1659460200000|2022-08-02 17:10:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|460
1659460500000|2022-08-02 17:15:00|15855.1|15851.1|15844.2|15840.2|15856.7|15852.7|15841.1|15837.1|660
1659460800000|2022-08-02 17:20:00|15841.1|15837.1|15839.5|15835.5|15847.3|15843.3|15839.5|15835.5|301
1659461100000|2022-08-02 17:25:00|15837.9|15833.9|15828.6|15824.6|15841.1|15837.1|15819.2|15815.2|644
1659461400000|2022-08-02 17:30:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|789
1659461700000|2022-08-02 17:35:00|15825.4|15821.4|15812.9|15808.9|15834.8|15830.8|15811.4|15807.4|425
1659462000000|2022-08-02 17:40:00|15811.4|15807.4|15816.1|15812.1|15819.2|15815.2|15787.9|15783.9|872
1659462300000|2022-08-02 17:45:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|594
1659462600000|2022-08-02 17:50:00|15825.4|15821.4|15837.9|15833.9|15841.1|15837.1|15822.3|15818.3|940
1659462900000|2022-08-02 17:55:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15825.4|15821.4|512
1659463200000|2022-08-02 18:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15825.4|15821.4|615
1659463500000|2022-08-02 18:05:00|15825.4|15821.4|15816.1|15812.1|15834.8|15830.8|15816.1|15812.1|886
1659463800000|2022-08-02 18:10:00|15812.9|15808.9|15803.6|15799.6|15812.9|15808.9|15787.9|15783.9|890
1659464100000|2022-08-02 18:15:00|15806.7|15802.7|15791.1|15787.1|15806.7|15802.7|15783.3|15779.3|789
1659464400000|2022-08-02 18:20:00|15794.2|15790.2|15789.5|15785.5|15794.2|15790.2|15772.3|15768.3|616
1659464700000|2022-08-02 18:25:00|15791.1|15787.1|15797.3|15793.3|15806.7|15802.7|15791.1|15787.1|395
1659465000000|2022-08-02 18:30:00|15794.2|15790.2|15816.1|15812.1|15816.1|15812.1|15791.1|15787.1|288
1659465300000|2022-08-02 18:35:00|15812.9|15808.9|15803.6|15799.6|15814.5|15810.5|15800.4|15796.4|287
1659465600000|2022-08-02 18:40:00|15802|15798|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|360
1659465900000|2022-08-02 18:45:00|15802|15798|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|395
1659466200000|2022-08-02 18:50:00|15795.8|15791.8|15806.7|15802.7|15808.3|15804.3|15791.1|15787.1|539
1659466500000|2022-08-02 18:55:00|15803.6|15799.6|15816.1|15812.1|15819.2|15815.2|15794.2|15790.2|920
1659466800000|2022-08-02 19:00:00|15819.2|15815.2|15830.1|15826.1|15837.9|15833.9|15811.4|15807.4|794
1659467100000|2022-08-02 19:05:00|15828.6|15824.6|15794.2|15790.2|15828.6|15824.6|15794.2|15790.2|563
1659467400000|2022-08-02 19:10:00|15791.1|15787.1|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|412
1659467700000|2022-08-02 19:15:00|15792.6|15788.6|15800.4|15796.4|15805.1|15801.1|15791.1|15787.1|348
1659468000000|2022-08-02 19:20:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|337
1659468300000|2022-08-02 19:25:00|15794.2|15790.2|15766.1|15762.1|15794.2|15790.2|15766.1|15762.1|1000
1659468600000|2022-08-02 19:30:00|15762.9|15758.9|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|1458
1659468900000|2022-08-02 19:35:00|15748.9|15744.9|15725.4|15721.4|15753.6|15749.6|15719.2|15715.2|1135
1659469200000|2022-08-02 19:40:00|15728.6|15724.6|15695.8|15691.8|15739.5|15735.5|15694.2|15690.2|1601
1659469500000|2022-08-02 19:45:00|15694.2|15690.2|15669.2|15665.2|15700.4|15696.4|15666.1|15662.1|1999
1659469800000|2022-08-02 19:50:00|15667.6|15663.6|15712.9|15708.9|15716.1|15712.1|15666.1|15662.1|966
1659470100000|2022-08-02 19:55:00|15708.3|15704.3|15697.3|15693.3|15722.3|15718.3|15697.3|15693.3|2024
1659470400000|2022-08-02 20:00:00|15700.4|15696.4|15712.9|15708.9|15725.4|15721.4|15694.2|15690.2|1304
1659470700000|2022-08-02 20:05:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15702|15698|402
1659471000000|2022-08-02 20:10:00|15702|15698|15728.6|15724.6|15731.7|15727.7|15702|15698|569
1659471300000|2022-08-02 20:15:00|15731.7|15727.7|15737.9|15733.9|15766.1|15762.1|15728.6|15724.6|941
1659471600000|2022-08-02 20:20:00|15736.4|15732.4|15741.1|15737.1|15766.1|15762.1|15734.8|15730.8|589
1659471900000|2022-08-02 20:25:00|15739.5|15735.5|15731.7|15727.7|15747.3|15743.3|15727|15723|445
1659472200000|2022-08-02 20:30:00|15733.3|15729.3|15747.3|15743.3|15747.3|15743.3|15728.6|15724.6|410
1659472500000|2022-08-02 20:35:00|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15731.7|15727.7|378
1659472800000|2022-08-02 20:40:00|15747.3|15743.3|15744.2|15740.2|15756.7|15752.7|15741.1|15737.1|232
1659473100000|2022-08-02 20:45:00|15742.6|15738.6|15764.5|15760.5|15766.1|15762.1|15741.1|15737.1|256
1659473400000|2022-08-02 20:50:00|15762.9|15758.9|15755.1|15751.1|15766.1|15762.1|15747.3|15743.3|212
1659473700000|2022-08-02 20:55:00|15753.6|15749.6|15755.1|15751.1|15762.9|15758.9|15750.4|15746.4|535
1659477600000|2022-08-02 22:00:00|15758.3|15754.3|15752|15748|15758.3|15754.3|15747.3|15743.3|35
1659477900000|2022-08-02 22:05:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|22
1659478200000|2022-08-02 22:10:00|15761.4|15757.4|15770.8|15766.8|15772.3|15768.3|15761.4|15757.4|17
1659478500000|2022-08-02 22:15:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|32
1659478800000|2022-08-02 22:20:00|15769.2|15765.2|15766.1|15762.1|15770.8|15766.8|15766.1|15762.1|27
1659479100000|2022-08-02 22:25:00|15764.5|15760.5|15758.3|15754.3|15764.5|15760.5|15756.7|15752.7|8
1659479400000|2022-08-02 22:30:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15753.6|15749.6|33
1659479700000|2022-08-02 22:35:00|15761.4|15757.4|15773.9|15769.9|15775.4|15771.4|15761.4|15757.4|43
1659480000000|2022-08-02 22:40:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|16
1659480300000|2022-08-02 22:45:00|15764.5|15760.5|15770.8|15766.8|15770.8|15766.8|15764.5|15760.5|20
1659480600000|2022-08-02 22:50:00|15772.3|15768.3|15773.9|15769.9|15778.6|15774.6|15769.2|15765.2|36
1659480900000|2022-08-02 22:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|20
1659481200000|2022-08-02 23:00:00|15770.8|15766.8|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|14
1659481500000|2022-08-02 23:05:00|15769.2|15765.2|15761.4|15757.4|15772.3|15768.3|15759.8|15755.8|26
1659481800000|2022-08-02 23:10:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15748.9|15744.9|18
1659482100000|2022-08-02 23:15:00|15755.1|15751.1|15752|15748|15755.1|15751.1|15748.9|15744.9|6
1659482400000|2022-08-02 23:20:00|15750.4|15746.4|15744.2|15740.2|15755.1|15751.1|15744.2|15740.2|19
1659482700000|2022-08-02 23:25:00|15747.3|15743.3|15745.8|15741.8|15750.4|15746.4|15745.8|15741.8|13
1659483000000|2022-08-02 23:30:00|15744.2|15740.2|15748.9|15744.9|15755.1|15751.1|15744.2|15740.2|56
1659483300000|2022-08-02 23:35:00|15747.3|15743.3|15745.8|15741.8|15752|15748|15744.2|15740.2|4
1659483600000|2022-08-02 23:40:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15745.8|15741.8|19
1659483900000|2022-08-02 23:45:00|15748.9|15744.9|15739.5|15735.5|15748.9|15744.9|15737.9|15733.9|48
1659484200000|2022-08-02 23:50:00|15741.1|15737.1|15750.4|15746.4|15752|15748|15734.8|15730.8|61
1659484500000|2022-08-02 23:55:00|15748.9|15744.9|15758.3|15754.3|15758.3|15754.3|15741.1|15737.1|42
1659484800000|2022-08-03 00:00:00|15759.8|15755.8|15773.9|15769.9|15781.7|15777.7|15759.8|15755.8|72
1659485100000|2022-08-03 00:05:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|41
1659485400000|2022-08-03 00:10:00|15773.9|15769.9|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|36
1659485700000|2022-08-03 00:15:00|15772.3|15768.3|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|106
1659486000000|2022-08-03 00:20:00|15767.6|15763.6|15783.3|15779.3|15784.8|15780.8|15759.8|15755.8|64
1659486300000|2022-08-03 00:25:00|15781.7|15777.7|15783.3|15779.3|15795.8|15791.8|15781.7|15777.7|64
1659486600000|2022-08-03 00:30:00|15781.7|15777.7|15777|15773|15784.8|15780.8|15770.8|15766.8|48
1659486900000|2022-08-03 00:35:00|15778.6|15774.6|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|63
1659487200000|2022-08-03 00:40:00|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15784.8|15780.8|91
1659487500000|2022-08-03 00:45:00|15786.4|15782.4|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|51
1659487800000|2022-08-03 00:50:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|59
1659488100000|2022-08-03 00:55:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|41
1659488400000|2022-08-03 01:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|61
1659488700000|2022-08-03 01:05:00|15777|15773|15780.1|15776.1|15787.9|15783.9|15772.3|15768.3|148
1659489000000|2022-08-03 01:10:00|15778.6|15774.6|15837.9|15833.9|15844.2|15840.2|15778.6|15774.6|1462
1659489300000|2022-08-03 01:15:00|15836.4|15832.4|15803.6|15799.6|15837.9|15833.9|15795.8|15791.8|353
1659489600000|2022-08-03 01:20:00|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|52
1659489900000|2022-08-03 01:25:00|15803.6|15799.6|15808.3|15804.3|15819.2|15815.2|15803.6|15799.6|98
1659490200000|2022-08-03 01:30:00|15806.7|15802.7|15794.2|15790.2|15808.3|15804.3|15792.6|15788.6|210
1659490500000|2022-08-03 01:35:00|15791.1|15787.1|15792.6|15788.6|15802|15798|15791.1|15787.1|50
1659490800000|2022-08-03 01:40:00|15791.1|15787.1|15773.9|15769.9|15792.6|15788.6|15769.2|15765.2|129
1659491100000|2022-08-03 01:45:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|135
1659491400000|2022-08-03 01:50:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15753.6|15749.6|134
1659491700000|2022-08-03 01:55:00|15761.4|15757.4|15748.9|15744.9|15762.9|15758.9|15747.3|15743.3|171
1659492000000|2022-08-03 02:00:00|15750.4|15746.4|15759.8|15755.8|15766.1|15762.1|15744.2|15740.2|93
1659492300000|2022-08-03 02:05:00|15761.4|15757.4|15753.6|15749.6|15766.1|15762.1|15750.4|15746.4|78
1659492600000|2022-08-03 02:10:00|15755.1|15751.1|15750.4|15746.4|15764.5|15760.5|15747.3|15743.3|77
1659492900000|2022-08-03 02:15:00|15748.9|15744.9|15764.5|15760.5|15766.1|15762.1|15748.9|15744.9|45
1659493200000|2022-08-03 02:20:00|15762.9|15758.9|15777|15773|15777|15773|15762.9|15758.9|18
1659493500000|2022-08-03 02:25:00|15775.4|15771.4|15777|15773|15778.6|15774.6|15770.8|15766.8|33
1659493800000|2022-08-03 02:30:00|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15777|15773|48
1659494100000|2022-08-03 02:35:00|15778.6|15774.6|15784.8|15780.8|15789.5|15785.5|15778.6|15774.6|21
1659494400000|2022-08-03 02:40:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|14
1659494700000|2022-08-03 02:45:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|34
1659495000000|2022-08-03 02:50:00|15795.8|15791.8|15806.7|15802.7|15809.8|15805.8|15795.8|15791.8|103
1659495300000|2022-08-03 02:55:00|15800.4|15796.4|15805.1|15801.1|15805.1|15801.1|15797.3|15793.3|45
1659495600000|2022-08-03 03:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|17
1659495900000|2022-08-03 03:05:00|15805.1|15801.1|15811.4|15807.4|15812.9|15808.9|15803.6|15799.6|18
1659496200000|2022-08-03 03:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|46
1659496500000|2022-08-03 03:15:00|15817.6|15813.6|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|30
1659496800000|2022-08-03 03:20:00|15814.5|15810.5|15814.5|15810.5|15819.2|15815.2|15812.9|15808.9|29
1659497100000|2022-08-03 03:25:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15814.5|15810.5|45
1659497400000|2022-08-03 03:30:00|15814.5|15810.5|15817.6|15813.6|15825.4|15821.4|15814.5|15810.5|60
1659497700000|2022-08-03 03:35:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15809.8|15805.8|54
1659498000000|2022-08-03 03:40:00|15811.4|15807.4|15811.4|15807.4|15819.2|15815.2|15806.7|15802.7|35
1659498300000|2022-08-03 03:45:00|15812.9|15808.9|15819.2|15815.2|15823.9|15819.9|15809.8|15805.8|19
1659498600000|2022-08-03 03:50:00|15820.8|15816.8|15816.1|15812.1|15820.8|15816.8|15811.4|15807.4|26
1659498900000|2022-08-03 03:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|23
1659499200000|2022-08-03 04:00:00|15819.2|15815.2|15808.3|15804.3|15825.4|15821.4|15806.7|15802.7|52
1659499500000|2022-08-03 04:05:00|15809.8|15805.8|15812.9|15808.9|15814.5|15810.5|15806.7|15802.7|36
1659499800000|2022-08-03 04:10:00|15814.5|15810.5|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|91
1659500100000|2022-08-03 04:15:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|15
1659500400000|2022-08-03 04:20:00|15817.6|15813.6|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|57
1659500700000|2022-08-03 04:25:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|102
1659501000000|2022-08-03 04:30:00|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|103
1659501300000|2022-08-03 04:35:00|15817.6|15813.6|15814.5|15810.5|15820.8|15816.8|15809.8|15805.8|127
1659501600000|2022-08-03 04:40:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|94
1659501900000|2022-08-03 04:45:00|15814.5|15810.5|15811.4|15807.4|15816.1|15812.1|15808.3|15804.3|96
1659502200000|2022-08-03 04:50:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|25
1659502500000|2022-08-03 04:55:00|15812.9|15808.9|15817.6|15813.6|15817.6|15813.6|15812.9|15808.9|43
1659502800000|2022-08-03 05:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15808.3|15804.3|45
1659503100000|2022-08-03 05:05:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|12
1659503400000|2022-08-03 05:10:00|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15806.7|15802.7|34
1659503700000|2022-08-03 05:15:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|84
1659504000000|2022-08-03 05:20:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|98
1659504300000|2022-08-03 05:25:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|49
1659504600000|2022-08-03 05:30:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15814.5|15810.5|82
1659504900000|2022-08-03 05:35:00|15820.8|15816.8|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|44
1659505200000|2022-08-03 05:40:00|15819.2|15815.2|15823.9|15819.9|15823.9|15819.9|15819.2|15815.2|42
1659505500000|2022-08-03 05:45:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|102
1659505800000|2022-08-03 05:50:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|100
1659506100000|2022-08-03 05:55:00|15820.8|15816.8|15800.4|15796.4|15820.8|15816.8|15800.4|15796.4|103
1659506400000|2022-08-03 06:00:00|15803.6|15799.6|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|418
1659506700000|2022-08-03 06:05:00|15786.4|15782.4|15792.6|15788.6|15792.6|15788.6|15777|15773|118
1659507000000|2022-08-03 06:10:00|15791.1|15787.1|15795.8|15791.8|15803.6|15799.6|15787.9|15783.9|201
1659507300000|2022-08-03 06:15:00|15797.3|15793.3|15809.8|15805.8|15809.8|15805.8|15794.2|15790.2|121
1659507600000|2022-08-03 06:20:00|15811.4|15807.4|15802|15798|15812.9|15808.9|15797.3|15793.3|210
1659507900000|2022-08-03 06:25:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|125
1659508200000|2022-08-03 06:30:00|15798.9|15794.9|15780.1|15776.1|15800.4|15796.4|15775.4|15771.4|108
1659508500000|2022-08-03 06:35:00|15778.6|15774.6|15787.9|15783.9|15791.1|15787.1|15772.3|15768.3|118
1659508800000|2022-08-03 06:40:00|15791.1|15787.1|15812.9|15808.9|15816.1|15812.1|15787.9|15783.9|133
1659509100000|2022-08-03 06:45:00|15814.5|15810.5|15809.8|15805.8|15834.8|15830.8|15809.8|15805.8|335
1659509400000|2022-08-03 06:50:00|15811.4|15807.4|15803.6|15799.6|15822.3|15818.3|15794.2|15790.2|150
1659509700000|2022-08-03 06:55:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|149
1659510000000|2022-08-03 07:00:00|15795.8|15791.8|15812.9|15808.9|15816.1|15812.1|15794.2|15790.2|312
1659510300000|2022-08-03 07:05:00|15809.8|15805.8|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|180
1659510600000|2022-08-03 07:10:00|15798.9|15794.9|15800.4|15796.4|15805.1|15801.1|15787.9|15783.9|214
1659510900000|2022-08-03 07:15:00|15798.9|15794.9|15750.4|15746.4|15798.9|15794.9|15748.9|15744.9|439
1659511200000|2022-08-03 07:20:00|15748.9|15744.9|15730.1|15726.1|15753.6|15749.6|15709.8|15705.8|554
1659511500000|2022-08-03 07:25:00|15731.7|15727.7|15706.7|15702.7|15731.7|15727.7|15697.3|15693.3|531
1659511800000|2022-08-03 07:30:00|15708.3|15704.3|15745.8|15741.8|15750.4|15746.4|15700.4|15696.4|443
1659512100000|2022-08-03 07:35:00|15747.3|15743.3|15761.4|15757.4|15762.9|15758.9|15734.8|15730.8|286
1659512400000|2022-08-03 07:40:00|15762.9|15758.9|15747.3|15743.3|15775.4|15771.4|15747.3|15743.3|260
1659512700000|2022-08-03 07:45:00|15750.4|15746.4|15742.6|15738.6|15753.6|15749.6|15725.4|15721.4|473
1659513000000|2022-08-03 07:50:00|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15722.3|15718.3|180
1659513300000|2022-08-03 07:55:00|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15733.3|15729.3|214
1659513600000|2022-08-03 08:00:00|15748.9|15744.9|15737.9|15733.9|15750.4|15746.4|15734.8|15730.8|224
1659513900000|2022-08-03 08:05:00|15736.4|15732.4|15716.1|15712.1|15737.9|15733.9|15712.9|15708.9|150
1659514200000|2022-08-03 08:10:00|15719.2|15715.2|15747.3|15743.3|15747.3|15743.3|15716.1|15712.1|215
1659514500000|2022-08-03 08:15:00|15745.8|15741.8|15753.6|15749.6|15753.6|15749.6|15734.8|15730.8|247
1659514800000|2022-08-03 08:20:00|15750.4|15746.4|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|102
1659515100000|2022-08-03 08:25:00|15752|15748|15753.6|15749.6|15775.4|15771.4|15747.3|15743.3|556
1659515400000|2022-08-03 08:30:00|15759.8|15755.8|15753.6|15749.6|15766.1|15762.1|15753.6|15749.6|98
1659515700000|2022-08-03 08:35:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|170
1659516000000|2022-08-03 08:40:00|15748.9|15744.9|15744.2|15740.2|15753.6|15749.6|15734.8|15730.8|217
1659516300000|2022-08-03 08:45:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15736.4|15732.4|155
1659516600000|2022-08-03 08:50:00|15742.6|15738.6|15759.8|15755.8|15759.8|15755.8|15741.1|15737.1|193
1659516900000|2022-08-03 08:55:00|15756.7|15752.7|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|238
1659517200000|2022-08-03 09:00:00|15767.6|15763.6|15786.4|15782.4|15787.9|15783.9|15766.1|15762.1|344
1659517500000|2022-08-03 09:05:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|239
1659517800000|2022-08-03 09:10:00|15791.1|15787.1|15781.7|15777.7|15795.8|15791.8|15775.4|15771.4|344
1659518100000|2022-08-03 09:15:00|15780.1|15776.1|15770.8|15766.8|15780.1|15776.1|15767.6|15763.6|132
1659518400000|2022-08-03 09:20:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|86
1659518700000|2022-08-03 09:25:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15770.8|15766.8|67
1659519000000|2022-08-03 09:30:00|15781.7|15777.7|15766.1|15762.1|15784.8|15780.8|15766.1|15762.1|178
1659519300000|2022-08-03 09:35:00|15762.9|15758.9|15748.9|15744.9|15766.1|15762.1|15747.3|15743.3|114
1659519600000|2022-08-03 09:40:00|15747.3|15743.3|15750.4|15746.4|15756.7|15752.7|15745.8|15741.8|109
1659519900000|2022-08-03 09:45:00|15752|15748|15748.9|15744.9|15755.1|15751.1|15748.9|15744.9|122
1659520200000|2022-08-03 09:50:00|15750.4|15746.4|15734.8|15730.8|15756.7|15752.7|15734.8|15730.8|210
1659520500000|2022-08-03 09:55:00|15737.9|15733.9|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|117
1659520800000|2022-08-03 10:00:00|15722.3|15718.3|15731.7|15727.7|15736.4|15732.4|15722.3|15718.3|93
1659521100000|2022-08-03 10:05:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|118
1659521400000|2022-08-03 10:10:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|222
1659521700000|2022-08-03 10:15:00|15733.3|15729.3|15708.3|15704.3|15734.8|15730.8|15705.1|15701.1|153
1659522000000|2022-08-03 10:20:00|15706.7|15702.7|15680.1|15676.1|15708.3|15704.3|15678.6|15674.6|263
1659522300000|2022-08-03 10:25:00|15681.7|15677.7|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|179
1659522600000|2022-08-03 10:30:00|15677|15673|15683.3|15679.3|15687.9|15683.9|15675.4|15671.4|142
1659522900000|2022-08-03 10:35:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15681.7|15677.7|135
1659523200000|2022-08-03 10:40:00|15686.4|15682.4|15694.2|15690.2|15695.8|15691.8|15680.1|15676.1|115
1659523500000|2022-08-03 10:45:00|15695.8|15691.8|15684.8|15680.8|15698.9|15694.9|15681.7|15677.7|159
1659523800000|2022-08-03 10:50:00|15681.7|15677.7|15686.4|15682.4|15691.1|15687.1|15675.4|15671.4|206
1659524100000|2022-08-03 10:55:00|15687.9|15683.9|15705.1|15701.1|15705.1|15701.1|15681.7|15677.7|375
1659524400000|2022-08-03 11:00:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|222
1659524700000|2022-08-03 11:05:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|218
1659525000000|2022-08-03 11:10:00|15706.7|15702.7|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|154
1659525300000|2022-08-03 11:15:00|15706.7|15702.7|15708.3|15704.3|15709.8|15705.8|15700.4|15696.4|153
1659525600000|2022-08-03 11:20:00|15709.8|15705.8|15706.7|15702.7|15716.1|15712.1|15705.1|15701.1|73
1659525900000|2022-08-03 11:25:00|15705.1|15701.1|15694.2|15690.2|15719.2|15715.2|15694.2|15690.2|174
1659526200000|2022-08-03 11:30:00|15692.6|15688.6|15687.9|15683.9|15697.3|15693.3|15686.4|15682.4|89
1659526500000|2022-08-03 11:35:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15677|15673|122
1659526800000|2022-08-03 11:40:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|128
1659527100000|2022-08-03 11:45:00|15673.9|15669.9|15675.4|15671.4|15677|15673|15659.8|15655.8|375
1659527400000|2022-08-03 11:50:00|15672.3|15668.3|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|261
1659527700000|2022-08-03 11:55:00|15678.6|15674.6|15681.7|15677.7|15683.3|15679.3|15670.8|15666.8|303
1659528000000|2022-08-03 12:00:00|15678.6|15674.6|15664.5|15660.5|15681.7|15677.7|15656.7|15652.7|484
1659528300000|2022-08-03 12:05:00|15662.9|15658.9|15675.4|15671.4|15678.6|15674.6|15656.7|15652.7|539
1659528600000|2022-08-03 12:10:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15656.7|15652.7|501
1659528900000|2022-08-03 12:15:00|15667.6|15663.6|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|548
1659529200000|2022-08-03 12:20:00|15684.8|15680.8|15656.7|15652.7|15697.3|15693.3|15644.2|15640.2|931
1659529500000|2022-08-03 12:25:00|15655.1|15651.1|15648.9|15644.9|15669.2|15665.2|15648.9|15644.9|702
1659529800000|2022-08-03 12:30:00|15650.4|15646.4|15637.9|15633.9|15661.4|15657.4|15637.9|15633.9|864
1659530100000|2022-08-03 12:35:00|15636.4|15632.4|15622.3|15618.3|15641.1|15637.1|15612.9|15608.9|980
1659530400000|2022-08-03 12:40:00|15623.9|15619.9|15641.1|15637.1|15653.6|15649.6|15622.3|15618.3|675
1659530700000|2022-08-03 12:45:00|15642.6|15638.6|15647.3|15643.3|15666.1|15662.1|15636.4|15632.4|696
1659531000000|2022-08-03 12:50:00|15644.2|15640.2|15631.7|15627.7|15655.1|15651.1|15631.7|15627.7|503
1659531300000|2022-08-03 12:55:00|15628.6|15624.6|15655.1|15651.1|15659.8|15655.8|15628.6|15624.6|582
1659531600000|2022-08-03 13:00:00|15653.6|15649.6|15647.3|15643.3|15662.9|15658.9|15641.1|15637.1|571
1659531900000|2022-08-03 13:05:00|15645.8|15641.8|15652|15648|15653.6|15649.6|15634.8|15630.8|925
1659532200000|2022-08-03 13:10:00|15650.4|15646.4|15637.9|15633.9|15656.7|15652.7|15637.9|15633.9|644
1659532500000|2022-08-03 13:15:00|15634.8|15630.8|15642.6|15638.6|15650.4|15646.4|15609.8|15605.8|926
1659532800000|2022-08-03 13:20:00|15644.2|15640.2|15647.3|15643.3|15656.7|15652.7|15637.9|15633.9|652
1659533100000|2022-08-03 13:25:00|15650.4|15646.4|15653.6|15649.6|15666.1|15662.1|15641.1|15637.1|463
1659533400000|2022-08-03 13:30:00|15650.4|15646.4|15659.8|15655.8|15684.8|15680.8|15650.4|15646.4|615
1659533700000|2022-08-03 13:35:00|15662.9|15658.9|15675.4|15671.4|15691.1|15687.1|15662.9|15658.9|656
1659534000000|2022-08-03 13:40:00|15672.3|15668.3|15697.3|15693.3|15698.9|15694.9|15669.2|15665.2|1575
1659534300000|2022-08-03 13:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15666.1|15662.1|693
1659534600000|2022-08-03 13:50:00|15691.1|15687.1|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|659
1659534900000|2022-08-03 13:55:00|15708.3|15704.3|15748.9|15744.9|15750.4|15746.4|15706.7|15702.7|918
1659535200000|2022-08-03 14:00:00|15725.4|15721.4|15659.8|15655.8|15725.4|15721.4|15641.1|15637.1|1474
1659535500000|2022-08-03 14:05:00|15661.4|15657.4|15639.5|15635.5|15666.1|15662.1|15634.8|15630.8|939
1659535800000|2022-08-03 14:10:00|15637.9|15633.9|15591.1|15587.1|15637.9|15633.9|15587.9|15583.9|1016
1659536100000|2022-08-03 14:15:00|15587.9|15583.9|15570.8|15566.8|15587.9|15583.9|15542.6|15538.6|1581
1659536400000|2022-08-03 14:20:00|15569.2|15565.2|15608.3|15604.3|15609.8|15605.8|15556.7|15552.7|1191
1659536700000|2022-08-03 14:25:00|15606.7|15602.7|15628.6|15624.6|15634.8|15630.8|15587.9|15583.9|883
1659537000000|2022-08-03 14:30:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15591.1|15587.1|579
1659537300000|2022-08-03 14:35:00|15619.2|15615.2|15662.9|15658.9|15669.2|15665.2|15603.6|15599.6|1148
1659537600000|2022-08-03 14:40:00|15661.4|15657.4|15641.1|15637.1|15669.2|15665.2|15634.8|15630.8|926
1659537900000|2022-08-03 14:45:00|15644.2|15640.2|15659.8|15655.8|15662.9|15658.9|15616.1|15612.1|933
1659538200000|2022-08-03 14:50:00|15656.7|15652.7|15653.6|15649.6|15662.9|15658.9|15644.2|15640.2|926
1659538500000|2022-08-03 14:55:00|15656.7|15652.7|15644.2|15640.2|15669.2|15665.2|15641.1|15637.1|1185
1659538800000|2022-08-03 15:00:00|15641.1|15637.1|15666.1|15662.1|15678.6|15674.6|15639.5|15635.5|854
1659539100000|2022-08-03 15:05:00|15667.6|15663.6|15675.4|15671.4|15684.8|15680.8|15659.8|15655.8|590
1659539400000|2022-08-03 15:10:00|15677|15673|15687.9|15683.9|15692.6|15688.6|15666.1|15662.1|686
1659539700000|2022-08-03 15:15:00|15689.5|15685.5|15681.7|15677.7|15695.8|15691.8|15680.1|15676.1|729
1659540000000|2022-08-03 15:20:00|15684.8|15680.8|15687.9|15683.9|15703.6|15699.6|15678.6|15674.6|690
1659540300000|2022-08-03 15:25:00|15689.5|15685.5|15694.2|15690.2|15712.9|15708.9|15689.5|15685.5|517
1659540600000|2022-08-03 15:30:00|15695.8|15691.8|15716.1|15712.1|15716.1|15712.1|15691.1|15687.1|408
1659540900000|2022-08-03 15:35:00|15714.5|15710.5|15714.5|15710.5|15725.4|15721.4|15709.8|15705.8|504
1659541200000|2022-08-03 15:40:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|613
1659541500000|2022-08-03 15:45:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15703.6|15699.6|588
1659541800000|2022-08-03 15:50:00|15733.3|15729.3|15745.8|15741.8|15750.4|15746.4|15731.7|15727.7|676
1659542100000|2022-08-03 15:55:00|15744.2|15740.2|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|376
1659542400000|2022-08-03 16:00:00|15733.3|15729.3|15766.1|15762.1|15766.1|15762.1|15725.4|15721.4|455
1659542700000|2022-08-03 16:05:00|15764.5|15760.5|15770.8|15766.8|15772.3|15768.3|15747.3|15743.3|470
1659543000000|2022-08-03 16:10:00|15769.2|15765.2|15778.6|15774.6|15783.3|15779.3|15759.8|15755.8|479
1659543300000|2022-08-03 16:15:00|15777|15773|15778.6|15774.6|15787.9|15783.9|15775.4|15771.4|622
1659543600000|2022-08-03 16:20:00|15775.4|15771.4|15794.2|15790.2|15803.6|15799.6|15775.4|15771.4|813
1659543900000|2022-08-03 16:25:00|15792.6|15788.6|15761.4|15757.4|15794.2|15790.2|15761.4|15757.4|651
1659544200000|2022-08-03 16:30:00|15759.8|15755.8|15769.2|15765.2|15780.1|15776.1|15753.6|15749.6|326
1659544500000|2022-08-03 16:35:00|15770.8|15766.8|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|428
1659544800000|2022-08-03 16:40:00|15758.3|15754.3|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|347
1659545100000|2022-08-03 16:45:00|15761.4|15757.4|15747.3|15743.3|15761.4|15757.4|15744.2|15740.2|303
1659545400000|2022-08-03 16:50:00|15748.9|15744.9|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|263
1659545700000|2022-08-03 16:55:00|15755.1|15751.1|15752|15748|15761.4|15757.4|15747.3|15743.3|241
1659546000000|2022-08-03 17:00:00|15753.6|15749.6|15759.8|15755.8|15764.5|15760.5|15750.4|15746.4|468
1659546300000|2022-08-03 17:05:00|15761.4|15757.4|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|283
1659546600000|2022-08-03 17:10:00|15764.5|15760.5|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|183
1659546900000|2022-08-03 17:15:00|15764.5|15760.5|15753.6|15749.6|15764.5|15760.5|15744.2|15740.2|369
1659547200000|2022-08-03 17:20:00|15755.1|15751.1|15747.3|15743.3|15762.9|15758.9|15744.2|15740.2|393
1659547500000|2022-08-03 17:25:00|15750.4|15746.4|15739.5|15735.5|15753.6|15749.6|15737.9|15733.9|267
1659547800000|2022-08-03 17:30:00|15737.9|15733.9|15756.7|15752.7|15759.8|15755.8|15737.9|15733.9|438
1659548100000|2022-08-03 17:35:00|15755.1|15751.1|15772.3|15768.3|15772.3|15768.3|15753.6|15749.6|432
1659548400000|2022-08-03 17:40:00|15770.8|15766.8|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|287
1659548700000|2022-08-03 17:45:00|15773.9|15769.9|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|458
1659549000000|2022-08-03 17:50:00|15791.1|15787.1|15797.3|15793.3|15802|15798|15791.1|15787.1|521
1659549300000|2022-08-03 17:55:00|15795.8|15791.8|15809.8|15805.8|15812.9|15808.9|15794.2|15790.2|386
1659549600000|2022-08-03 18:00:00|15808.3|15804.3|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|663
1659549900000|2022-08-03 18:05:00|15803.6|15799.6|15787.9|15783.9|15806.7|15802.7|15784.8|15780.8|598
1659550200000|2022-08-03 18:10:00|15789.5|15785.5|15802|15798|15811.4|15807.4|15787.9|15783.9|1053
1659550500000|2022-08-03 18:15:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|742
1659550800000|2022-08-03 18:20:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|607
1659551100000|2022-08-03 18:25:00|15794.2|15790.2|15803.6|15799.6|15809.8|15805.8|15791.1|15787.1|406
1659551400000|2022-08-03 18:30:00|15800.4|15796.4|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|439
1659551700000|2022-08-03 18:35:00|15802|15798|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|546
1659552000000|2022-08-03 18:40:00|15797.3|15793.3|15798.9|15794.9|15806.7|15802.7|15791.1|15787.1|461
1659552300000|2022-08-03 18:45:00|15800.4|15796.4|15819.2|15815.2|15825.4|15821.4|15794.2|15790.2|919
1659552600000|2022-08-03 18:50:00|15822.3|15818.3|15823.9|15819.9|15828.6|15824.6|15814.5|15810.5|851
1659552900000|2022-08-03 18:55:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|955
1659553200000|2022-08-03 19:00:00|15833.3|15829.3|15831.7|15827.7|15841.1|15837.1|15822.3|15818.3|912
1659553500000|2022-08-03 19:05:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|513
1659553800000|2022-08-03 19:10:00|15831.7|15827.7|15862.9|15858.9|15862.9|15858.9|15831.7|15827.7|614
1659554100000|2022-08-03 19:15:00|15859.8|15855.8|15875.4|15871.4|15887.9|15883.9|15856.7|15852.7|877
1659554400000|2022-08-03 19:20:00|15877|15873|15875.4|15871.4|15897.3|15893.3|15873.9|15869.9|791
1659554700000|2022-08-03 19:25:00|15877|15873|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|659
1659555000000|2022-08-03 19:30:00|15887.9|15883.9|15878.6|15874.6|15894.2|15890.2|15878.6|15874.6|421
1659555300000|2022-08-03 19:35:00|15881.7|15877.7|15897.3|15893.3|15897.3|15893.3|15875.4|15871.4|605
1659555600000|2022-08-03 19:40:00|15894.2|15890.2|15903.6|15899.6|15916.1|15912.1|15891.1|15887.1|781
1659555900000|2022-08-03 19:45:00|15906.7|15902.7|15917.6|15913.6|15925.4|15921.4|15903.6|15899.6|463
1659556200000|2022-08-03 19:50:00|15916.1|15912.1|15925.4|15921.4|15931.7|15927.7|15903.6|15899.6|741
1659556500000|2022-08-03 19:55:00|15923.9|15919.9|15941.1|15937.1|15947.3|15943.3|15912.9|15908.9|4399
1659556800000|2022-08-03 20:00:00|15937.9|15933.9|15925.4|15921.4|15959.8|15955.8|15900.4|15896.4|2198
1659557100000|2022-08-03 20:05:00|15922.3|15918.3|15928.6|15924.6|15936.4|15932.4|15912.9|15908.9|612
1659557400000|2022-08-03 20:10:00|15927|15923|15945.8|15941.8|15950.4|15946.4|15925.4|15921.4|533
1659557700000|2022-08-03 20:15:00|15947.3|15943.3|15917.6|15913.6|15947.3|15943.3|15916.1|15912.1|489
1659558000000|2022-08-03 20:20:00|15916.1|15912.1|15897.3|15893.3|15919.2|15915.2|15891.1|15887.1|556
1659558300000|2022-08-03 20:25:00|15894.2|15890.2|15906.7|15902.7|15919.2|15915.2|15894.2|15890.2|933
1659558600000|2022-08-03 20:30:00|15908.3|15904.3|15923.9|15919.9|15927|15923|15908.3|15904.3|500
1659558900000|2022-08-03 20:35:00|15925.4|15921.4|15909.8|15905.8|15927|15923|15906.7|15902.7|289
1659559200000|2022-08-03 20:40:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|325
1659559500000|2022-08-03 20:45:00|15906.7|15902.7|15919.2|15915.2|15920.8|15916.8|15902|15898|237
1659559800000|2022-08-03 20:50:00|15922.3|15918.3|15923.9|15919.9|15925.4|15921.4|15916.1|15912.1|249
1659560100000|2022-08-03 20:55:00|15925.4|15921.4|15922.3|15918.3|15934.8|15930.8|15919.2|15915.2|212
1659564000000|2022-08-03 22:00:00|15919.2|15915.2|15909.8|15905.8|15922.3|15918.3|15909.8|15905.8|26
1659564300000|2022-08-03 22:05:00|15908.3|15904.3|15903.6|15899.6|15908.3|15904.3|15903.6|15899.6|18
1659564600000|2022-08-03 22:10:00|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|26
1659564900000|2022-08-03 22:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1659565200000|2022-08-03 22:20:00|15902|15898|15897.3|15893.3|15905.1|15901.1|15895.8|15891.8|48
1659565500000|2022-08-03 22:25:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15900.4|15896.4|34
1659565800000|2022-08-03 22:30:00|15906.7|15902.7|15892.6|15888.6|15906.7|15902.7|15892.6|15888.6|29
1659566100000|2022-08-03 22:35:00|15891.1|15887.1|15889.5|15885.5|15897.3|15893.3|15887.9|15883.9|33
1659566400000|2022-08-03 22:40:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|24
1659566700000|2022-08-03 22:45:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|27
1659567000000|2022-08-03 22:50:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|16
1659567300000|2022-08-03 22:55:00|15892.6|15888.6|15884.8|15880.8|15892.6|15888.6|15884.8|15880.8|28
1659567600000|2022-08-03 23:00:00|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|25
1659567900000|2022-08-03 23:05:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15883.3|15879.3|33
1659568200000|2022-08-03 23:10:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|22
1659568500000|2022-08-03 23:15:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|15
1659568800000|2022-08-03 23:20:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|15
1659569100000|2022-08-03 23:25:00|15883.3|15879.3|15886.4|15882.4|15887.9|15883.9|15883.3|15879.3|19
1659569400000|2022-08-03 23:30:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|18
1659569700000|2022-08-03 23:35:00|15886.4|15882.4|15889.5|15885.5|15894.2|15890.2|15886.4|15882.4|65
1659570000000|2022-08-03 23:40:00|15891.1|15887.1|15886.4|15882.4|15891.1|15887.1|15884.8|15880.8|21
1659570300000|2022-08-03 23:45:00|15887.9|15883.9|15889.5|15885.5|15892.6|15888.6|15887.9|15883.9|42
1659570600000|2022-08-03 23:50:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15889.5|15885.5|19
1659570900000|2022-08-03 23:55:00|15895.8|15891.8|15897.3|15893.3|15898.9|15894.9|15891.1|15887.1|29
1659571200000|2022-08-04 00:00:00|15898.9|15894.9|15894.2|15890.2|15900.4|15896.4|15887.9|15883.9|119
1659571500000|2022-08-04 00:05:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|75
1659571800000|2022-08-04 00:10:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15881.7|15877.7|143
1659572100000|2022-08-04 00:15:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|69
1659572400000|2022-08-04 00:20:00|15892.6|15888.6|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|32
1659572700000|2022-08-04 00:25:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|30
1659573000000|2022-08-04 00:30:00|15902|15898|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|72
1659573300000|2022-08-04 00:35:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|46
1659573600000|2022-08-04 00:40:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|25
1659573900000|2022-08-04 00:45:00|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15912.9|15908.9|10
1659574200000|2022-08-04 00:50:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|23
1659574500000|2022-08-04 00:55:00|15914.5|15910.5|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|41
1659574800000|2022-08-04 01:00:00|15917.6|15913.6|15931.7|15927.7|15931.7|15927.7|15916.1|15912.1|89
1659575100000|2022-08-04 01:05:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|52
1659575400000|2022-08-04 01:10:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|76
1659575700000|2022-08-04 01:15:00|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15931.7|15927.7|67
1659576000000|2022-08-04 01:20:00|15945.8|15941.8|15934.8|15930.8|15945.8|15941.8|15931.7|15927.7|53
1659576300000|2022-08-04 01:25:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|40
1659576600000|2022-08-04 01:30:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|23
1659576900000|2022-08-04 01:35:00|15937.9|15933.9|15922.3|15918.3|15937.9|15933.9|15922.3|15918.3|36
1659577200000|2022-08-04 01:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15914.5|15910.5|55
1659577500000|2022-08-04 01:45:00|15917.6|15913.6|15909.8|15905.8|15919.2|15915.2|15909.8|15905.8|47
1659577800000|2022-08-04 01:50:00|15908.3|15904.3|15905.1|15901.1|15911.4|15907.4|15905.1|15901.1|51
1659578100000|2022-08-04 01:55:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|44
1659578400000|2022-08-04 02:00:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|45
1659578700000|2022-08-04 02:05:00|15895.8|15891.8|15887.9|15883.9|15895.8|15891.8|15887.9|15883.9|44
1659579000000|2022-08-04 02:10:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|54
1659579300000|2022-08-04 02:15:00|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|27
1659579600000|2022-08-04 02:20:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|24
1659579900000|2022-08-04 02:25:00|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|24
1659580200000|2022-08-04 02:30:00|15898.9|15894.9|15902|15898|15908.3|15904.3|15898.9|15894.9|32
1659580500000|2022-08-04 02:35:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|23
1659580800000|2022-08-04 02:40:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|5
1659581100000|2022-08-04 02:45:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|34
1659581400000|2022-08-04 02:50:00|15895.8|15891.8|15892.6|15888.6|15897.3|15893.3|15892.6|15888.6|5
1659581700000|2022-08-04 02:55:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|82
1659582000000|2022-08-04 03:00:00|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|49
1659582300000|2022-08-04 03:05:00|15895.8|15891.8|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|6
1659582600000|2022-08-04 03:10:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|19
1659582900000|2022-08-04 03:15:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15886.4|15882.4|14
1659583200000|2022-08-04 03:20:00|15886.4|15882.4|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|56
1659583500000|2022-08-04 03:25:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|40
1659583800000|2022-08-04 03:30:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|86
1659584100000|2022-08-04 03:35:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15892.6|15888.6|11
1659584400000|2022-08-04 03:40:00|15900.4|15896.4|15905.1|15901.1|15909.8|15905.8|15900.4|15896.4|88
1659584700000|2022-08-04 03:45:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|75
1659585000000|2022-08-04 03:50:00|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15903.6|15899.6|11
1659585300000|2022-08-04 03:55:00|15903.6|15899.6|15902|15898|15905.1|15901.1|15898.9|15894.9|14
1659585600000|2022-08-04 04:00:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|5
1659585900000|2022-08-04 04:05:00|15897.3|15893.3|15902|15898|15905.1|15901.1|15897.3|15893.3|12
1659586200000|2022-08-04 04:10:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|17
1659586500000|2022-08-04 04:15:00|15905.1|15901.1|15902|15898|15905.1|15901.1|15900.4|15896.4|4
1659586800000|2022-08-04 04:20:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|6
1659587100000|2022-08-04 04:25:00|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|3
1659587400000|2022-08-04 04:30:00|15900.4|15896.4|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|24
1659587700000|2022-08-04 04:35:00|15902|15898|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|15
1659588000000|2022-08-04 04:40:00|15908.3|15904.3|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|14
1659588300000|2022-08-04 04:45:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|7
1659588600000|2022-08-04 04:50:00|15900.4|15896.4|15895.8|15891.8|15900.4|15896.4|15895.8|15891.8|12
1659588900000|2022-08-04 04:55:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|85
1659589200000|2022-08-04 05:00:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|32
1659589500000|2022-08-04 05:05:00|15892.6|15888.6|15892.6|15888.6|15897.3|15893.3|15891.1|15887.1|28
1659589800000|2022-08-04 05:10:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|5
1659590100000|2022-08-04 05:15:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|22
1659590400000|2022-08-04 05:20:00|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|26
1659590700000|2022-08-04 05:25:00|15891.1|15887.1|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|16
1659591000000|2022-08-04 05:30:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|34
1659591300000|2022-08-04 05:35:00|15887.9|15883.9|15886.4|15882.4|15889.5|15885.5|15884.8|15880.8|18
1659591600000|2022-08-04 05:40:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|21
1659591900000|2022-08-04 05:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|19
1659592200000|2022-08-04 05:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|20
1659592500000|2022-08-04 05:55:00|15886.4|15882.4|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|54
1659592800000|2022-08-04 06:00:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15872.3|15868.3|176
1659593100000|2022-08-04 06:05:00|15873.9|15869.9|15867.6|15863.6|15875.4|15871.4|15866.1|15862.1|94
1659593400000|2022-08-04 06:10:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|132
1659593700000|2022-08-04 06:15:00|15864.5|15860.5|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|111
1659594000000|2022-08-04 06:20:00|15861.4|15857.4|15866.1|15862.1|15869.2|15865.2|15861.4|15857.4|56
1659594300000|2022-08-04 06:25:00|15864.5|15860.5|15867.6|15863.6|15870.8|15866.8|15862.9|15858.9|167
1659594600000|2022-08-04 06:30:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|76
1659594900000|2022-08-04 06:35:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|51
1659595200000|2022-08-04 06:40:00|15867.6|15863.6|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|266
1659595500000|2022-08-04 06:45:00|15861.4|15857.4|15866.1|15862.1|15872.3|15868.3|15859.8|15855.8|271
1659595800000|2022-08-04 06:50:00|15864.5|15860.5|15862.9|15858.9|15869.2|15865.2|15861.4|15857.4|85
1659596100000|2022-08-04 06:55:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|145
1659596400000|2022-08-04 07:00:00|15858.3|15854.3|15866.1|15862.1|15877|15873|15855.1|15851.1|216
1659596700000|2022-08-04 07:05:00|15867.6|15863.6|15878.6|15874.6|15878.6|15874.6|15856.7|15852.7|221
1659597000000|2022-08-04 07:10:00|15877|15873|15880.1|15876.1|15884.8|15880.8|15872.3|15868.3|109
1659597300000|2022-08-04 07:15:00|15878.6|15874.6|15897.3|15893.3|15900.4|15896.4|15877|15873|133
1659597600000|2022-08-04 07:20:00|15895.8|15891.8|15911.4|15907.4|15912.9|15908.9|15891.1|15887.1|152
1659597900000|2022-08-04 07:25:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|160
1659598200000|2022-08-04 07:30:00|15908.3|15904.3|15889.5|15885.5|15909.8|15905.8|15886.4|15882.4|189
1659598500000|2022-08-04 07:35:00|15887.9|15883.9|15883.3|15879.3|15894.2|15890.2|15878.6|15874.6|94
1659598800000|2022-08-04 07:40:00|15881.7|15877.7|15878.6|15874.6|15894.2|15890.2|15878.6|15874.6|96
1659599100000|2022-08-04 07:45:00|15875.4|15871.4|15880.1|15876.1|15889.5|15885.5|15872.3|15868.3|95
1659599400000|2022-08-04 07:50:00|15878.6|15874.6|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|92
1659599700000|2022-08-04 07:55:00|15869.2|15865.2|15859.8|15855.8|15869.2|15865.2|15856.7|15852.7|195
1659600000000|2022-08-04 08:00:00|15858.3|15854.3|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|92
1659600300000|2022-08-04 08:05:00|15861.4|15857.4|15858.3|15854.3|15864.5|15860.5|15856.7|15852.7|59
1659600600000|2022-08-04 08:10:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|77
1659600900000|2022-08-04 08:15:00|15864.5|15860.5|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|61
1659601200000|2022-08-04 08:20:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|194
1659601500000|2022-08-04 08:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|191
1659601800000|2022-08-04 08:30:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|218
1659602100000|2022-08-04 08:35:00|15848.9|15844.9|15853.6|15849.6|15859.8|15855.8|15847.3|15843.3|78
1659602400000|2022-08-04 08:40:00|15856.7|15852.7|15839.5|15835.5|15856.7|15852.7|15837.9|15833.9|152
1659602700000|2022-08-04 08:45:00|15841.1|15837.1|15834.8|15830.8|15842.6|15838.6|15834.8|15830.8|116
1659603000000|2022-08-04 08:50:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15833.3|15829.3|143
1659603300000|2022-08-04 08:55:00|15848.9|15844.9|15845.8|15841.8|15856.7|15852.7|15844.2|15840.2|288
1659603600000|2022-08-04 09:00:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|342
1659603900000|2022-08-04 09:05:00|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|151
1659604200000|2022-08-04 09:10:00|15848.9|15844.9|15858.3|15854.3|15858.3|15854.3|15842.6|15838.6|81
1659604500000|2022-08-04 09:15:00|15859.8|15855.8|15859.8|15855.8|15869.2|15865.2|15858.3|15854.3|90
1659604800000|2022-08-04 09:20:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|120
1659605100000|2022-08-04 09:25:00|15855.1|15851.1|15859.8|15855.8|15869.2|15865.2|15850.4|15846.4|143
1659605400000|2022-08-04 09:30:00|15856.7|15852.7|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|145
1659605700000|2022-08-04 09:35:00|15845.8|15841.8|15850.4|15846.4|15852|15848|15844.2|15840.2|133
1659606000000|2022-08-04 09:40:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15845.8|15841.8|69
1659606300000|2022-08-04 09:45:00|15855.1|15851.1|15872.3|15868.3|15873.9|15869.9|15853.6|15849.6|130
1659606600000|2022-08-04 09:50:00|15870.8|15866.8|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|102
1659606900000|2022-08-04 09:55:00|15867.6|15863.6|15867.6|15863.6|15872.3|15868.3|15859.8|15855.8|81
1659607200000|2022-08-04 10:00:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|48
1659607500000|2022-08-04 10:05:00|15858.3|15854.3|15861.4|15857.4|15862.9|15858.9|15856.7|15852.7|44
1659607800000|2022-08-04 10:10:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|38
1659608100000|2022-08-04 10:15:00|15858.3|15854.3|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|30
1659608400000|2022-08-04 10:20:00|15862.9|15858.9|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|98
1659608700000|2022-08-04 10:25:00|15866.1|15862.1|15859.8|15855.8|15870.8|15866.8|15859.8|15855.8|20
1659609000000|2022-08-04 10:30:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|70
1659609300000|2022-08-04 10:35:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|41
1659609600000|2022-08-04 10:40:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|31
1659609900000|2022-08-04 10:45:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|31
1659610200000|2022-08-04 10:50:00|15848.9|15844.9|15864.5|15860.5|15866.1|15862.1|15847.3|15843.3|96
1659610500000|2022-08-04 10:55:00|15862.9|15858.9|15856.7|15852.7|15864.5|15860.5|15850.4|15846.4|125
1659610800000|2022-08-04 11:00:00|15855.1|15851.1|15867.6|15863.6|15878.6|15874.6|15837.9|15833.9|336
1659611100000|2022-08-04 11:05:00|15866.1|15862.1|15891.1|15887.1|15902|15898|15866.1|15862.1|326
1659611400000|2022-08-04 11:10:00|15889.5|15885.5|15866.1|15862.1|15897.3|15893.3|15859.8|15855.8|163
1659611700000|2022-08-04 11:15:00|15867.6|15863.6|15878.6|15874.6|15894.2|15890.2|15867.6|15863.6|187
1659612000000|2022-08-04 11:20:00|15880.1|15876.1|15875.4|15871.4|15884.8|15880.8|15873.9|15869.9|191
1659612300000|2022-08-04 11:25:00|15877|15873|15872.3|15868.3|15884.8|15880.8|15861.4|15857.4|244
1659612600000|2022-08-04 11:30:00|15870.8|15866.8|15878.6|15874.6|15881.7|15877.7|15862.9|15858.9|263
1659612900000|2022-08-04 11:35:00|15880.1|15876.1|15908.3|15904.3|15909.8|15905.8|15877|15873|266
1659613200000|2022-08-04 11:40:00|15909.8|15905.8|15878.6|15874.6|15931.7|15927.7|15875.4|15871.4|521
1659613500000|2022-08-04 11:45:00|15880.1|15876.1|15862.9|15858.9|15887.9|15883.9|15837.9|15833.9|821
1659613800000|2022-08-04 11:50:00|15864.5|15860.5|15892.6|15888.6|15905.1|15901.1|15864.5|15860.5|482
1659614100000|2022-08-04 11:55:00|15894.2|15890.2|15920.8|15916.8|15925.4|15921.4|15891.1|15887.1|721
1659614400000|2022-08-04 12:00:00|15922.3|15918.3|15909.8|15905.8|15922.3|15918.3|15900.4|15896.4|977
1659614700000|2022-08-04 12:05:00|15912.9|15908.9|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|448
1659615000000|2022-08-04 12:10:00|15933.3|15929.3|15975.4|15971.4|15977|15973|15928.6|15924.6|844
1659615300000|2022-08-04 12:15:00|15978.6|15974.6|15947.3|15943.3|15983.3|15979.3|15937.9|15933.9|645
1659615600000|2022-08-04 12:20:00|15948.9|15944.9|15947.3|15943.3|15962.9|15958.9|15934.8|15930.8|591
1659615900000|2022-08-04 12:25:00|15945.8|15941.8|15964.5|15960.5|15966.1|15962.1|15944.2|15940.2|191
1659616200000|2022-08-04 12:30:00|15966.1|15962.1|15956.7|15952.7|15983.3|15979.3|15950.4|15946.4|668
1659616500000|2022-08-04 12:35:00|15958.3|15954.3|15984.8|15980.8|15991.1|15987.1|15944.2|15940.2|703
1659616800000|2022-08-04 12:40:00|15986.4|15982.4|15962.9|15958.9|15995.8|15991.8|15956.7|15952.7|604
1659617100000|2022-08-04 12:45:00|15964.5|15960.5|15967.6|15963.6|15975.4|15971.4|15948.9|15944.9|470
1659617400000|2022-08-04 12:50:00|15966.1|15962.1|15953.6|15949.6|15972.3|15968.3|15937.9|15933.9|604
1659617700000|2022-08-04 12:55:00|15952|15948|15948.9|15944.9|15964.5|15960.5|15941.1|15937.1|599
1659618000000|2022-08-04 13:00:00|15947.3|15943.3|15939.5|15935.5|15953.6|15949.6|15933.3|15929.3|703
1659618300000|2022-08-04 13:05:00|15941.1|15937.1|15941.1|15937.1|15953.6|15949.6|15928.6|15924.6|516
1659618600000|2022-08-04 13:10:00|15937.9|15933.9|15916.1|15912.1|15944.2|15940.2|15903.6|15899.6|604
1659618900000|2022-08-04 13:15:00|15917.6|15913.6|15905.1|15901.1|15934.8|15930.8|15903.6|15899.6|480
1659619200000|2022-08-04 13:20:00|15906.7|15902.7|15884.8|15880.8|15906.7|15902.7|15875.4|15871.4|987
1659619500000|2022-08-04 13:25:00|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15862.9|15858.9|742
1659619800000|2022-08-04 13:30:00|15884.8|15880.8|15862.9|15858.9|15887.9|15883.9|15859.8|15855.8|951
1659620100000|2022-08-04 13:35:00|15864.5|15860.5|15887.9|15883.9|15891.1|15887.1|15850.4|15846.4|782
1659620400000|2022-08-04 13:40:00|15889.5|15885.5|15909.8|15905.8|15909.8|15905.8|15867.6|15863.6|784
1659620700000|2022-08-04 13:45:00|15906.7|15902.7|15937.9|15933.9|15937.9|15933.9|15894.2|15890.2|853
1659621000000|2022-08-04 13:50:00|15941.1|15937.1|15920.8|15916.8|15944.2|15940.2|15905.1|15901.1|958
1659621300000|2022-08-04 13:55:00|15922.3|15918.3|15942.6|15938.6|15956.7|15952.7|15920.8|15916.8|543
1659621600000|2022-08-04 14:00:00|15944.2|15940.2|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|536
1659621900000|2022-08-04 14:05:00|15931.7|15927.7|15953.6|15949.6|15962.9|15958.9|15925.4|15921.4|540
1659622200000|2022-08-04 14:10:00|15955.1|15951.1|15912.9|15908.9|15956.7|15952.7|15903.6|15899.6|846
1659622500000|2022-08-04 14:15:00|15916.1|15912.1|15894.2|15890.2|15928.6|15924.6|15894.2|15890.2|778
1659622800000|2022-08-04 14:20:00|15897.3|15893.3|15894.2|15890.2|15909.8|15905.8|15887.9|15883.9|470
1659623100000|2022-08-04 14:25:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15872.3|15868.3|613
1659623400000|2022-08-04 14:30:00|15891.1|15887.1|15894.2|15890.2|15909.8|15905.8|15875.4|15871.4|437
1659623700000|2022-08-04 14:35:00|15897.3|15893.3|15931.7|15927.7|15941.1|15937.1|15895.8|15891.8|507
1659624000000|2022-08-04 14:40:00|15933.3|15929.3|15922.3|15918.3|15934.8|15930.8|15911.4|15907.4|378
1659624300000|2022-08-04 14:45:00|15923.9|15919.9|15920.8|15916.8|15953.6|15949.6|15916.1|15912.1|650
1659624600000|2022-08-04 14:50:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|391
1659624900000|2022-08-04 14:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15900.4|15896.4|647
1659625200000|2022-08-04 15:00:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15906.7|15902.7|455
1659625500000|2022-08-04 15:05:00|15923.9|15919.9|15895.8|15891.8|15923.9|15919.9|15891.1|15887.1|610
1659625800000|2022-08-04 15:10:00|15897.3|15893.3|15884.8|15880.8|15906.7|15902.7|15875.4|15871.4|451
1659626100000|2022-08-04 15:15:00|15886.4|15882.4|15891.1|15887.1|15894.2|15890.2|15878.6|15874.6|520
1659626400000|2022-08-04 15:20:00|15887.9|15883.9|15875.4|15871.4|15894.2|15890.2|15872.3|15868.3|428
1659626700000|2022-08-04 15:25:00|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|428
1659627000000|2022-08-04 15:30:00|15866.1|15862.1|15850.4|15846.4|15872.3|15868.3|15847.3|15843.3|615
1659627300000|2022-08-04 15:35:00|15847.3|15843.3|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|389
1659627600000|2022-08-04 15:40:00|15837.9|15833.9|15831.7|15827.7|15847.3|15843.3|15825.4|15821.4|520
1659627900000|2022-08-04 15:45:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|442
1659628200000|2022-08-04 15:50:00|15837.9|15833.9|15842.6|15838.6|15847.3|15843.3|15833.3|15829.3|348
1659628500000|2022-08-04 15:55:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|338
1659628800000|2022-08-04 16:00:00|15847.3|15843.3|15859.8|15855.8|15859.8|15855.8|15841.1|15837.1|273
1659629100000|2022-08-04 16:05:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|325
1659629400000|2022-08-04 16:10:00|15859.8|15855.8|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|308
1659629700000|2022-08-04 16:15:00|15862.9|15858.9|15878.6|15874.6|15878.6|15874.6|15850.4|15846.4|489
1659630000000|2022-08-04 16:20:00|15881.7|15877.7|15872.3|15868.3|15891.1|15887.1|15872.3|15868.3|355
1659630300000|2022-08-04 16:25:00|15873.9|15869.9|15875.4|15871.4|15887.9|15883.9|15869.2|15865.2|595
1659630600000|2022-08-04 16:30:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15873.9|15869.9|387
1659630900000|2022-08-04 16:35:00|15872.3|15868.3|15852|15848|15878.6|15874.6|15845.8|15841.8|485
1659631200000|2022-08-04 16:40:00|15850.4|15846.4|15834.8|15830.8|15859.8|15855.8|15834.8|15830.8|239
1659631500000|2022-08-04 16:45:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|272
1659631800000|2022-08-04 16:50:00|15830.1|15826.1|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|307
1659632100000|2022-08-04 16:55:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|208
1659632400000|2022-08-04 17:00:00|15848.9|15844.9|15825.4|15821.4|15856.7|15852.7|15822.3|15818.3|443
1659632700000|2022-08-04 17:05:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15825.4|15821.4|290
1659633000000|2022-08-04 17:10:00|15833.3|15829.3|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|287
1659633300000|2022-08-04 17:15:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|180
1659633600000|2022-08-04 17:20:00|15833.3|15829.3|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|145
1659633900000|2022-08-04 17:25:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|318
1659634200000|2022-08-04 17:30:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|306
1659634500000|2022-08-04 17:35:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15842.6|15838.6|231
1659634800000|2022-08-04 17:40:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15828.6|15824.6|580
1659635100000|2022-08-04 17:45:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|253
1659635400000|2022-08-04 17:50:00|15836.4|15832.4|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|312
1659635700000|2022-08-04 17:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|296
1659636000000|2022-08-04 18:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|288
1659636300000|2022-08-04 18:05:00|15827|15823|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|214
1659636600000|2022-08-04 18:10:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|160
1659636900000|2022-08-04 18:15:00|15831.7|15827.7|15841.1|15837.1|15842.6|15838.6|15828.6|15824.6|225
1659637200000|2022-08-04 18:20:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|247
1659637500000|2022-08-04 18:25:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|268
1659637800000|2022-08-04 18:30:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|113
1659638100000|2022-08-04 18:35:00|15853.6|15849.6|15856.7|15852.7|15861.4|15857.4|15850.4|15846.4|389
1659638400000|2022-08-04 18:40:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|290
1659638700000|2022-08-04 18:45:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15841.1|15837.1|434
1659639000000|2022-08-04 18:50:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|408
1659639300000|2022-08-04 18:55:00|15856.7|15852.7|15891.1|15887.1|15892.6|15888.6|15853.6|15849.6|1264
1659639600000|2022-08-04 19:00:00|15892.6|15888.6|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|993
1659639900000|2022-08-04 19:05:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|460
1659640200000|2022-08-04 19:10:00|15895.8|15891.8|15884.8|15880.8|15900.4|15896.4|15884.8|15880.8|488
1659640500000|2022-08-04 19:15:00|15881.7|15877.7|15891.1|15887.1|15895.8|15891.8|15875.4|15871.4|619
1659640800000|2022-08-04 19:20:00|15887.9|15883.9|15880.1|15876.1|15895.8|15891.8|15880.1|15876.1|284
1659641100000|2022-08-04 19:25:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|384
1659641400000|2022-08-04 19:30:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|280
1659641700000|2022-08-04 19:35:00|15864.5|15860.5|15859.8|15855.8|15878.6|15874.6|15856.7|15852.7|402
1659642000000|2022-08-04 19:40:00|15861.4|15857.4|15866.1|15862.1|15875.4|15871.4|15861.4|15857.4|232
1659642300000|2022-08-04 19:45:00|15862.9|15858.9|15894.2|15890.2|15906.7|15902.7|15862.9|15858.9|749
1659642600000|2022-08-04 19:50:00|15891.1|15887.1|15922.3|15918.3|15922.3|15918.3|15884.8|15880.8|724
1659642900000|2022-08-04 19:55:00|15920.8|15916.8|15912.9|15908.9|15931.7|15927.7|15894.2|15890.2|2411
1659643200000|2022-08-04 20:00:00|15919.2|15915.2|15928.6|15924.6|15931.7|15927.7|15903.6|15899.6|1499
1659643500000|2022-08-04 20:05:00|15927|15923|15922.3|15918.3|15931.7|15927.7|15916.1|15912.1|717
1659643800000|2022-08-04 20:10:00|15919.2|15915.2|15922.3|15918.3|15941.1|15937.1|15916.1|15912.1|736
1659644100000|2022-08-04 20:15:00|15919.2|15915.2|15841.1|15837.1|15919.2|15915.2|15834.8|15830.8|1660
1659644400000|2022-08-04 20:20:00|15839.5|15835.5|15822.3|15818.3|15855.1|15851.1|15812.9|15808.9|2791
1659644700000|2022-08-04 20:25:00|15820.8|15816.8|15859.8|15855.8|15859.8|15855.8|15819.2|15815.2|1043
1659645000000|2022-08-04 20:30:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15837.9|15833.9|3545
1659645300000|2022-08-04 20:35:00|15847.3|15843.3|15839.5|15835.5|15858.3|15854.3|15837.9|15833.9|556
1659645600000|2022-08-04 20:40:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|498
1659645900000|2022-08-04 20:45:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|628
1659646200000|2022-08-04 20:50:00|15852|15848|15858.3|15854.3|15859.8|15855.8|15848.9|15844.9|469
1659646500000|2022-08-04 20:55:00|15859.8|15855.8|15866.1|15862.1|15875.4|15871.4|15848.9|15844.9|398
1659650400000|2022-08-04 22:00:00|15858.3|15854.3|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|85
1659650700000|2022-08-04 22:05:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15841.1|15837.1|48
1659651000000|2022-08-04 22:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|34
1659651300000|2022-08-04 22:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|16
1659651600000|2022-08-04 22:20:00|15852|15848|15852|15848|15852|15848|15852|15848|18
1659651900000|2022-08-04 22:25:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|8
1659652200000|2022-08-04 22:30:00|15852|15848|15864.5|15860.5|15864.5|15860.5|15850.4|15846.4|20
1659652500000|2022-08-04 22:35:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|45
1659652800000|2022-08-04 22:40:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|29
1659653100000|2022-08-04 22:45:00|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15867.6|15863.6|38
1659653400000|2022-08-04 22:50:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|30
1659653700000|2022-08-04 22:55:00|15878.6|15874.6|15883.3|15879.3|15884.8|15880.8|15875.4|15871.4|38
1659654000000|2022-08-04 23:00:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|22
1659654300000|2022-08-04 23:05:00|15877|15873|15881.7|15877.7|15884.8|15880.8|15877|15873|10
1659654600000|2022-08-04 23:10:00|15883.3|15879.3|15880.1|15876.1|15884.8|15880.8|15878.6|15874.6|9
1659654900000|2022-08-04 23:15:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|9
1659655200000|2022-08-04 23:20:00|15883.3|15879.3|15889.5|15885.5|15891.1|15887.1|15880.1|15876.1|26
1659655500000|2022-08-04 23:25:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|23
1659655800000|2022-08-04 23:30:00|15892.6|15888.6|15889.5|15885.5|15895.8|15891.8|15887.9|15883.9|17
1659656100000|2022-08-04 23:35:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15887.9|15883.9|37
1659656400000|2022-08-04 23:40:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|11
1659656700000|2022-08-04 23:45:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|81
1659657000000|2022-08-04 23:50:00|15895.8|15891.8|15912.9|15908.9|15916.1|15912.1|15895.8|15891.8|136
1659657300000|2022-08-04 23:55:00|15911.4|15907.4|15902|15898|15914.5|15910.5|15900.4|15896.4|61
1659657600000|2022-08-05 00:00:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|25
1659657900000|2022-08-05 00:05:00|15898.9|15894.9|15891.1|15887.1|15898.9|15894.9|15886.4|15882.4|48
1659658200000|2022-08-05 00:10:00|15892.6|15888.6|15886.4|15882.4|15892.6|15888.6|15880.1|15876.1|33
1659658500000|2022-08-05 00:15:00|15884.8|15880.8|15895.8|15891.8|15902|15898|15883.3|15879.3|141
1659658800000|2022-08-05 00:20:00|15894.2|15890.2|15892.6|15888.6|15898.9|15894.9|15891.1|15887.1|32
1659659100000|2022-08-05 00:25:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|23
1659659400000|2022-08-05 00:30:00|15892.6|15888.6|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|35
1659659700000|2022-08-05 00:35:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15886.4|15882.4|69
1659660000000|2022-08-05 00:40:00|15894.2|15890.2|15881.7|15877.7|15894.2|15890.2|15881.7|15877.7|41
1659660300000|2022-08-05 00:45:00|15880.1|15876.1|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|40
1659660600000|2022-08-05 00:50:00|15878.6|15874.6|15887.9|15883.9|15889.5|15885.5|15878.6|15874.6|54
1659660900000|2022-08-05 00:55:00|15886.4|15882.4|15880.1|15876.1|15886.4|15882.4|15878.6|15874.6|30
1659661200000|2022-08-05 01:00:00|15878.6|15874.6|15886.4|15882.4|15887.9|15883.9|15875.4|15871.4|85
1659661500000|2022-08-05 01:05:00|15884.8|15880.8|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|41
1659661800000|2022-08-05 01:10:00|15875.4|15871.4|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|21
1659662100000|2022-08-05 01:15:00|15881.7|15877.7|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|46
1659662400000|2022-08-05 01:20:00|15870.8|15866.8|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|55
1659662700000|2022-08-05 01:25:00|15867.6|15863.6|15869.2|15865.2|15873.9|15869.9|15866.1|15862.1|35
1659663000000|2022-08-05 01:30:00|15870.8|15866.8|15875.4|15871.4|15878.6|15874.6|15870.8|15866.8|36
1659663300000|2022-08-05 01:35:00|15873.9|15869.9|15875.4|15871.4|15877|15873|15872.3|15868.3|14
1659663600000|2022-08-05 01:40:00|15873.9|15869.9|15869.2|15865.2|15873.9|15869.9|15866.1|15862.1|27
1659663900000|2022-08-05 01:45:00|15867.6|15863.6|15873.9|15869.9|15878.6|15874.6|15867.6|15863.6|24
1659664200000|2022-08-05 01:50:00|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|23
1659664500000|2022-08-05 01:55:00|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15869.2|15865.2|30
1659664800000|2022-08-05 02:00:00|15872.3|15868.3|15877|15873|15884.8|15880.8|15872.3|15868.3|26
1659665100000|2022-08-05 02:05:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15867.6|15863.6|39
1659665400000|2022-08-05 02:10:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|37
1659665700000|2022-08-05 02:15:00|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|14
1659666000000|2022-08-05 02:20:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|1
1659666300000|2022-08-05 02:25:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|30
1659666600000|2022-08-05 02:30:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|15
1659666900000|2022-08-05 02:35:00|15862.9|15858.9|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|17
1659667200000|2022-08-05 02:40:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|32
1659667500000|2022-08-05 02:45:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|66
1659667800000|2022-08-05 02:50:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15852|15848|8
1659668100000|2022-08-05 02:55:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|6
1659668400000|2022-08-05 03:00:00|15852|15848|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|15
1659668700000|2022-08-05 03:05:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|24
1659669000000|2022-08-05 03:10:00|15867.6|15863.6|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|36
1659669300000|2022-08-05 03:15:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|12
1659669600000|2022-08-05 03:20:00|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|15
1659669900000|2022-08-05 03:25:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|15
1659670200000|2022-08-05 03:30:00|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15867.6|15863.6|12
1659670500000|2022-08-05 03:35:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15869.2|15865.2|20
1659670800000|2022-08-05 03:40:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|34
1659671100000|2022-08-05 03:45:00|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|9
1659671400000|2022-08-05 03:50:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|33
1659671700000|2022-08-05 03:55:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|34
1659672000000|2022-08-05 04:00:00|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|29
1659672300000|2022-08-05 04:05:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|44
1659672600000|2022-08-05 04:10:00|15866.1|15862.1|15870.8|15866.8|15870.8|15866.8|15862.9|15858.9|49
1659672900000|2022-08-05 04:15:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|36
1659673200000|2022-08-05 04:20:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|14
1659673500000|2022-08-05 04:25:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|19
1659673800000|2022-08-05 04:30:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|50
1659674100000|2022-08-05 04:35:00|15870.8|15866.8|15869.2|15865.2|15873.9|15869.9|15869.2|15865.2|13
1659674400000|2022-08-05 04:40:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|43
1659674700000|2022-08-05 04:45:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|7
1659675000000|2022-08-05 04:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|8
1659675300000|2022-08-05 04:55:00|15864.5|15860.5|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|4
1659675600000|2022-08-05 05:00:00|15859.8|15855.8|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|26
1659675900000|2022-08-05 05:05:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|30
1659676200000|2022-08-05 05:10:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|11
1659676500000|2022-08-05 05:15:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|14
1659676800000|2022-08-05 05:20:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|4
1659677100000|2022-08-05 05:25:00|15856.7|15852.7|15855.1|15851.1|15859.8|15855.8|15853.6|15849.6|16
1659677400000|2022-08-05 05:30:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15848.9|15844.9|71
1659677700000|2022-08-05 05:35:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|34
1659678000000|2022-08-05 05:40:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15845.8|15841.8|39
1659678300000|2022-08-05 05:45:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|46
1659678600000|2022-08-05 05:50:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|16
1659678900000|2022-08-05 05:55:00|15852|15848|15844.2|15840.2|15856.7|15852.7|15834.8|15830.8|75
1659679200000|2022-08-05 06:00:00|15847.3|15843.3|15850.4|15846.4|15852|15848|15837.9|15833.9|131
1659679500000|2022-08-05 06:05:00|15852|15848|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|45
1659679800000|2022-08-05 06:10:00|15858.3|15854.3|15856.7|15852.7|15869.2|15865.2|15855.1|15851.1|120
1659680100000|2022-08-05 06:15:00|15855.1|15851.1|15872.3|15868.3|15872.3|15868.3|15855.1|15851.1|63
1659680400000|2022-08-05 06:20:00|15870.8|15866.8|15878.6|15874.6|15880.1|15876.1|15869.2|15865.2|24
1659680700000|2022-08-05 06:25:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15877|15873|72
1659681000000|2022-08-05 06:30:00|15883.3|15879.3|15875.4|15871.4|15887.9|15883.9|15875.4|15871.4|51
1659681300000|2022-08-05 06:35:00|15877|15873|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|53
1659681600000|2022-08-05 06:40:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|30
1659681900000|2022-08-05 06:45:00|15864.5|15860.5|15855.1|15851.1|15864.5|15860.5|15855.1|15851.1|53
1659682200000|2022-08-05 06:50:00|15853.6|15849.6|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|55
1659682500000|2022-08-05 06:55:00|15861.4|15857.4|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|107
1659682800000|2022-08-05 07:00:00|15866.1|15862.1|15862.9|15858.9|15873.9|15869.9|15862.9|15858.9|77
1659683100000|2022-08-05 07:05:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15844.2|15840.2|67
1659683400000|2022-08-05 07:10:00|15853.6|15849.6|15873.9|15869.9|15878.6|15874.6|15848.9|15844.9|190
1659683700000|2022-08-05 07:15:00|15872.3|15868.3|15862.9|15858.9|15878.6|15874.6|15859.8|15855.8|74
1659684000000|2022-08-05 07:20:00|15859.8|15855.8|15859.8|15855.8|15870.8|15866.8|15855.1|15851.1|163
1659684300000|2022-08-05 07:25:00|15856.7|15852.7|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|79
1659684600000|2022-08-05 07:30:00|15870.8|15866.8|15866.1|15862.1|15881.7|15877.7|15862.9|15858.9|68
1659684900000|2022-08-05 07:35:00|15867.6|15863.6|15853.6|15849.6|15872.3|15868.3|15853.6|15849.6|130
1659685200000|2022-08-05 07:40:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|151
1659685500000|2022-08-05 07:45:00|15839.5|15835.5|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|316
1659685800000|2022-08-05 07:50:00|15861.4|15857.4|15877|15873|15877|15873|15859.8|15855.8|324
1659686100000|2022-08-05 07:55:00|15875.4|15871.4|15878.6|15874.6|15883.3|15879.3|15872.3|15868.3|177
1659686400000|2022-08-05 08:00:00|15880.1|15876.1|15878.6|15874.6|15891.1|15887.1|15877|15873|112
1659686700000|2022-08-05 08:05:00|15880.1|15876.1|15862.9|15858.9|15886.4|15882.4|15862.9|15858.9|102
1659687000000|2022-08-05 08:10:00|15861.4|15857.4|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|195
1659687300000|2022-08-05 08:15:00|15852|15848|15862.9|15858.9|15869.2|15865.2|15850.4|15846.4|189
1659687600000|2022-08-05 08:20:00|15864.5|15860.5|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|82
1659687900000|2022-08-05 08:25:00|15870.8|15866.8|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|134
1659688200000|2022-08-05 08:30:00|15864.5|15860.5|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|175
1659688500000|2022-08-05 08:35:00|15852|15848|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|84
1659688800000|2022-08-05 08:40:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|101
1659689100000|2022-08-05 08:45:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|82
1659689400000|2022-08-05 08:50:00|15873.9|15869.9|15875.4|15871.4|15881.7|15877.7|15870.8|15866.8|52
1659689700000|2022-08-05 08:55:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|44
1659690000000|2022-08-05 09:00:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|110
1659690300000|2022-08-05 09:05:00|15883.3|15879.3|15889.5|15885.5|15894.2|15890.2|15883.3|15879.3|46
1659690600000|2022-08-05 09:10:00|15887.9|15883.9|15878.6|15874.6|15889.5|15885.5|15877|15873|123
1659690900000|2022-08-05 09:15:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|91
1659691200000|2022-08-05 09:20:00|15877|15873|15869.2|15865.2|15884.8|15880.8|15869.2|15865.2|45
1659691500000|2022-08-05 09:25:00|15872.3|15868.3|15856.7|15852.7|15872.3|15868.3|15856.7|15852.7|132
1659691800000|2022-08-05 09:30:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15852|15848|107
1659692100000|2022-08-05 09:35:00|15856.7|15852.7|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|33
1659692400000|2022-08-05 09:40:00|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|43
1659692700000|2022-08-05 09:45:00|15855.1|15851.1|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|62
1659693000000|2022-08-05 09:50:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15847.3|15843.3|77
1659693300000|2022-08-05 09:55:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15841.1|15837.1|56
1659693600000|2022-08-05 10:00:00|15845.8|15841.8|15844.2|15840.2|15850.4|15846.4|15839.5|15835.5|86
1659693900000|2022-08-05 10:05:00|15845.8|15841.8|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|33
1659694200000|2022-08-05 10:10:00|15845.8|15841.8|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|212
1659694500000|2022-08-05 10:15:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|145
1659694800000|2022-08-05 10:20:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|143
1659695100000|2022-08-05 10:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|92
1659695400000|2022-08-05 10:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15837.9|15833.9|234
1659695700000|2022-08-05 10:35:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|92
1659696000000|2022-08-05 10:40:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|73
1659696300000|2022-08-05 10:45:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|127
1659696600000|2022-08-05 10:50:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|103
1659696900000|2022-08-05 10:55:00|15845.8|15841.8|15855.1|15851.1|15856.7|15852.7|15844.2|15840.2|121
1659697200000|2022-08-05 11:00:00|15853.6|15849.6|15845.8|15841.8|15856.7|15852.7|15844.2|15840.2|148
1659697500000|2022-08-05 11:05:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|123
1659697800000|2022-08-05 11:10:00|15847.3|15843.3|15845.8|15841.8|15853.6|15849.6|15844.2|15840.2|123
1659698100000|2022-08-05 11:15:00|15847.3|15843.3|15858.3|15854.3|15859.8|15855.8|15844.2|15840.2|147
1659698400000|2022-08-05 11:20:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|164
1659698700000|2022-08-05 11:25:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15867.6|15863.6|137
1659699000000|2022-08-05 11:30:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15862.9|15858.9|174
1659699300000|2022-08-05 11:35:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|188
1659699600000|2022-08-05 11:40:00|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|181
1659699900000|2022-08-05 11:45:00|15853.6|15849.6|15831.7|15827.7|15855.1|15851.1|15831.7|15827.7|266
1659700200000|2022-08-05 11:50:00|15833.3|15829.3|15837.9|15833.9|15847.3|15843.3|15831.7|15827.7|294
1659700500000|2022-08-05 11:55:00|15834.8|15830.8|15850.4|15846.4|15853.6|15849.6|15833.3|15829.3|281
1659700800000|2022-08-05 12:00:00|15847.3|15843.3|15837.9|15833.9|15850.4|15846.4|15837.9|15833.9|509
1659701100000|2022-08-05 12:05:00|15839.5|15835.5|15831.7|15827.7|15842.6|15838.6|15827|15823|338
1659701400000|2022-08-05 12:10:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|435
1659701700000|2022-08-05 12:15:00|15833.3|15829.3|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|409
1659702000000|2022-08-05 12:20:00|15842.6|15838.6|15834.8|15830.8|15862.9|15858.9|15822.3|15818.3|824
1659702300000|2022-08-05 12:25:00|15836.4|15832.4|15842.6|15838.6|15856.7|15852.7|15834.8|15830.8|289
1659702600000|2022-08-05 12:30:00|15844.2|15840.2|15711.4|15707.4|15847.3|15843.3|15681.7|15677.7|1978
1659702900000|2022-08-05 12:35:00|15709.8|15705.8|15697.3|15693.3|15722.3|15718.3|15666.1|15662.1|1610
1659703200000|2022-08-05 12:40:00|15694.2|15690.2|15694.2|15690.2|15730.1|15726.1|15672.3|15668.3|1238
1659703500000|2022-08-05 12:45:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15653.6|15649.6|1339
1659703800000|2022-08-05 12:50:00|15687.9|15683.9|15725.4|15721.4|15731.7|15727.7|15678.6|15674.6|1646
1659704100000|2022-08-05 12:55:00|15728.6|15724.6|15675.4|15671.4|15728.6|15724.6|15659.8|15655.8|1193
1659704400000|2022-08-05 13:00:00|15677|15673|15656.7|15652.7|15694.2|15690.2|15650.4|15646.4|936
1659704700000|2022-08-05 13:05:00|15653.6|15649.6|15656.7|15652.7|15684.8|15680.8|15644.2|15640.2|1262
1659705000000|2022-08-05 13:10:00|15659.8|15655.8|15641.1|15637.1|15669.2|15665.2|15631.7|15627.7|1448
1659705300000|2022-08-05 13:15:00|15644.2|15640.2|15603.6|15599.6|15653.6|15649.6|15600.4|15596.4|1363
1659705600000|2022-08-05 13:20:00|15600.4|15596.4|15639.5|15635.5|15641.1|15637.1|15594.2|15590.2|1913
1659705900000|2022-08-05 13:25:00|15637.9|15633.9|15633.3|15629.3|15647.3|15643.3|15609.8|15605.8|977
1659706200000|2022-08-05 13:30:00|15634.8|15630.8|15606.7|15602.7|15634.8|15630.8|15587.9|15583.9|1469
1659706500000|2022-08-05 13:35:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15584.8|15580.8|1104
1659706800000|2022-08-05 13:40:00|15616.1|15612.1|15600.4|15596.4|15616.1|15612.1|15578.6|15574.6|948
1659707100000|2022-08-05 13:45:00|15597.3|15593.3|15566.1|15562.1|15598.9|15594.9|15553.6|15549.6|1166
1659707400000|2022-08-05 13:50:00|15569.2|15565.2|15569.2|15565.2|15578.6|15574.6|15553.6|15549.6|931
1659707700000|2022-08-05 13:55:00|15572.3|15568.3|15587.9|15583.9|15591.1|15587.1|15556.7|15552.7|1118
1659708000000|2022-08-05 14:00:00|15586.4|15582.4|15550.4|15546.4|15586.4|15582.4|15541.1|15537.1|1100
1659708300000|2022-08-05 14:05:00|15547.3|15543.3|15541.1|15537.1|15550.4|15546.4|15531.7|15527.7|1248
1659708600000|2022-08-05 14:10:00|15539.5|15535.5|15536.4|15532.4|15548.9|15544.9|15525.4|15521.4|866
1659708900000|2022-08-05 14:15:00|15534.8|15530.8|15550.4|15546.4|15559.8|15555.8|15534.8|15530.8|940
1659709200000|2022-08-05 14:20:00|15553.6|15549.6|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|644
1659709500000|2022-08-05 14:25:00|15537.9|15533.9|15539.5|15535.5|15544.2|15540.2|15516.1|15512.1|996
1659709800000|2022-08-05 14:30:00|15541.1|15537.1|15522.3|15518.3|15541.1|15537.1|15519.2|15515.2|685
1659710100000|2022-08-05 14:35:00|15523.9|15519.9|15503.6|15499.6|15531.7|15527.7|15497.3|15493.3|835
1659710400000|2022-08-05 14:40:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15494.2|15490.2|537
1659710700000|2022-08-05 14:45:00|15511.4|15507.4|15525.4|15521.4|15528.6|15524.6|15500.4|15496.4|565
1659711000000|2022-08-05 14:50:00|15522.3|15518.3|15509.8|15505.8|15537.9|15533.9|15508.3|15504.3|954
1659711300000|2022-08-05 14:55:00|15506.7|15502.7|15533.3|15529.3|15534.8|15530.8|15498.9|15494.9|1288
1659711600000|2022-08-05 15:00:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15503.6|15499.6|705
1659711900000|2022-08-05 15:05:00|15525.4|15521.4|15519.2|15515.2|15534.8|15530.8|15512.9|15508.9|493
1659712200000|2022-08-05 15:10:00|15516.1|15512.1|15534.8|15530.8|15537.9|15533.9|15516.1|15512.1|487
1659712500000|2022-08-05 15:15:00|15533.3|15529.3|15522.3|15518.3|15537.9|15533.9|15522.3|15518.3|476
1659712800000|2022-08-05 15:20:00|15525.4|15521.4|15512.9|15508.9|15528.6|15524.6|15509.8|15505.8|797
1659713100000|2022-08-05 15:25:00|15516.1|15512.1|15506.7|15502.7|15519.2|15515.2|15494.2|15490.2|1011
1659713400000|2022-08-05 15:30:00|15509.8|15505.8|15491.1|15487.1|15509.8|15505.8|15484.8|15480.8|707
1659713700000|2022-08-05 15:35:00|15492.6|15488.6|15497.3|15493.3|15503.6|15499.6|15487.9|15483.9|279
1659714000000|2022-08-05 15:40:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|577
1659714300000|2022-08-05 15:45:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|237
1659714600000|2022-08-05 15:50:00|15497.3|15493.3|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|218
1659714900000|2022-08-05 15:55:00|15497.3|15493.3|15509.8|15505.8|15509.8|15505.8|15494.2|15490.2|319
1659715200000|2022-08-05 16:00:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15494.2|15490.2|285
1659715500000|2022-08-05 16:05:00|15508.3|15504.3|15531.7|15527.7|15534.8|15530.8|15505.1|15501.1|746
1659715800000|2022-08-05 16:10:00|15530.1|15526.1|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|475
1659716100000|2022-08-05 16:15:00|15523.9|15519.9|15525.4|15521.4|15533.3|15529.3|15512.9|15508.9|289
1659716400000|2022-08-05 16:20:00|15527|15523|15525.4|15521.4|15531.7|15527.7|15512.9|15508.9|393
1659716700000|2022-08-05 16:25:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|250
1659717000000|2022-08-05 16:30:00|15523.9|15519.9|15531.7|15527.7|15534.8|15530.8|15519.2|15515.2|308
1659717300000|2022-08-05 16:35:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|273
1659717600000|2022-08-05 16:40:00|15536.4|15532.4|15544.2|15540.2|15553.6|15549.6|15534.8|15530.8|271
1659717900000|2022-08-05 16:45:00|15541.1|15537.1|15562.9|15558.9|15566.1|15562.1|15537.9|15533.9|465
1659718200000|2022-08-05 16:50:00|15561.4|15557.4|15553.6|15549.6|15575.4|15571.4|15550.4|15546.4|796
1659718500000|2022-08-05 16:55:00|15552|15548|15562.9|15558.9|15566.1|15562.1|15547.3|15543.3|553
1659718800000|2022-08-05 17:00:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|413
1659719100000|2022-08-05 17:05:00|15566.1|15562.1|15562.9|15558.9|15575.4|15571.4|15559.8|15555.8|467
1659719400000|2022-08-05 17:10:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15564.5|15560.5|346
1659719700000|2022-08-05 17:15:00|15577|15573|15591.1|15587.1|15591.1|15587.1|15577|15573|354
1659720000000|2022-08-05 17:20:00|15589.5|15585.5|15584.8|15580.8|15597.3|15593.3|15584.8|15580.8|237
1659720300000|2022-08-05 17:25:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15572.3|15568.3|209
1659720600000|2022-08-05 17:30:00|15580.1|15576.1|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|268
1659720900000|2022-08-05 17:35:00|15575.4|15571.4|15584.8|15580.8|15587.9|15583.9|15572.3|15568.3|241
1659721200000|2022-08-05 17:40:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|245
1659721500000|2022-08-05 17:45:00|15580.1|15576.1|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|264
1659721800000|2022-08-05 17:50:00|15583.3|15579.3|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|213
1659722100000|2022-08-05 17:55:00|15583.3|15579.3|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|226
1659722400000|2022-08-05 18:00:00|15589.5|15585.5|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|279
1659722700000|2022-08-05 18:05:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|348
1659723000000|2022-08-05 18:10:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15573.9|15569.9|332
1659723300000|2022-08-05 18:15:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|200
1659723600000|2022-08-05 18:20:00|15575.4|15571.4|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|289
1659723900000|2022-08-05 18:25:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|154
1659724200000|2022-08-05 18:30:00|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15575.4|15571.4|294
1659724500000|2022-08-05 18:35:00|15589.5|15585.5|15580.1|15576.1|15589.5|15585.5|15580.1|15576.1|195
1659724800000|2022-08-05 18:40:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|306
1659725100000|2022-08-05 18:45:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|262
1659725400000|2022-08-05 18:50:00|15575.4|15571.4|15559.8|15555.8|15575.4|15571.4|15559.8|15555.8|405
1659725700000|2022-08-05 18:55:00|15562.9|15558.9|15586.4|15582.4|15591.1|15587.1|15561.4|15557.4|1127
1659726000000|2022-08-05 19:00:00|15587.9|15583.9|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|535
1659726300000|2022-08-05 19:05:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|301
1659726600000|2022-08-05 19:10:00|15594.2|15590.2|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|324
1659726900000|2022-08-05 19:15:00|15597.3|15593.3|15584.8|15580.8|15603.6|15599.6|15584.8|15580.8|511
1659727200000|2022-08-05 19:20:00|15587.9|15583.9|15603.6|15599.6|15603.6|15599.6|15587.9|15583.9|231
1659727500000|2022-08-05 19:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|205
1659727800000|2022-08-05 19:30:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|277
1659728100000|2022-08-05 19:35:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|354
1659728400000|2022-08-05 19:40:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|315
1659728700000|2022-08-05 19:45:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|426
1659729000000|2022-08-05 19:50:00|15595.8|15591.8|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|507
1659729300000|2022-08-05 19:55:00|15600.4|15596.4|15562.9|15558.9|15600.4|15596.4|15562.9|15558.9|2204
1659729600000|2022-08-05 20:00:00|15569.2|15565.2|15584.8|15580.8|15591.1|15587.1|15566.1|15562.1|1260
1659729900000|2022-08-05 20:05:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|328
1659730200000|2022-08-05 20:10:00|15592.6|15588.6|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|333
1659730500000|2022-08-05 20:15:00|15583.3|15579.3|15591.1|15587.1|15597.3|15593.3|15583.3|15579.3|245
1659730800000|2022-08-05 20:20:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|144
1659731100000|2022-08-05 20:25:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|148
1659731400000|2022-08-05 20:30:00|15586.4|15582.4|15589.5|15585.5|15591.1|15587.1|15581.7|15577.7|127
1659731700000|2022-08-05 20:35:00|15587.9|15583.9|15584.8|15580.8|15592.6|15588.6|15581.7|15577.7|188
1659732000000|2022-08-05 20:40:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|120
1659732300000|2022-08-05 20:45:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|232
1659732600000|2022-08-05 20:50:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|106
1659732900000|2022-08-05 20:55:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15570.8|15566.8|222
1659909600000|2022-08-07 22:00:00|15548.9|15544.9|15534.8|15530.8|15555.1|15551.1|15525.4|15521.4|201
1659909900000|2022-08-07 22:05:00|15536.4|15532.4|15539.5|15535.5|15547.3|15543.3|15536.4|15532.4|31
1659910200000|2022-08-07 22:10:00|15537.9|15533.9|15539.5|15535.5|15542.6|15538.6|15533.3|15529.3|17
1659910500000|2022-08-07 22:15:00|15537.9|15533.9|15555.1|15551.1|15556.7|15552.7|15537.9|15533.9|54
1659910800000|2022-08-07 22:20:00|15553.6|15549.6|15558.3|15554.3|15559.8|15555.8|15553.6|15549.6|24
1659911100000|2022-08-07 22:25:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15550.4|15546.4|27
1659911400000|2022-08-07 22:30:00|15556.7|15552.7|15552|15548|15562.9|15558.9|15548.9|15544.9|37
1659911700000|2022-08-07 22:35:00|15553.6|15549.6|15555.1|15551.1|15559.8|15555.8|15547.3|15543.3|59
1659912000000|2022-08-07 22:40:00|15556.7|15552.7|15567.6|15563.6|15569.2|15565.2|15556.7|15552.7|62
1659912300000|2022-08-07 22:45:00|15569.2|15565.2|15573.9|15569.9|15575.4|15571.4|15566.1|15562.1|29
1659912600000|2022-08-07 22:50:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|27
1659912900000|2022-08-07 22:55:00|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|10
1659913200000|2022-08-07 23:00:00|15567.6|15563.6|15572.3|15568.3|15578.6|15574.6|15567.6|15563.6|32
1659913500000|2022-08-07 23:05:00|15573.9|15569.9|15569.2|15565.2|15577|15573|15569.2|15565.2|18
1659913800000|2022-08-07 23:10:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|16
1659914100000|2022-08-07 23:15:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|12
1659914400000|2022-08-07 23:20:00|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|4
1659914700000|2022-08-07 23:25:00|15566.1|15562.1|15570.8|15566.8|15572.3|15568.3|15566.1|15562.1|16
1659915000000|2022-08-07 23:30:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|13
1659915300000|2022-08-07 23:35:00|15573.9|15569.9|15573.9|15569.9|15577|15573|15572.3|15568.3|7
1659915600000|2022-08-07 23:40:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|6
1659915900000|2022-08-07 23:45:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|24
1659916200000|2022-08-07 23:50:00|15577|15573|15572.3|15568.3|15583.3|15579.3|15572.3|15568.3|70
1659916500000|2022-08-07 23:55:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|39
1659916800000|2022-08-08 00:00:00|15573.9|15569.9|15558.3|15554.3|15578.6|15574.6|15555.1|15551.1|41
1659917100000|2022-08-08 00:05:00|15556.7|15552.7|15545.8|15541.8|15559.8|15555.8|15544.2|15540.2|37
1659917400000|2022-08-08 00:10:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|46
1659917700000|2022-08-08 00:15:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|47
1659918000000|2022-08-08 00:20:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15536.4|15532.4|39
1659918300000|2022-08-08 00:25:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|12
1659918600000|2022-08-08 00:30:00|15539.5|15535.5|15558.3|15554.3|15559.8|15555.8|15539.5|15535.5|90
1659918900000|2022-08-08 00:35:00|15556.7|15552.7|15575.4|15571.4|15575.4|15571.4|15556.7|15552.7|72
1659919200000|2022-08-08 00:40:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|73
1659919500000|2022-08-08 00:45:00|15573.9|15569.9|15587.9|15583.9|15594.2|15590.2|15572.3|15568.3|202
1659919800000|2022-08-08 00:50:00|15586.4|15582.4|15595.8|15591.8|15598.9|15594.9|15580.1|15576.1|105
1659920100000|2022-08-08 00:55:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|56
1659920400000|2022-08-08 01:00:00|15595.8|15591.8|15597.3|15593.3|15603.6|15599.6|15591.1|15587.1|46
1659920700000|2022-08-08 01:05:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15589.5|15585.5|51
1659921000000|2022-08-08 01:10:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|102
1659921300000|2022-08-08 01:15:00|15598.9|15594.9|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|36
1659921600000|2022-08-08 01:20:00|15609.8|15605.8|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|72
1659921900000|2022-08-08 01:25:00|15606.7|15602.7|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|26
1659922200000|2022-08-08 01:30:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|51
1659922500000|2022-08-08 01:35:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|25
1659922800000|2022-08-08 01:40:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|27
1659923100000|2022-08-08 01:45:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|59
1659923400000|2022-08-08 01:50:00|15598.9|15594.9|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|85
1659923700000|2022-08-08 01:55:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|69
1659924000000|2022-08-08 02:00:00|15589.5|15585.5|15591.1|15587.1|15592.6|15588.6|15584.8|15580.8|79
1659924300000|2022-08-08 02:05:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|21
1659924600000|2022-08-08 02:10:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|31
1659924900000|2022-08-08 02:15:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15589.5|15585.5|41
1659925200000|2022-08-08 02:20:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|33
1659925500000|2022-08-08 02:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|24
1659925800000|2022-08-08 02:30:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|19
1659926100000|2022-08-08 02:35:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|27
1659926400000|2022-08-08 02:40:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|40
1659926700000|2022-08-08 02:45:00|15586.4|15582.4|15597.3|15593.3|15597.3|15593.3|15586.4|15582.4|25
1659927000000|2022-08-08 02:50:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|24
1659927300000|2022-08-08 02:55:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15592.6|15588.6|29
1659927600000|2022-08-08 03:00:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|11
1659927900000|2022-08-08 03:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15592.6|15588.6|11
1659928200000|2022-08-08 03:10:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|27
1659928500000|2022-08-08 03:15:00|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|19
1659928800000|2022-08-08 03:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|10
1659929100000|2022-08-08 03:25:00|15605.1|15601.1|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|34
1659929400000|2022-08-08 03:30:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|38
1659929700000|2022-08-08 03:35:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|63
1659930000000|2022-08-08 03:40:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|25
1659930300000|2022-08-08 03:45:00|15617.6|15613.6|15622.3|15618.3|15623.9|15619.9|15616.1|15612.1|13
1659930600000|2022-08-08 03:50:00|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15616.1|15612.1|18
1659930900000|2022-08-08 03:55:00|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15614.5|15610.5|7
1659931200000|2022-08-08 04:00:00|15616.1|15612.1|15627|15623|15628.6|15624.6|15614.5|15610.5|57
1659931500000|2022-08-08 04:05:00|15625.4|15621.4|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|34
1659931800000|2022-08-08 04:10:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|15
1659932100000|2022-08-08 04:15:00|15614.5|15610.5|15606.7|15602.7|15614.5|15610.5|15606.7|15602.7|12
1659932400000|2022-08-08 04:20:00|15609.8|15605.8|15611.4|15607.4|15616.1|15612.1|15609.8|15605.8|31
1659932700000|2022-08-08 04:25:00|15612.9|15608.9|15623.9|15619.9|15623.9|15619.9|15609.8|15605.8|146
1659933000000|2022-08-08 04:30:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|18
1659933300000|2022-08-08 04:35:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|12
1659933600000|2022-08-08 04:40:00|15619.2|15615.2|15614.5|15610.5|15619.2|15615.2|15612.9|15608.9|75
1659933900000|2022-08-08 04:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|6
1659934200000|2022-08-08 04:50:00|15608.3|15604.3|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|10
1659934500000|2022-08-08 04:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|32
1659934800000|2022-08-08 05:00:00|15595.8|15591.8|15600.4|15596.4|15602|15598|15594.2|15590.2|50
1659935100000|2022-08-08 05:05:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|94
1659935400000|2022-08-08 05:10:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|28
1659935700000|2022-08-08 05:15:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|10
1659936000000|2022-08-08 05:20:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|11
1659936300000|2022-08-08 05:25:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|22
1659936600000|2022-08-08 05:30:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|38
1659936900000|2022-08-08 05:35:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15595.8|15591.8|21
1659937200000|2022-08-08 05:40:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|37
1659937500000|2022-08-08 05:45:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15598.9|15594.9|16
1659937800000|2022-08-08 05:50:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|132
1659938100000|2022-08-08 05:55:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|33
1659938400000|2022-08-08 06:00:00|15616.1|15612.1|15619.2|15615.2|15627|15623|15616.1|15612.1|118
1659938700000|2022-08-08 06:05:00|15617.6|15613.6|15609.8|15605.8|15622.3|15618.3|15608.3|15604.3|49
1659939000000|2022-08-08 06:10:00|15611.4|15607.4|15608.3|15604.3|15612.9|15608.9|15603.6|15599.6|44
1659939300000|2022-08-08 06:15:00|15609.8|15605.8|15616.1|15612.1|15617.6|15613.6|15606.7|15602.7|47
1659939600000|2022-08-08 06:20:00|15614.5|15610.5|15608.3|15604.3|15616.1|15612.1|15600.4|15596.4|305
1659939900000|2022-08-08 06:25:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15595.8|15591.8|63
1659940200000|2022-08-08 06:30:00|15598.9|15594.9|15616.1|15612.1|15619.2|15615.2|15597.3|15593.3|107
1659940500000|2022-08-08 06:35:00|15614.5|15610.5|15578.6|15574.6|15616.1|15612.1|15572.3|15568.3|289
1659940800000|2022-08-08 06:40:00|15575.4|15571.4|15600.4|15596.4|15602|15598|15572.3|15568.3|218
1659941100000|2022-08-08 06:45:00|15602|15598|15606.7|15602.7|15608.3|15604.3|15600.4|15596.4|78
1659941400000|2022-08-08 06:50:00|15608.3|15604.3|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|110
1659941700000|2022-08-08 06:55:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|126
1659942000000|2022-08-08 07:00:00|15612.9|15608.9|15625.4|15621.4|15628.6|15624.6|15611.4|15607.4|186
1659942300000|2022-08-08 07:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15608.3|15604.3|129
1659942600000|2022-08-08 07:10:00|15620.8|15616.8|15619.2|15615.2|15623.9|15619.9|15611.4|15607.4|87
1659942900000|2022-08-08 07:15:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15616.1|15612.1|147
1659943200000|2022-08-08 07:20:00|15617.6|15613.6|15622.3|15618.3|15625.4|15621.4|15609.8|15605.8|68
1659943500000|2022-08-08 07:25:00|15623.9|15619.9|15637.9|15633.9|15641.1|15637.1|15623.9|15619.9|346
1659943800000|2022-08-08 07:30:00|15639.5|15635.5|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|217
1659944100000|2022-08-08 07:35:00|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15630.1|15626.1|100
1659944400000|2022-08-08 07:40:00|15642.6|15638.6|15658.3|15654.3|15661.4|15657.4|15637.9|15633.9|160
1659944700000|2022-08-08 07:45:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|60
1659945000000|2022-08-08 07:50:00|15655.1|15651.1|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|120
1659945300000|2022-08-08 07:55:00|15656.7|15652.7|15658.3|15654.3|15662.9|15658.9|15652|15648|80
1659945600000|2022-08-08 08:00:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|87
1659945900000|2022-08-08 08:05:00|15664.5|15660.5|15670.8|15666.8|15675.4|15671.4|15662.9|15658.9|134
1659946200000|2022-08-08 08:10:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|113
1659946500000|2022-08-08 08:15:00|15673.9|15669.9|15669.2|15665.2|15684.8|15680.8|15662.9|15658.9|160
1659946800000|2022-08-08 08:20:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|85
1659947100000|2022-08-08 08:25:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15664.5|15660.5|22
1659947400000|2022-08-08 08:30:00|15667.6|15663.6|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|52
1659947700000|2022-08-08 08:35:00|15667.6|15663.6|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|134
1659948000000|2022-08-08 08:40:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|78
1659948300000|2022-08-08 08:45:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|39
1659948600000|2022-08-08 08:50:00|15667.6|15663.6|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|60
1659948900000|2022-08-08 08:55:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|77
1659949200000|2022-08-08 09:00:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|145
1659949500000|2022-08-08 09:05:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|60
1659949800000|2022-08-08 09:10:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15658.3|15654.3|82
1659950100000|2022-08-08 09:15:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|72
1659950400000|2022-08-08 09:20:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|59
1659950700000|2022-08-08 09:25:00|15652|15648|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|114
1659951000000|2022-08-08 09:30:00|15658.3|15654.3|15656.7|15652.7|15669.2|15665.2|15656.7|15652.7|171
1659951300000|2022-08-08 09:35:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|108
1659951600000|2022-08-08 09:40:00|15658.3|15654.3|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|64
1659951900000|2022-08-08 09:45:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|79
1659952200000|2022-08-08 09:50:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15652|15648|102
1659952500000|2022-08-08 09:55:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15655.1|15651.1|134
1659952800000|2022-08-08 10:00:00|15664.5|15660.5|15650.4|15646.4|15666.1|15662.1|15648.9|15644.9|122
1659953100000|2022-08-08 10:05:00|15648.9|15644.9|15655.1|15651.1|15659.8|15655.8|15647.3|15643.3|83
1659953400000|2022-08-08 10:10:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|60
1659953700000|2022-08-08 10:15:00|15655.1|15651.1|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|56
1659954000000|2022-08-08 10:20:00|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|75
1659954300000|2022-08-08 10:25:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|109
1659954600000|2022-08-08 10:30:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|64
1659954900000|2022-08-08 10:35:00|15677|15673|15670.8|15666.8|15680.1|15676.1|15666.1|15662.1|75
1659955200000|2022-08-08 10:40:00|15672.3|15668.3|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|72
1659955500000|2022-08-08 10:45:00|15655.1|15651.1|15666.1|15662.1|15669.2|15665.2|15653.6|15649.6|113
1659955800000|2022-08-08 10:50:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|57
1659956100000|2022-08-08 10:55:00|15670.8|15666.8|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|105
1659956400000|2022-08-08 11:00:00|15680.1|15676.1|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|182
1659956700000|2022-08-08 11:05:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|163
1659957000000|2022-08-08 11:10:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|113
1659957300000|2022-08-08 11:15:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|107
1659957600000|2022-08-08 11:20:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|44
1659957900000|2022-08-08 11:25:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15669.2|15665.2|148
1659958200000|2022-08-08 11:30:00|15673.9|15669.9|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|103
1659958500000|2022-08-08 11:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|311
1659958800000|2022-08-08 11:40:00|15666.1|15662.1|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|204
1659959100000|2022-08-08 11:45:00|15666.1|15662.1|15664.5|15660.5|15669.2|15665.2|15659.8|15655.8|124
1659959400000|2022-08-08 11:50:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|143
1659959700000|2022-08-08 11:55:00|15670.8|15666.8|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|89
1659960000000|2022-08-08 12:00:00|15678.6|15674.6|15672.3|15668.3|15686.4|15682.4|15672.3|15668.3|323
1659960300000|2022-08-08 12:05:00|15670.8|15666.8|15687.9|15683.9|15687.9|15683.9|15669.2|15665.2|169
1659960600000|2022-08-08 12:10:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15684.8|15680.8|189
1659960900000|2022-08-08 12:15:00|15684.8|15680.8|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|189
1659961200000|2022-08-08 12:20:00|15689.5|15685.5|15687.9|15683.9|15727|15723|15684.8|15680.8|949
1659961500000|2022-08-08 12:25:00|15689.5|15685.5|15694.2|15690.2|15712.9|15708.9|15687.9|15683.9|506
1659961800000|2022-08-08 12:30:00|15691.1|15687.1|15675.4|15671.4|15700.4|15696.4|15675.4|15671.4|442
1659962100000|2022-08-08 12:35:00|15677|15673|15678.6|15674.6|15687.9|15683.9|15670.8|15666.8|419
1659962400000|2022-08-08 12:40:00|15681.7|15677.7|15662.9|15658.9|15689.5|15685.5|15662.9|15658.9|293
1659962700000|2022-08-08 12:45:00|15666.1|15662.1|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|339
1659963000000|2022-08-08 12:50:00|15677|15673|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|281
1659963300000|2022-08-08 12:55:00|15684.8|15680.8|15667.6|15663.6|15684.8|15680.8|15662.9|15658.9|738
1659963600000|2022-08-08 13:00:00|15669.2|15665.2|15719.2|15715.2|15719.2|15715.2|15669.2|15665.2|505
1659963900000|2022-08-08 13:05:00|15720.8|15716.8|15714.5|15710.5|15723.9|15719.9|15703.6|15699.6|540
1659964200000|2022-08-08 13:10:00|15716.1|15712.1|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|558
1659964500000|2022-08-08 13:15:00|15716.1|15712.1|15706.7|15702.7|15717.6|15713.6|15705.1|15701.1|256
1659964800000|2022-08-08 13:20:00|15708.3|15704.3|15725.4|15721.4|15728.6|15724.6|15708.3|15704.3|473
1659965100000|2022-08-08 13:25:00|15723.9|15719.9|15716.1|15712.1|15728.6|15724.6|15716.1|15712.1|401
1659965400000|2022-08-08 13:30:00|15717.6|15713.6|15711.4|15707.4|15719.2|15715.2|15703.6|15699.6|608
1659965700000|2022-08-08 13:35:00|15709.8|15705.8|15708.3|15704.3|15719.2|15715.2|15700.4|15696.4|495
1659966000000|2022-08-08 13:40:00|15706.7|15702.7|15731.7|15727.7|15731.7|15727.7|15703.6|15699.6|384
1659966300000|2022-08-08 13:45:00|15734.8|15730.8|15744.2|15740.2|15752|15748|15728.6|15724.6|493
1659966600000|2022-08-08 13:50:00|15745.8|15741.8|15759.8|15755.8|15759.8|15755.8|15744.2|15740.2|278
1659966900000|2022-08-08 13:55:00|15758.3|15754.3|15781.7|15777.7|15784.8|15780.8|15753.6|15749.6|424
1659967200000|2022-08-08 14:00:00|15778.6|15774.6|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|563
1659967500000|2022-08-08 14:05:00|15786.4|15782.4|15778.6|15774.6|15786.4|15782.4|15759.8|15755.8|472
1659967800000|2022-08-08 14:10:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15762.9|15758.9|541
1659968100000|2022-08-08 14:15:00|15772.3|15768.3|15791.1|15787.1|15792.6|15788.6|15772.3|15768.3|564
1659968400000|2022-08-08 14:20:00|15787.9|15783.9|15781.7|15777.7|15797.3|15793.3|15778.6|15774.6|615
1659968700000|2022-08-08 14:25:00|15780.1|15776.1|15769.2|15765.2|15780.1|15776.1|15750.4|15746.4|594
1659969000000|2022-08-08 14:30:00|15766.1|15762.1|15747.3|15743.3|15772.3|15768.3|15747.3|15743.3|538
1659969300000|2022-08-08 14:35:00|15748.9|15744.9|15750.4|15746.4|15773.9|15769.9|15748.9|15744.9|651
1659969600000|2022-08-08 14:40:00|15752|15748|15734.8|15730.8|15753.6|15749.6|15725.4|15721.4|943
1659969900000|2022-08-08 14:45:00|15731.7|15727.7|15750.4|15746.4|15752|15748|15728.6|15724.6|536
1659970200000|2022-08-08 14:50:00|15747.3|15743.3|15750.4|15746.4|15752|15748|15734.8|15730.8|367
1659970500000|2022-08-08 14:55:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|444
1659970800000|2022-08-08 15:00:00|15748.9|15744.9|15756.7|15752.7|15761.4|15757.4|15744.2|15740.2|707
1659971100000|2022-08-08 15:05:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15737.9|15733.9|572
1659971400000|2022-08-08 15:10:00|15748.9|15744.9|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|516
1659971700000|2022-08-08 15:15:00|15745.8|15741.8|15769.2|15765.2|15772.3|15768.3|15744.2|15740.2|389
1659972000000|2022-08-08 15:20:00|15766.1|15762.1|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|592
1659972300000|2022-08-08 15:25:00|15747.3|15743.3|15745.8|15741.8|15753.6|15749.6|15744.2|15740.2|354
1659972600000|2022-08-08 15:30:00|15747.3|15743.3|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|397
1659972900000|2022-08-08 15:35:00|15752|15748|15762.9|15758.9|15766.1|15762.1|15750.4|15746.4|420
1659973200000|2022-08-08 15:40:00|15766.1|15762.1|15766.1|15762.1|15775.4|15771.4|15759.8|15755.8|477
1659973500000|2022-08-08 15:45:00|15764.5|15760.5|15772.3|15768.3|15781.7|15777.7|15756.7|15752.7|537
1659973800000|2022-08-08 15:50:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|299
1659974100000|2022-08-08 15:55:00|15777|15773|15787.9|15783.9|15787.9|15783.9|15772.3|15768.3|339
1659974400000|2022-08-08 16:00:00|15791.1|15787.1|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|549
1659974700000|2022-08-08 16:05:00|15778.6|15774.6|15791.1|15787.1|15797.3|15793.3|15775.4|15771.4|412
1659975000000|2022-08-08 16:10:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|319
1659975300000|2022-08-08 16:15:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15778.6|15774.6|537
1659975600000|2022-08-08 16:20:00|15795.8|15791.8|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|356
1659975900000|2022-08-08 16:25:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|245
1659976200000|2022-08-08 16:30:00|15800.4|15796.4|15809.8|15805.8|15816.1|15812.1|15800.4|15796.4|564
1659976500000|2022-08-08 16:35:00|15806.7|15802.7|15802|15798|15808.3|15804.3|15794.2|15790.2|434
1659976800000|2022-08-08 16:40:00|15800.4|15796.4|15791.1|15787.1|15802|15798|15791.1|15787.1|274
1659977100000|2022-08-08 16:45:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|237
1659977400000|2022-08-08 16:50:00|15786.4|15782.4|15781.7|15777.7|15794.2|15790.2|15775.4|15771.4|436
1659977700000|2022-08-08 16:55:00|15784.8|15780.8|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|424
1659978000000|2022-08-08 17:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|398
1659978300000|2022-08-08 17:05:00|15794.2|15790.2|15770.8|15766.8|15794.2|15790.2|15766.1|15762.1|457
1659978600000|2022-08-08 17:10:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|293
1659978900000|2022-08-08 17:15:00|15772.3|15768.3|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|252
1659979200000|2022-08-08 17:20:00|15778.6|15774.6|15777|15773|15781.7|15777.7|15777|15773|188
1659979500000|2022-08-08 17:25:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|230
1659979800000|2022-08-08 17:30:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|231
1659980100000|2022-08-08 17:35:00|15781.7|15777.7|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|296
1659980400000|2022-08-08 17:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|333
1659980700000|2022-08-08 17:45:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|297
1659981000000|2022-08-08 17:50:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15766.1|15762.1|273
1659981300000|2022-08-08 17:55:00|15770.8|15766.8|15761.4|15757.4|15775.4|15771.4|15761.4|15757.4|312
1659981600000|2022-08-08 18:00:00|15762.9|15758.9|15778.6|15774.6|15778.6|15774.6|15761.4|15757.4|264
1659981900000|2022-08-08 18:05:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|226
1659982200000|2022-08-08 18:10:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|268
1659982500000|2022-08-08 18:15:00|15789.5|15785.5|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|232
1659982800000|2022-08-08 18:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|222
1659983100000|2022-08-08 18:25:00|15800.4|15796.4|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|528
1659983400000|2022-08-08 18:30:00|15789.5|15785.5|15769.2|15765.2|15794.2|15790.2|15762.9|15758.9|911
1659983700000|2022-08-08 18:35:00|15770.8|15766.8|15781.7|15777.7|15784.8|15780.8|15770.8|15766.8|222
1659984000000|2022-08-08 18:40:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15772.3|15768.3|445
1659984300000|2022-08-08 18:45:00|15778.6|15774.6|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|325
1659984600000|2022-08-08 18:50:00|15778.6|15774.6|15780.1|15776.1|15784.8|15780.8|15778.6|15774.6|377
1659984900000|2022-08-08 18:55:00|15781.7|15777.7|15794.2|15790.2|15794.2|15790.2|15772.3|15768.3|913
1659985200000|2022-08-08 19:00:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|462
1659985500000|2022-08-08 19:05:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15791.1|15787.1|398
1659985800000|2022-08-08 19:10:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|320
1659986100000|2022-08-08 19:15:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|345
1659986400000|2022-08-08 19:20:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|577
1659986700000|2022-08-08 19:25:00|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|481
1659987000000|2022-08-08 19:30:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|577
1659987300000|2022-08-08 19:35:00|15811.4|15807.4|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|630
1659987600000|2022-08-08 19:40:00|15822.3|15818.3|15806.7|15802.7|15822.3|15818.3|15797.3|15793.3|689
1659987900000|2022-08-08 19:45:00|15809.8|15805.8|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|539
1659988200000|2022-08-08 19:50:00|15808.3|15804.3|15825.4|15821.4|15831.7|15827.7|15808.3|15804.3|682
1659988500000|2022-08-08 19:55:00|15827|15823|15806.7|15802.7|15834.8|15830.8|15803.6|15799.6|1781
1659988800000|2022-08-08 20:00:00|15809.8|15805.8|15831.7|15827.7|15837.9|15833.9|15806.7|15802.7|1697
1659989100000|2022-08-08 20:05:00|15833.3|15829.3|15844.2|15840.2|15850.4|15846.4|15833.3|15829.3|986
1659989400000|2022-08-08 20:10:00|15841.1|15837.1|15850.4|15846.4|15856.7|15852.7|15834.8|15830.8|656
1659989700000|2022-08-08 20:15:00|15848.9|15844.9|15841.1|15837.1|15853.6|15849.6|15834.8|15830.8|681
1659990000000|2022-08-08 20:20:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|1319
1659990300000|2022-08-08 20:25:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|269
1659990600000|2022-08-08 20:30:00|15839.5|15835.5|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|156
1659990900000|2022-08-08 20:35:00|15842.6|15838.6|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|317
1659991200000|2022-08-08 20:40:00|15836.4|15832.4|15844.2|15840.2|15845.8|15841.8|15834.8|15830.8|309
1659991500000|2022-08-08 20:45:00|15842.6|15838.6|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|435
1659991800000|2022-08-08 20:50:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|223
1659992100000|2022-08-08 20:55:00|15823.9|15819.9|15814.5|15810.5|15831.7|15827.7|15809.8|15805.8|214
1659996000000|2022-08-08 22:00:00|15828.6|15824.6|15817.6|15813.6|15833.3|15829.3|15816.1|15812.1|40
1659996300000|2022-08-08 22:05:00|15816.1|15812.1|15823.9|15819.9|15825.4|15821.4|15816.1|15812.1|13
1659996600000|2022-08-08 22:10:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|3
1659996900000|2022-08-08 22:15:00|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|7
1659997200000|2022-08-08 22:20:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|33
1659997500000|2022-08-08 22:25:00|15827|15823|15830.1|15826.1|15830.1|15826.1|15827|15823|12
1659997800000|2022-08-08 22:30:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|41
1659998100000|2022-08-08 22:35:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|5
1659998400000|2022-08-08 22:40:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15827|15823|2
1659998700000|2022-08-08 22:45:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|9
1659999000000|2022-08-08 22:50:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|4
1659999300000|2022-08-08 22:55:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|5
1659999600000|2022-08-08 23:00:00|15825.4|15821.4|15827|15823|15839.5|15835.5|15825.4|15821.4|65
1659999900000|2022-08-08 23:05:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|16
1660000200000|2022-08-08 23:10:00|15822.3|15818.3|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|41
1660000500000|2022-08-08 23:15:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|20
1660000800000|2022-08-08 23:20:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|4
1660001100000|2022-08-08 23:25:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|10
1660001400000|2022-08-08 23:30:00|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15822.3|15818.3|9
1660001700000|2022-08-08 23:35:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|3
1660002000000|2022-08-08 23:40:00|15828.6|15824.6|15839.5|15835.5|15839.5|15835.5|15828.6|15824.6|63
1660002300000|2022-08-08 23:45:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|41
1660002600000|2022-08-08 23:50:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|44
1660002900000|2022-08-08 23:55:00|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|78
1660003200000|2022-08-09 00:00:00|15830.1|15826.1|15827|15823|15836.4|15832.4|15827|15823|49
1660003500000|2022-08-09 00:05:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|25
1660003800000|2022-08-09 00:10:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|19
1660004100000|2022-08-09 00:15:00|15830.1|15826.1|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|22
1660004400000|2022-08-09 00:20:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|10
1660004700000|2022-08-09 00:25:00|15833.3|15829.3|15837.9|15833.9|15839.5|15835.5|15831.7|15827.7|40
1660005000000|2022-08-09 00:30:00|15834.8|15830.8|15839.5|15835.5|15844.2|15840.2|15834.8|15830.8|38
1660005300000|2022-08-09 00:35:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|34
1660005600000|2022-08-09 00:40:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|30
1660005900000|2022-08-09 00:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|18
1660006200000|2022-08-09 00:50:00|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|26
1660006500000|2022-08-09 00:55:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|39
1660006800000|2022-08-09 01:00:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|45
1660007100000|2022-08-09 01:05:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|50
1660007400000|2022-08-09 01:10:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|113
1660007700000|2022-08-09 01:15:00|15827|15823|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|52
1660008000000|2022-08-09 01:20:00|15831.7|15827.7|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|38
1660008300000|2022-08-09 01:25:00|15839.5|15835.5|15847.3|15843.3|15850.4|15846.4|15839.5|15835.5|21
1660008600000|2022-08-09 01:30:00|15845.8|15841.8|15831.7|15827.7|15845.8|15841.8|15831.7|15827.7|31
1660008900000|2022-08-09 01:35:00|15828.6|15824.6|15827|15823|15831.7|15827.7|15827|15823|21
1660009200000|2022-08-09 01:40:00|15825.4|15821.4|15825.4|15821.4|15830.1|15826.1|15825.4|15821.4|4
1660009500000|2022-08-09 01:45:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|4
1660009800000|2022-08-09 01:50:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|2
1660010100000|2022-08-09 01:55:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|5
1660010400000|2022-08-09 02:00:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|23
1660010700000|2022-08-09 02:05:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|11
1660011000000|2022-08-09 02:10:00|15828.6|15824.6|15831.7|15827.7|15833.3|15829.3|15827|15823|17
1660011300000|2022-08-09 02:15:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|97
1660011600000|2022-08-09 02:20:00|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|30
1660011900000|2022-08-09 02:25:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|7
1660012200000|2022-08-09 02:30:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15816.1|15812.1|33
1660012500000|2022-08-09 02:35:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|12
1660012800000|2022-08-09 02:40:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|23
1660013100000|2022-08-09 02:45:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|26
1660013400000|2022-08-09 02:50:00|15822.3|15818.3|15827|15823|15828.6|15824.6|15822.3|15818.3|12
1660013700000|2022-08-09 02:55:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|16
1660014300000|2022-08-09 03:05:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|22
1660014600000|2022-08-09 03:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|10
1660014900000|2022-08-09 03:15:00|15827|15823|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|33
1660015200000|2022-08-09 03:20:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|20
1660015500000|2022-08-09 03:25:00|15825.4|15821.4|15827|15823|15830.1|15826.1|15825.4|15821.4|26
1660015800000|2022-08-09 03:30:00|15825.4|15821.4|15823.9|15819.9|15827|15823|15822.3|15818.3|33
1660016100000|2022-08-09 03:35:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|20
1660016400000|2022-08-09 03:40:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|27
1660016700000|2022-08-09 03:45:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|28
1660017000000|2022-08-09 03:50:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|6
1660017300000|2022-08-09 03:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|21
1660017600000|2022-08-09 04:00:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|11
1660017900000|2022-08-09 04:05:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|9
1660018200000|2022-08-09 04:10:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|18
1660018500000|2022-08-09 04:15:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|13
1660018800000|2022-08-09 04:20:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1660019100000|2022-08-09 04:25:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|33
1660019400000|2022-08-09 04:30:00|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|28
1660019700000|2022-08-09 04:35:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|2
1660020000000|2022-08-09 04:40:00|15827|15823|15831.7|15827.7|15834.8|15830.8|15827|15823|19
1660020300000|2022-08-09 04:45:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|27
1660020600000|2022-08-09 04:50:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1660020900000|2022-08-09 04:55:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|14
1660021200000|2022-08-09 05:00:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|32
1660021500000|2022-08-09 05:05:00|15827|15823|15816.1|15812.1|15827|15823|15816.1|15812.1|21
1660021800000|2022-08-09 05:10:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|17
1660022100000|2022-08-09 05:15:00|15817.6|15813.6|15820.8|15816.8|15822.3|15818.3|15817.6|15813.6|13
1660022400000|2022-08-09 05:20:00|15819.2|15815.2|15817.6|15813.6|15820.8|15816.8|15816.1|15812.1|34
1660022700000|2022-08-09 05:25:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|8
1660023000000|2022-08-09 05:30:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|7
1660023300000|2022-08-09 05:35:00|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|21
1660023600000|2022-08-09 05:40:00|15820.8|15816.8|15809.8|15805.8|15820.8|15816.8|15809.8|15805.8|13
1660023900000|2022-08-09 05:45:00|15808.3|15804.3|15811.4|15807.4|15812.9|15808.9|15808.3|15804.3|13
1660024200000|2022-08-09 05:50:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|32
1660024500000|2022-08-09 05:55:00|15812.9|15808.9|15811.4|15807.4|15816.1|15812.1|15809.8|15805.8|11
1660024800000|2022-08-09 06:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15787.9|15783.9|113
1660025100000|2022-08-09 06:05:00|15789.5|15785.5|15783.3|15779.3|15795.8|15791.8|15778.6|15774.6|62
1660025400000|2022-08-09 06:10:00|15784.8|15780.8|15777|15773|15794.2|15790.2|15777|15773|73
1660025700000|2022-08-09 06:15:00|15778.6|15774.6|15786.4|15782.4|15791.1|15787.1|15773.9|15769.9|170
1660026000000|2022-08-09 06:20:00|15787.9|15783.9|15797.3|15793.3|15797.3|15793.3|15783.3|15779.3|79
1660026300000|2022-08-09 06:25:00|15795.8|15791.8|15791.1|15787.1|15800.4|15796.4|15786.4|15782.4|72
1660026600000|2022-08-09 06:30:00|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15789.5|15785.5|46
1660026900000|2022-08-09 06:35:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|84
1660027200000|2022-08-09 06:40:00|15795.8|15791.8|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|48
1660027500000|2022-08-09 06:45:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|50
1660027800000|2022-08-09 06:50:00|15805.1|15801.1|15811.4|15807.4|15812.9|15808.9|15803.6|15799.6|59
1660028100000|2022-08-09 06:55:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15808.3|15804.3|50
1660028400000|2022-08-09 07:00:00|15808.3|15804.3|15833.3|15829.3|15834.8|15830.8|15806.7|15802.7|163
1660028700000|2022-08-09 07:05:00|15834.8|15830.8|15841.1|15837.1|15847.3|15843.3|15830.1|15826.1|143
1660029000000|2022-08-09 07:10:00|15842.6|15838.6|15823.9|15819.9|15842.6|15838.6|15819.2|15815.2|63
1660029300000|2022-08-09 07:15:00|15822.3|15818.3|15828.6|15824.6|15834.8|15830.8|15822.3|15818.3|81
1660029600000|2022-08-09 07:20:00|15827|15823|15837.9|15833.9|15850.4|15846.4|15827|15823|89
1660029900000|2022-08-09 07:25:00|15839.5|15835.5|15816.1|15812.1|15839.5|15835.5|15812.9|15808.9|115
1660030200000|2022-08-09 07:30:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15797.3|15793.3|201
1660030500000|2022-08-09 07:35:00|15806.7|15802.7|15800.4|15796.4|15812.9|15808.9|15795.8|15791.8|170
1660030800000|2022-08-09 07:40:00|15802|15798|15794.2|15790.2|15816.1|15812.1|15791.1|15787.1|94
1660031100000|2022-08-09 07:45:00|15792.6|15788.6|15806.7|15802.7|15806.7|15802.7|15791.1|15787.1|63
1660031400000|2022-08-09 07:50:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|71
1660031700000|2022-08-09 07:55:00|15805.1|15801.1|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|92
1660032000000|2022-08-09 08:00:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15750.4|15746.4|686
1660032300000|2022-08-09 08:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|259
1660032600000|2022-08-09 08:10:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|263
1660032900000|2022-08-09 08:15:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|188
1660033200000|2022-08-09 08:20:00|15781.7|15777.7|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|133
1660033500000|2022-08-09 08:25:00|15786.4|15782.4|15791.1|15787.1|15792.6|15788.6|15784.8|15780.8|112
1660033800000|2022-08-09 08:30:00|15787.9|15783.9|15777|15773|15791.1|15787.1|15775.4|15771.4|123
1660034100000|2022-08-09 08:35:00|15775.4|15771.4|15778.6|15774.6|15786.4|15782.4|15775.4|15771.4|146
1660034400000|2022-08-09 08:40:00|15781.7|15777.7|15775.4|15771.4|15786.4|15782.4|15775.4|15771.4|124
1660034700000|2022-08-09 08:45:00|15777|15773|15762.9|15758.9|15778.6|15774.6|15762.9|15758.9|96
1660035000000|2022-08-09 08:50:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|103
1660035300000|2022-08-09 08:55:00|15770.8|15766.8|15762.9|15758.9|15772.3|15768.3|15759.8|15755.8|217
1660035600000|2022-08-09 09:00:00|15761.4|15757.4|15753.6|15749.6|15762.9|15758.9|15752|15748|198
1660035900000|2022-08-09 09:05:00|15752|15748|15750.4|15746.4|15755.1|15751.1|15747.3|15743.3|105
1660036200000|2022-08-09 09:10:00|15747.3|15743.3|15762.9|15758.9|15766.1|15762.1|15747.3|15743.3|117
1660036500000|2022-08-09 09:15:00|15766.1|15762.1|15750.4|15746.4|15767.6|15763.6|15748.9|15744.9|65
1660036800000|2022-08-09 09:20:00|15748.9|15744.9|15748.9|15744.9|15752|15748|15744.2|15740.2|69
1660037100000|2022-08-09 09:25:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|39
1660037400000|2022-08-09 09:30:00|15752|15748|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|92
1660037700000|2022-08-09 09:35:00|15755.1|15751.1|15741.1|15737.1|15756.7|15752.7|15741.1|15737.1|59
1660038000000|2022-08-09 09:40:00|15742.6|15738.6|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|93
1660038300000|2022-08-09 09:45:00|15752|15748|15747.3|15743.3|15752|15748|15741.1|15737.1|117
1660038600000|2022-08-09 09:50:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|65
1660038900000|2022-08-09 09:55:00|15745.8|15741.8|15748.9|15744.9|15750.4|15746.4|15744.2|15740.2|22
1660039200000|2022-08-09 10:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|59
1660039500000|2022-08-09 10:05:00|15755.1|15751.1|15744.2|15740.2|15755.1|15751.1|15741.1|15737.1|55
1660039800000|2022-08-09 10:10:00|15745.8|15741.8|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|118
1660040100000|2022-08-09 10:15:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15739.5|15735.5|48
1660040400000|2022-08-09 10:20:00|15742.6|15738.6|15731.7|15727.7|15744.2|15740.2|15725.4|15721.4|103
1660040700000|2022-08-09 10:25:00|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|113
1660041000000|2022-08-09 10:30:00|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|42
1660041300000|2022-08-09 10:35:00|15736.4|15732.4|15731.7|15727.7|15739.5|15735.5|15731.7|15727.7|45
1660041600000|2022-08-09 10:40:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|53
1660041900000|2022-08-09 10:45:00|15736.4|15732.4|15727|15723|15737.9|15733.9|15725.4|15721.4|74
1660042200000|2022-08-09 10:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15727|15723|43
1660042500000|2022-08-09 10:55:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|127
1660042800000|2022-08-09 11:00:00|15736.4|15732.4|15742.6|15738.6|15750.4|15746.4|15734.8|15730.8|208
1660043100000|2022-08-09 11:05:00|15741.1|15737.1|15744.2|15740.2|15752|15748|15741.1|15737.1|173
1660043400000|2022-08-09 11:10:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|197
1660043700000|2022-08-09 11:15:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|105
1660044000000|2022-08-09 11:20:00|15747.3|15743.3|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|186
1660044300000|2022-08-09 11:25:00|15741.1|15737.1|15753.6|15749.6|15758.3|15754.3|15741.1|15737.1|198
1660044600000|2022-08-09 11:30:00|15752|15748|15750.4|15746.4|15755.1|15751.1|15741.1|15737.1|175
1660044900000|2022-08-09 11:35:00|15748.9|15744.9|15736.4|15732.4|15748.9|15744.9|15731.7|15727.7|196
1660045200000|2022-08-09 11:40:00|15737.9|15733.9|15752|15748|15752|15748|15737.9|15733.9|190
1660045500000|2022-08-09 11:45:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15745.8|15741.8|233
1660045800000|2022-08-09 11:50:00|15745.8|15741.8|15734.8|15730.8|15745.8|15741.8|15731.7|15727.7|306
1660046100000|2022-08-09 11:55:00|15731.7|15727.7|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|174
1660046400000|2022-08-09 12:00:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15712.9|15708.9|353
1660046700000|2022-08-09 12:05:00|15719.2|15715.2|15702|15698|15722.3|15718.3|15702|15698|271
1660047000000|2022-08-09 12:10:00|15700.4|15696.4|15706.7|15702.7|15709.8|15705.8|15694.2|15690.2|331
1660047300000|2022-08-09 12:15:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15692.6|15688.6|530
1660047600000|2022-08-09 12:20:00|15697.3|15693.3|15722.3|15718.3|15722.3|15718.3|15697.3|15693.3|360
1660047900000|2022-08-09 12:25:00|15720.8|15716.8|15727|15723|15731.7|15727.7|15716.1|15712.1|480
1660048200000|2022-08-09 12:30:00|15728.6|15724.6|15712.9|15708.9|15737.9|15733.9|15712.9|15708.9|712
1660048500000|2022-08-09 12:35:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15706.7|15702.7|562
1660048800000|2022-08-09 12:40:00|15711.4|15707.4|15730.1|15726.1|15734.8|15730.8|15709.8|15705.8|422
1660049100000|2022-08-09 12:45:00|15731.7|15727.7|15731.7|15727.7|15753.6|15749.6|15725.4|15721.4|1673
1660049400000|2022-08-09 12:50:00|15734.8|15730.8|15744.2|15740.2|15748.9|15744.9|15728.6|15724.6|486
1660049700000|2022-08-09 12:55:00|15745.8|15741.8|15756.7|15752.7|15766.1|15762.1|15744.2|15740.2|485
1660050000000|2022-08-09 13:00:00|15758.3|15754.3|15769.2|15765.2|15778.6|15774.6|15750.4|15746.4|521
1660050300000|2022-08-09 13:05:00|15772.3|15768.3|15747.3|15743.3|15778.6|15774.6|15747.3|15743.3|811
1660050600000|2022-08-09 13:10:00|15750.4|15746.4|15731.7|15727.7|15753.6|15749.6|15728.6|15724.6|574
1660050900000|2022-08-09 13:15:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|425
1660051200000|2022-08-09 13:20:00|15733.3|15729.3|15737.9|15733.9|15750.4|15746.4|15731.7|15727.7|316
1660051500000|2022-08-09 13:25:00|15739.5|15735.5|15733.3|15729.3|15747.3|15743.3|15731.7|15727.7|335
1660051800000|2022-08-09 13:30:00|15734.8|15730.8|15750.4|15746.4|15769.2|15765.2|15731.7|15727.7|592
1660052100000|2022-08-09 13:35:00|15747.3|15743.3|15731.7|15727.7|15753.6|15749.6|15728.6|15724.6|353
1660052400000|2022-08-09 13:40:00|15728.6|15724.6|15706.7|15702.7|15731.7|15727.7|15703.6|15699.6|606
1660052700000|2022-08-09 13:45:00|15705.1|15701.1|15712.9|15708.9|15725.4|15721.4|15700.4|15696.4|705
1660053000000|2022-08-09 13:50:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15703.6|15699.6|359
1660053300000|2022-08-09 13:55:00|15716.1|15712.1|15703.6|15699.6|15719.2|15715.2|15703.6|15699.6|308
1660053600000|2022-08-09 14:00:00|15700.4|15696.4|15725.4|15721.4|15734.8|15730.8|15700.4|15696.4|519
1660053900000|2022-08-09 14:05:00|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|436
1660054200000|2022-08-09 14:10:00|15722.3|15718.3|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|409
1660054500000|2022-08-09 14:15:00|15712.9|15708.9|15711.4|15707.4|15731.7|15727.7|15709.8|15705.8|599
1660054800000|2022-08-09 14:20:00|15712.9|15708.9|15728.6|15724.6|15733.3|15729.3|15709.8|15705.8|596
1660055100000|2022-08-09 14:25:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|430
1660055400000|2022-08-09 14:30:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|350
1660055700000|2022-08-09 14:35:00|15736.4|15732.4|15750.4|15746.4|15750.4|15746.4|15728.6|15724.6|371
1660056000000|2022-08-09 14:40:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|605
1660056300000|2022-08-09 14:45:00|15762.9|15758.9|15784.8|15780.8|15784.8|15780.8|15756.7|15752.7|862
1660056600000|2022-08-09 14:50:00|15783.3|15779.3|15797.3|15793.3|15812.9|15808.9|15775.4|15771.4|812
1660056900000|2022-08-09 14:55:00|15795.8|15791.8|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|935
1660057200000|2022-08-09 15:00:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|633
1660057500000|2022-08-09 15:05:00|15787.9|15783.9|15764.5|15760.5|15794.2|15790.2|15756.7|15752.7|547
1660057800000|2022-08-09 15:10:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|469
1660058100000|2022-08-09 15:15:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|353
1660058400000|2022-08-09 15:20:00|15772.3|15768.3|15778.6|15774.6|15786.4|15782.4|15772.3|15768.3|277
1660058700000|2022-08-09 15:25:00|15777|15773|15786.4|15782.4|15786.4|15782.4|15772.3|15768.3|343
1660059000000|2022-08-09 15:30:00|15784.8|15780.8|15791.1|15787.1|15800.4|15796.4|15784.8|15780.8|259
1660059300000|2022-08-09 15:35:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|335
1660059600000|2022-08-09 15:40:00|15800.4|15796.4|15800.4|15796.4|15802|15798|15791.1|15787.1|383
1660059900000|2022-08-09 15:45:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|620
1660060200000|2022-08-09 15:50:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|349
1660060500000|2022-08-09 15:55:00|15803.6|15799.6|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|404
1660060800000|2022-08-09 16:00:00|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15806.7|15802.7|1795
1660061100000|2022-08-09 16:05:00|15811.4|15807.4|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|466
1660061400000|2022-08-09 16:10:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|346
1660061700000|2022-08-09 16:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|203
1660062000000|2022-08-09 16:20:00|15797.3|15793.3|15794.2|15790.2|15806.7|15802.7|15791.1|15787.1|230
1660062300000|2022-08-09 16:25:00|15792.6|15788.6|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|1229
1660062600000|2022-08-09 16:30:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|277
1660062900000|2022-08-09 16:35:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|306
1660063200000|2022-08-09 16:40:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|228
1660063500000|2022-08-09 16:45:00|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|180
1660063800000|2022-08-09 16:50:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|191
1660064100000|2022-08-09 16:55:00|15780.1|15776.1|15780.1|15776.1|15783.3|15779.3|15775.4|15771.4|191
1660064400000|2022-08-09 17:00:00|15781.7|15777.7|15794.2|15790.2|15800.4|15796.4|15781.7|15777.7|240
1660064700000|2022-08-09 17:05:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|420
1660065000000|2022-08-09 17:10:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|124
1660065300000|2022-08-09 17:15:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|284
1660065600000|2022-08-09 17:20:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|237
1660065900000|2022-08-09 17:25:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|180
1660066200000|2022-08-09 17:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|144
1660066500000|2022-08-09 17:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|104
1660066800000|2022-08-09 17:40:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|113
1660067100000|2022-08-09 17:45:00|15762.9|15758.9|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|176
1660067400000|2022-08-09 17:50:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|150
1660067700000|2022-08-09 17:55:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|50
1660068000000|2022-08-09 18:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|160
1660068300000|2022-08-09 18:05:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|144
1660068600000|2022-08-09 18:10:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|79
1660068900000|2022-08-09 18:15:00|15772.3|15768.3|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|220
1660069200000|2022-08-09 18:20:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|141
1660069500000|2022-08-09 18:25:00|15761.4|15757.4|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|194
1660069800000|2022-08-09 18:30:00|15767.6|15763.6|15766.1|15762.1|15770.8|15766.8|15766.1|15762.1|129
1660070100000|2022-08-09 18:35:00|15769.2|15765.2|15761.4|15757.4|15772.3|15768.3|15759.8|15755.8|421
1660070400000|2022-08-09 18:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15761.4|15757.4|237
1660070700000|2022-08-09 18:45:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|246
1660071000000|2022-08-09 18:50:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|171
1660071300000|2022-08-09 18:55:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|534
1660071600000|2022-08-09 19:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|457
1660071900000|2022-08-09 19:05:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|210
1660072200000|2022-08-09 19:10:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|167
1660072500000|2022-08-09 19:15:00|15761.4|15757.4|15762.9|15758.9|15775.4|15771.4|15761.4|15757.4|288
1660072800000|2022-08-09 19:20:00|15761.4|15757.4|15766.1|15762.1|15769.2|15765.2|15761.4|15757.4|1224
1660073100000|2022-08-09 19:25:00|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15761.4|15757.4|71
1660073400000|2022-08-09 19:30:00|15766.1|15762.1|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|298
1660073700000|2022-08-09 19:35:00|15770.8|15766.8|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|415
1660074000000|2022-08-09 19:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|608
1660074300000|2022-08-09 19:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|282
1660074600000|2022-08-09 19:50:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|133
1660074900000|2022-08-09 19:55:00|15766.1|15762.1|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|2638
1660075200000|2022-08-09 20:00:00|15753.6|15749.6|15772.3|15768.3|15778.6|15774.6|15741.1|15737.1|1907
1660075500000|2022-08-09 20:05:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|281
1660075800000|2022-08-09 20:10:00|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|207
1660076100000|2022-08-09 20:15:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|433
1660076400000|2022-08-09 20:20:00|15787.9|15783.9|15794.2|15790.2|15800.4|15796.4|15787.9|15783.9|444
1660076700000|2022-08-09 20:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|190
1660077000000|2022-08-09 20:30:00|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|151
1660077300000|2022-08-09 20:35:00|15802|15798|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|225
1660077600000|2022-08-09 20:40:00|15792.6|15788.6|15784.8|15780.8|15792.6|15788.6|15784.8|15780.8|348
1660077900000|2022-08-09 20:45:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15769.2|15765.2|491
1660078200000|2022-08-09 20:50:00|15780.1|15776.1|15783.3|15779.3|15784.8|15780.8|15777|15773|129
1660078500000|2022-08-09 20:55:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|278
1660082400000|2022-08-09 22:00:00|15778.6|15774.6|15786.4|15782.4|15791.1|15787.1|15778.6|15774.6|29
1660082700000|2022-08-09 22:05:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|8
1660083000000|2022-08-09 22:10:00|15780.1|15776.1|15783.3|15779.3|15784.8|15780.8|15780.1|15776.1|10
1660083300000|2022-08-09 22:15:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1
1660083600000|2022-08-09 22:20:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|2
1660083900000|2022-08-09 22:25:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1
1660084200000|2022-08-09 22:30:00|15786.4|15782.4|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|21
1660084500000|2022-08-09 22:35:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|11
1660084800000|2022-08-09 22:40:00|15780.1|15776.1|15778.6|15774.6|15783.3|15779.3|15778.6|15774.6|25
1660085100000|2022-08-09 22:45:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15777|15773|4
1660085400000|2022-08-09 22:50:00|15780.1|15776.1|15777|15773|15780.1|15776.1|15775.4|15771.4|8
1660085700000|2022-08-09 22:55:00|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|3
1660086000000|2022-08-09 23:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|3
1660086300000|2022-08-09 23:05:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|7
1660086600000|2022-08-09 23:10:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15770.8|15766.8|34
1660086900000|2022-08-09 23:15:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|40
1660087200000|2022-08-09 23:20:00|15773.9|15769.9|15775.4|15771.4|15777|15773|15772.3|15768.3|30
1660087500000|2022-08-09 23:25:00|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15773.9|15769.9|24
1660087800000|2022-08-09 23:30:00|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|27
1660088100000|2022-08-09 23:35:00|15778.6|15774.6|15783.3|15779.3|15783.3|15779.3|15778.6|15774.6|19
1660088400000|2022-08-09 23:40:00|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15781.7|15777.7|26
1660088700000|2022-08-09 23:45:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|13
1660089000000|2022-08-09 23:50:00|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|17
1660089300000|2022-08-09 23:55:00|15787.9|15783.9|15780.1|15776.1|15787.9|15783.9|15778.6|15774.6|15
1660089600000|2022-08-10 00:00:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|32
1660089900000|2022-08-10 00:05:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|28
1660090200000|2022-08-10 00:10:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|24
1660090500000|2022-08-10 00:15:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|37
1660090800000|2022-08-10 00:20:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|54
1660091100000|2022-08-10 00:25:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|39
1660091400000|2022-08-10 00:30:00|15767.6|15763.6|15764.5|15760.5|15769.2|15765.2|15761.4|15757.4|11
1660091700000|2022-08-10 00:35:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|7
1660092000000|2022-08-10 00:40:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15761.4|15757.4|9
1660092300000|2022-08-10 00:45:00|15769.2|15765.2|15775.4|15771.4|15777|15773|15766.1|15762.1|80
1660092600000|2022-08-10 00:50:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15767.6|15763.6|12
1660092900000|2022-08-10 00:55:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|9
1660093200000|2022-08-10 01:00:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1660093500000|2022-08-10 01:05:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|52
1660093800000|2022-08-10 01:10:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|24
1660094100000|2022-08-10 01:15:00|15770.8|15766.8|15778.6|15774.6|15781.7|15777.7|15770.8|15766.8|52
1660094400000|2022-08-10 01:20:00|15780.1|15776.1|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|32
1660094700000|2022-08-10 01:25:00|15780.1|15776.1|15794.2|15790.2|15800.4|15796.4|15780.1|15776.1|161
1660095000000|2022-08-10 01:30:00|15792.6|15788.6|15784.8|15780.8|15805.1|15801.1|15781.7|15777.7|149
1660095300000|2022-08-10 01:35:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|22
1660095600000|2022-08-10 01:40:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|1
1660095900000|2022-08-10 01:45:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|32
1660096200000|2022-08-10 01:50:00|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15777|15773|6
1660096500000|2022-08-10 01:55:00|15780.1|15776.1|15780.1|15776.1|15783.3|15779.3|15778.6|15774.6|5
1660096800000|2022-08-10 02:00:00|15781.7|15777.7|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|18
1660097100000|2022-08-10 02:05:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|25
1660097400000|2022-08-10 02:10:00|15780.1|15776.1|15791.1|15787.1|15791.1|15787.1|15780.1|15776.1|33
1660097700000|2022-08-10 02:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|29
1660098000000|2022-08-10 02:20:00|15795.8|15791.8|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|30
1660098300000|2022-08-10 02:25:00|15795.8|15791.8|15787.9|15783.9|15795.8|15791.8|15787.9|15783.9|21
1660098600000|2022-08-10 02:30:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15783.3|15779.3|29
1660098900000|2022-08-10 02:35:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15778.6|15774.6|27
1660099200000|2022-08-10 02:40:00|15786.4|15782.4|15787.9|15783.9|15789.5|15785.5|15784.8|15780.8|8
1660099500000|2022-08-10 02:45:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|35
1660099800000|2022-08-10 02:50:00|15792.6|15788.6|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|1
1660100100000|2022-08-10 02:55:00|15789.5|15785.5|15792.6|15788.6|15792.6|15788.6|15789.5|15785.5|12
1660100400000|2022-08-10 03:00:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|22
1660100700000|2022-08-10 03:05:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|22
1660101000000|2022-08-10 03:10:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|8
1660101300000|2022-08-10 03:15:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|13
1660101600000|2022-08-10 03:20:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|30
1660101900000|2022-08-10 03:25:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|26
1660102200000|2022-08-10 03:30:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|5
1660102500000|2022-08-10 03:35:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|10
1660102800000|2022-08-10 03:40:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|24
1660103100000|2022-08-10 03:45:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|33
1660103400000|2022-08-10 03:50:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|16
1660103700000|2022-08-10 03:55:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|28
1660104000000|2022-08-10 04:00:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|9
1660104300000|2022-08-10 04:05:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|22
1660104600000|2022-08-10 04:10:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|4
1660104900000|2022-08-10 04:15:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|6
1660105200000|2022-08-10 04:20:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|10
1660105500000|2022-08-10 04:25:00|15773.9|15769.9|15769.2|15765.2|15773.9|15769.9|15769.2|15765.2|5
1660105800000|2022-08-10 04:30:00|15772.3|15768.3|15777|15773|15778.6|15774.6|15772.3|15768.3|9
1660106100000|2022-08-10 04:35:00|15775.4|15771.4|15775.4|15771.4|15777|15773|15770.8|15766.8|22
1660106400000|2022-08-10 04:40:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|20
1660106700000|2022-08-10 04:45:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1660107000000|2022-08-10 04:50:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|12
1660107300000|2022-08-10 04:55:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|26
1660107600000|2022-08-10 05:00:00|15761.4|15757.4|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|42
1660107900000|2022-08-10 05:05:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|30
1660108200000|2022-08-10 05:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|34
1660108500000|2022-08-10 05:15:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|73
1660108800000|2022-08-10 05:20:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|34
1660109100000|2022-08-10 05:25:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|45
1660109400000|2022-08-10 05:30:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|10
1660109700000|2022-08-10 05:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15752|15748|22
1660110000000|2022-08-10 05:40:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|47
1660110300000|2022-08-10 05:45:00|15747.3|15743.3|15744.2|15740.2|15753.6|15749.6|15737.9|15733.9|273
1660110600000|2022-08-10 05:50:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|17
1660110900000|2022-08-10 05:55:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|68
1660111200000|2022-08-10 06:00:00|15731.7|15727.7|15742.6|15738.6|15742.6|15738.6|15731.7|15727.7|100
1660111500000|2022-08-10 06:05:00|15741.1|15737.1|15737.9|15733.9|15742.6|15738.6|15736.4|15732.4|37
1660111800000|2022-08-10 06:10:00|15739.5|15735.5|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|57
1660112100000|2022-08-10 06:15:00|15742.6|15738.6|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|40
1660112400000|2022-08-10 06:20:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|39
1660112700000|2022-08-10 06:25:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|55
1660113000000|2022-08-10 06:30:00|15734.8|15730.8|15748.9|15744.9|15753.6|15749.6|15734.8|15730.8|104
1660113300000|2022-08-10 06:35:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15745.8|15741.8|54
1660113600000|2022-08-10 06:40:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|143
1660113900000|2022-08-10 06:45:00|15761.4|15757.4|15761.4|15757.4|15767.6|15763.6|15759.8|15755.8|124
1660114200000|2022-08-10 06:50:00|15762.9|15758.9|15775.4|15771.4|15777|15773|15761.4|15757.4|160
1660114500000|2022-08-10 06:55:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|100
1660114800000|2022-08-10 07:00:00|15761.4|15757.4|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|156
1660115100000|2022-08-10 07:05:00|15773.9|15769.9|15781.7|15777.7|15784.8|15780.8|15766.1|15762.1|122
1660115400000|2022-08-10 07:10:00|15783.3|15779.3|15766.1|15762.1|15784.8|15780.8|15764.5|15760.5|134
1660115700000|2022-08-10 07:15:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|284
1660116000000|2022-08-10 07:20:00|15766.1|15762.1|15775.4|15771.4|15778.6|15774.6|15759.8|15755.8|172
1660116300000|2022-08-10 07:25:00|15777|15773|15800.4|15796.4|15802|15798|15772.3|15768.3|178
1660116600000|2022-08-10 07:30:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15795.8|15791.8|146
1660116900000|2022-08-10 07:35:00|15800.4|15796.4|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|181
1660117200000|2022-08-10 07:40:00|15811.4|15807.4|15814.5|15810.5|15822.3|15818.3|15809.8|15805.8|176
1660117500000|2022-08-10 07:45:00|15816.1|15812.1|15819.2|15815.2|15820.8|15816.8|15811.4|15807.4|214
1660117800000|2022-08-10 07:50:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15806.7|15802.7|75
1660118100000|2022-08-10 07:55:00|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|69
1660118400000|2022-08-10 08:00:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15809.8|15805.8|289
1660118700000|2022-08-10 08:05:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15808.3|15804.3|153
1660119000000|2022-08-10 08:10:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|125
1660119300000|2022-08-10 08:15:00|15806.7|15802.7|15803.6|15799.6|15811.4|15807.4|15800.4|15796.4|105
1660119600000|2022-08-10 08:20:00|15806.7|15802.7|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|145
1660119900000|2022-08-10 08:25:00|15795.8|15791.8|15800.4|15796.4|15806.7|15802.7|15795.8|15791.8|97
1660120200000|2022-08-10 08:30:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|93
1660120500000|2022-08-10 08:35:00|15802|15798|15787.9|15783.9|15803.6|15799.6|15787.9|15783.9|165
1660120800000|2022-08-10 08:40:00|15786.4|15782.4|15792.6|15788.6|15794.2|15790.2|15784.8|15780.8|88
1660121100000|2022-08-10 08:45:00|15794.2|15790.2|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|61
1660121400000|2022-08-10 08:50:00|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|78
1660121700000|2022-08-10 08:55:00|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|51
1660122000000|2022-08-10 09:00:00|15805.1|15801.1|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|120
1660122300000|2022-08-10 09:05:00|15805.1|15801.1|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|69
1660122600000|2022-08-10 09:10:00|15802|15798|15811.4|15807.4|15814.5|15810.5|15802|15798|75
1660122900000|2022-08-10 09:15:00|15812.9|15808.9|15812.9|15808.9|15817.6|15813.6|15809.8|15805.8|45
1660123200000|2022-08-10 09:20:00|15814.5|15810.5|15816.1|15812.1|15817.6|15813.6|15808.3|15804.3|107
1660123500000|2022-08-10 09:25:00|15817.6|15813.6|15822.3|15818.3|15823.9|15819.9|15816.1|15812.1|98
1660123800000|2022-08-10 09:30:00|15825.4|15821.4|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|177
1660124100000|2022-08-10 09:35:00|15816.1|15812.1|15816.1|15812.1|15820.8|15816.8|15814.5|15810.5|68
1660124400000|2022-08-10 09:40:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|51
1660124700000|2022-08-10 09:45:00|15809.8|15805.8|15805.1|15801.1|15809.8|15805.8|15803.6|15799.6|127
1660125000000|2022-08-10 09:50:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|88
1660125300000|2022-08-10 09:55:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|81
1660125600000|2022-08-10 10:00:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|133
1660125900000|2022-08-10 10:05:00|15797.3|15793.3|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|143
1660126200000|2022-08-10 10:10:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|231
1660126500000|2022-08-10 10:15:00|15789.5|15785.5|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|217
1660126800000|2022-08-10 10:20:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|142
1660127100000|2022-08-10 10:25:00|15794.2|15790.2|15781.7|15777.7|15795.8|15791.8|15781.7|15777.7|102
1660127400000|2022-08-10 10:30:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|235
1660127700000|2022-08-10 10:35:00|15773.9|15769.9|15764.5|15760.5|15780.1|15776.1|15762.9|15758.9|184
1660128000000|2022-08-10 10:40:00|15762.9|15758.9|15750.4|15746.4|15762.9|15758.9|15748.9|15744.9|235
1660128300000|2022-08-10 10:45:00|15753.6|15749.6|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|244
1660128600000|2022-08-10 10:50:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15744.2|15740.2|184
1660128900000|2022-08-10 10:55:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|165
1660129200000|2022-08-10 11:00:00|15758.3|15754.3|15744.2|15740.2|15758.3|15754.3|15739.5|15735.5|122
1660129500000|2022-08-10 11:05:00|15747.3|15743.3|15737.9|15733.9|15747.3|15743.3|15733.3|15729.3|140
1660129800000|2022-08-10 11:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|161
1660130100000|2022-08-10 11:15:00|15734.8|15730.8|15731.7|15727.7|15741.1|15737.1|15730.1|15726.1|149
1660130400000|2022-08-10 11:20:00|15734.8|15730.8|15741.1|15737.1|15748.9|15744.9|15731.7|15727.7|153
1660130700000|2022-08-10 11:25:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|221
1660131000000|2022-08-10 11:30:00|15745.8|15741.8|15750.4|15746.4|15756.7|15752.7|15741.1|15737.1|367
1660131300000|2022-08-10 11:35:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|279
1660131600000|2022-08-10 11:40:00|15747.3|15743.3|15762.9|15758.9|15769.2|15765.2|15747.3|15743.3|481
1660131900000|2022-08-10 11:45:00|15766.1|15762.1|15769.2|15765.2|15778.6|15774.6|15762.9|15758.9|472
1660132200000|2022-08-10 11:50:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15764.5|15760.5|183
1660132500000|2022-08-10 11:55:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15753.6|15749.6|366
1660132800000|2022-08-10 12:00:00|15772.3|15768.3|15750.4|15746.4|15772.3|15768.3|15747.3|15743.3|219
1660133100000|2022-08-10 12:05:00|15747.3|15743.3|15756.7|15752.7|15766.1|15762.1|15737.9|15733.9|575
1660133400000|2022-08-10 12:10:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|868
1660133700000|2022-08-10 12:15:00|15753.6|15749.6|15711.4|15707.4|15759.8|15755.8|15703.6|15699.6|662
1660134000000|2022-08-10 12:20:00|15712.9|15708.9|15697.3|15693.3|15719.2|15715.2|15684.8|15680.8|970
1660134300000|2022-08-10 12:25:00|15694.2|15690.2|15687.9|15683.9|15705.1|15701.1|15684.8|15680.8|749
1660134600000|2022-08-10 12:30:00|15689.5|15685.5|15905.1|15901.1|15948.9|15944.9|15689.5|15685.5|2767
1660134900000|2022-08-10 12:35:00|15906.7|15902.7|15906.7|15902.7|15922.3|15918.3|15875.4|15871.4|2162
1660135200000|2022-08-10 12:40:00|15909.8|15905.8|15909.8|15905.8|15928.6|15924.6|15891.1|15887.1|1448
1660135500000|2022-08-10 12:45:00|15911.4|15907.4|15895.8|15891.8|15912.9|15908.9|15872.3|15868.3|1227
1660135800000|2022-08-10 12:50:00|15897.3|15893.3|15878.6|15874.6|15903.6|15899.6|15847.3|15843.3|1547
1660136100000|2022-08-10 12:55:00|15881.7|15877.7|15831.7|15827.7|15900.4|15896.4|15831.7|15827.7|1174
1660136400000|2022-08-10 13:00:00|15828.6|15824.6|15808.3|15804.3|15837.9|15833.9|15775.4|15771.4|1743
1660136700000|2022-08-10 13:05:00|15806.7|15802.7|15717.6|15713.6|15808.3|15804.3|15703.6|15699.6|1522
1660137000000|2022-08-10 13:10:00|15716.1|15712.1|15719.2|15715.2|15756.7|15752.7|15709.8|15705.8|1798
1660137300000|2022-08-10 13:15:00|15722.3|15718.3|15744.2|15740.2|15756.7|15752.7|15712.9|15708.9|1217
1660137600000|2022-08-10 13:20:00|15741.1|15737.1|15725.4|15721.4|15764.5|15760.5|15725.4|15721.4|706
1660137900000|2022-08-10 13:25:00|15723.9|15719.9|15716.1|15712.1|15737.9|15733.9|15703.6|15699.6|804
1660138200000|2022-08-10 13:30:00|15719.2|15715.2|15752|15748|15753.6|15749.6|15700.4|15696.4|1188
1660138500000|2022-08-10 13:35:00|15750.4|15746.4|15787.9|15783.9|15794.2|15790.2|15741.1|15737.1|1338
1660138800000|2022-08-10 13:40:00|15789.5|15785.5|15803.6|15799.6|15814.5|15810.5|15775.4|15771.4|1321
1660139100000|2022-08-10 13:45:00|15806.7|15802.7|15817.6|15813.6|15825.4|15821.4|15800.4|15796.4|1235
1660139400000|2022-08-10 13:50:00|15819.2|15815.2|15819.2|15815.2|15847.3|15843.3|15812.9|15808.9|876
1660139700000|2022-08-10 13:55:00|15816.1|15812.1|15859.8|15855.8|15862.9|15858.9|15803.6|15799.6|1360
1660140000000|2022-08-10 14:00:00|15856.7|15852.7|15830.1|15826.1|15872.3|15868.3|15822.3|15818.3|986
1660140300000|2022-08-10 14:05:00|15831.7|15827.7|15817.6|15813.6|15837.9|15833.9|15816.1|15812.1|822
1660140600000|2022-08-10 14:10:00|15816.1|15812.1|15772.3|15768.3|15819.2|15815.2|15769.2|15765.2|933
1660140900000|2022-08-10 14:15:00|15769.2|15765.2|15784.8|15780.8|15798.9|15794.9|15769.2|15765.2|709
1660141200000|2022-08-10 14:20:00|15783.3|15779.3|15806.7|15802.7|15812.9|15808.9|15775.4|15771.4|779
1660141500000|2022-08-10 14:25:00|15803.6|15799.6|15822.3|15818.3|15834.8|15830.8|15803.6|15799.6|581
1660141800000|2022-08-10 14:30:00|15817.6|15813.6|15781.7|15777.7|15817.6|15813.6|15778.6|15774.6|624
1660142100000|2022-08-10 14:35:00|15780.1|15776.1|15781.7|15777.7|15794.2|15790.2|15778.6|15774.6|507
1660142400000|2022-08-10 14:40:00|15784.8|15780.8|15756.7|15752.7|15787.9|15783.9|15756.7|15752.7|583
1660142700000|2022-08-10 14:45:00|15758.3|15754.3|15737.9|15733.9|15766.1|15762.1|15728.6|15724.6|998
1660143000000|2022-08-10 14:50:00|15739.5|15735.5|15722.3|15718.3|15753.6|15749.6|15720.8|15716.8|917
1660143300000|2022-08-10 14:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15700.4|15696.4|2225
1660143600000|2022-08-10 15:00:00|15731.7|15727.7|15700.4|15696.4|15741.1|15737.1|15700.4|15696.4|1639
1660143900000|2022-08-10 15:05:00|15703.6|15699.6|15703.6|15699.6|15716.1|15712.1|15700.4|15696.4|1353
1660144200000|2022-08-10 15:10:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15681.7|15677.7|1182
1660144500000|2022-08-10 15:15:00|15698.9|15694.9|15695.8|15691.8|15712.9|15708.9|15692.6|15688.6|1394
1660144800000|2022-08-10 15:20:00|15694.2|15690.2|15675.4|15671.4|15697.3|15693.3|15675.4|15671.4|1011
1660145100000|2022-08-10 15:25:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15656.7|15652.7|1359
1660145400000|2022-08-10 15:30:00|15678.6|15674.6|15680.1|15676.1|15684.8|15680.8|15662.9|15658.9|1597
1660145700000|2022-08-10 15:35:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15656.7|15652.7|645
1660146000000|2022-08-10 15:40:00|15659.8|15655.8|15656.7|15652.7|15666.1|15662.1|15644.2|15640.2|685
1660146300000|2022-08-10 15:45:00|15655.1|15651.1|15641.1|15637.1|15656.7|15652.7|15633.3|15629.3|437
1660146600000|2022-08-10 15:50:00|15644.2|15640.2|15659.8|15655.8|15669.2|15665.2|15641.1|15637.1|569
1660146900000|2022-08-10 15:55:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|975
1660147200000|2022-08-10 16:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|585
1660147500000|2022-08-10 16:05:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|489
1660147800000|2022-08-10 16:10:00|15655.1|15651.1|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|535
1660148100000|2022-08-10 16:15:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|660
1660148400000|2022-08-10 16:20:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15650.4|15646.4|304
1660148700000|2022-08-10 16:25:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15664.5|15660.5|300
1660149000000|2022-08-10 16:30:00|15670.8|15666.8|15687.9|15683.9|15691.1|15687.1|15669.2|15665.2|764
1660149300000|2022-08-10 16:35:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|670
1660149600000|2022-08-10 16:40:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15678.6|15674.6|291
1660149900000|2022-08-10 16:45:00|15681.7|15677.7|15659.8|15655.8|15684.8|15680.8|15659.8|15655.8|537
1660150200000|2022-08-10 16:50:00|15661.4|15657.4|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|450
1660150500000|2022-08-10 16:55:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|551
1660150800000|2022-08-10 17:00:00|15662.9|15658.9|15677|15673|15684.8|15680.8|15648.9|15644.9|805
1660151100000|2022-08-10 17:05:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|453
1660151400000|2022-08-10 17:10:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|391
1660151700000|2022-08-10 17:15:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|424
1660152000000|2022-08-10 17:20:00|15667.6|15663.6|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|129
1660152300000|2022-08-10 17:25:00|15678.6|15674.6|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|258
1660152600000|2022-08-10 17:30:00|15677|15673|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|312
1660152900000|2022-08-10 17:35:00|15666.1|15662.1|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|354
1660153200000|2022-08-10 17:40:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15664.5|15660.5|489
1660153500000|2022-08-10 17:45:00|15670.8|15666.8|15644.2|15640.2|15672.3|15668.3|15644.2|15640.2|676
1660153800000|2022-08-10 17:50:00|15645.8|15641.8|15627|15623|15650.4|15646.4|15627|15623|546
1660154100000|2022-08-10 17:55:00|15628.6|15624.6|15602|15598|15628.6|15624.6|15600.4|15596.4|1207
1660154400000|2022-08-10 18:00:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|516
1660154700000|2022-08-10 18:05:00|15591.1|15587.1|15591.1|15587.1|15600.4|15596.4|15581.7|15577.7|758
1660155000000|2022-08-10 18:10:00|15592.6|15588.6|15609.8|15605.8|15612.9|15608.9|15591.1|15587.1|524
1660155300000|2022-08-10 18:15:00|15612.9|15608.9|15600.4|15596.4|15619.2|15615.2|15587.9|15583.9|831
1660155600000|2022-08-10 18:20:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|460
1660155900000|2022-08-10 18:25:00|15598.9|15594.9|15625.4|15621.4|15625.4|15621.4|15592.6|15588.6|954
1660156200000|2022-08-10 18:30:00|15623.9|15619.9|15644.2|15640.2|15650.4|15646.4|15616.1|15612.1|1095
1660156500000|2022-08-10 18:35:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|509
1660156800000|2022-08-10 18:40:00|15637.9|15633.9|15636.4|15632.4|15653.6|15649.6|15631.7|15627.7|442
1660157100000|2022-08-10 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|385
1660157400000|2022-08-10 18:50:00|15637.9|15633.9|15636.4|15632.4|15644.2|15640.2|15634.8|15630.8|532
1660157700000|2022-08-10 18:55:00|15637.9|15633.9|15633.3|15629.3|15653.6|15649.6|15631.7|15627.7|1371
1660158000000|2022-08-10 19:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15616.1|15612.1|715
1660158300000|2022-08-10 19:05:00|15633.3|15629.3|15659.8|15655.8|15659.8|15655.8|15631.7|15627.7|304
1660158600000|2022-08-10 19:10:00|15656.7|15652.7|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|262
1660158900000|2022-08-10 19:15:00|15644.2|15640.2|15636.4|15632.4|15650.4|15646.4|15628.6|15624.6|398
1660159200000|2022-08-10 19:20:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|355
1660159500000|2022-08-10 19:25:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15641.1|15637.1|340
1660159800000|2022-08-10 19:30:00|15645.8|15641.8|15648.9|15644.9|15650.4|15646.4|15644.2|15640.2|214
1660160100000|2022-08-10 19:35:00|15647.3|15643.3|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|343
1660160400000|2022-08-10 19:40:00|15659.8|15655.8|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|413
1660160700000|2022-08-10 19:45:00|15639.5|15635.5|15641.1|15637.1|15656.7|15652.7|15637.9|15633.9|387
1660161000000|2022-08-10 19:50:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|162
1660161300000|2022-08-10 19:55:00|15648.9|15644.9|15625.4|15621.4|15650.4|15646.4|15625.4|15621.4|1067
1660161600000|2022-08-10 20:00:00|15628.6|15624.6|15650.4|15646.4|15653.6|15649.6|15625.4|15621.4|921
1660161900000|2022-08-10 20:05:00|15648.9|15644.9|15642.6|15638.6|15650.4|15646.4|15631.7|15627.7|389
1660162200000|2022-08-10 20:10:00|15644.2|15640.2|15659.8|15655.8|15669.2|15665.2|15642.6|15638.6|729
1660162500000|2022-08-10 20:15:00|15655.1|15651.1|15650.4|15646.4|15664.5|15660.5|15637.9|15633.9|504
1660162800000|2022-08-10 20:20:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|250
1660163100000|2022-08-10 20:25:00|15648.9|15644.9|15662.9|15658.9|15662.9|15658.9|15647.3|15643.3|350
1660163400000|2022-08-10 20:30:00|15664.5|15660.5|15655.1|15651.1|15666.1|15662.1|15650.4|15646.4|117
1660163700000|2022-08-10 20:35:00|15653.6|15649.6|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|127
1660164000000|2022-08-10 20:40:00|15652|15648|15645.8|15641.8|15652|15648|15644.2|15640.2|110
1660164300000|2022-08-10 20:45:00|15647.3|15643.3|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|424
1660164600000|2022-08-10 20:50:00|15658.3|15654.3|15659.8|15655.8|15661.4|15657.4|15647.3|15643.3|212
1660164900000|2022-08-10 20:55:00|15662.9|15658.9|15655.1|15651.1|15666.1|15662.1|15648.9|15644.9|244
1660168800000|2022-08-10 22:00:00|15662.9|15658.9|15672.3|15668.3|15673.9|15669.9|15659.8|15655.8|32
1660169100000|2022-08-10 22:05:00|15669.2|15665.2|15670.8|15666.8|15672.3|15668.3|15667.6|15663.6|34
1660169400000|2022-08-10 22:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15664.5|15660.5|27
1660169700000|2022-08-10 22:15:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|16
1660170000000|2022-08-10 22:20:00|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1660170300000|2022-08-10 22:25:00|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15659.8|15655.8|4
1660170600000|2022-08-10 22:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|15
1660170900000|2022-08-10 22:35:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|13
1660171200000|2022-08-10 22:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|34
1660171500000|2022-08-10 22:45:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|11
1660171800000|2022-08-10 22:50:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|9
1660172100000|2022-08-10 22:55:00|15670.8|15666.8|15664.5|15660.5|15670.8|15666.8|15664.5|15660.5|10
1660172400000|2022-08-10 23:00:00|15662.9|15658.9|15659.8|15655.8|15664.5|15660.5|15656.7|15652.7|9
1660172700000|2022-08-10 23:05:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|9
1660173000000|2022-08-10 23:10:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|7
1660173300000|2022-08-10 23:15:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|25
1660173600000|2022-08-10 23:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15652|15648|26
1660173900000|2022-08-10 23:25:00|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|43
1660174200000|2022-08-10 23:30:00|15656.7|15652.7|15650.4|15646.4|15658.3|15654.3|15650.4|15646.4|31
1660174500000|2022-08-10 23:35:00|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|4
1660174800000|2022-08-10 23:40:00|15652|15648|15652|15648|15653.6|15649.6|15648.9|15644.9|8
1660175100000|2022-08-10 23:45:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|16
1660175400000|2022-08-10 23:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|8
1660175700000|2022-08-10 23:55:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15648.9|15644.9|14
1660176000000|2022-08-11 00:00:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15658.3|15654.3|16
1660176300000|2022-08-11 00:05:00|15662.9|15658.9|15667.6|15663.6|15667.6|15663.6|15662.9|15658.9|43
1660176600000|2022-08-11 00:10:00|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15667.6|15663.6|21
1660176900000|2022-08-11 00:15:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|26
1660177200000|2022-08-11 00:20:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15658.3|15654.3|14
1660177500000|2022-08-11 00:25:00|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|6
1660177800000|2022-08-11 00:30:00|15659.8|15655.8|15655.1|15651.1|15659.8|15655.8|15650.4|15646.4|14
1660178100000|2022-08-11 00:35:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15648.9|15644.9|12
1660178400000|2022-08-11 00:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|6
1660178700000|2022-08-11 00:45:00|15655.1|15651.1|15652|15648|15655.1|15651.1|15650.4|15646.4|9
1660179000000|2022-08-11 00:50:00|15655.1|15651.1|15658.3|15654.3|15659.8|15655.8|15655.1|15651.1|25
1660179300000|2022-08-11 00:55:00|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15656.7|15652.7|7
1660179600000|2022-08-11 01:00:00|15658.3|15654.3|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|9
1660179900000|2022-08-11 01:05:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|5
1660180200000|2022-08-11 01:10:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|54
1660180500000|2022-08-11 01:15:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15642.6|15638.6|23
1660180800000|2022-08-11 01:20:00|15641.1|15637.1|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|11
1660181100000|2022-08-11 01:25:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|21
1660181400000|2022-08-11 01:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15633.3|15629.3|36
1660181700000|2022-08-11 01:35:00|15634.8|15630.8|15639.5|15635.5|15641.1|15637.1|15633.3|15629.3|36
1660182000000|2022-08-11 01:40:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|15
1660182300000|2022-08-11 01:45:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|21
1660182600000|2022-08-11 01:50:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15642.6|15638.6|55
1660182900000|2022-08-11 01:55:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|10
1660183200000|2022-08-11 02:00:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|36
1660183500000|2022-08-11 02:05:00|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|12
1660183800000|2022-08-11 02:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|12
1660184100000|2022-08-11 02:15:00|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15634.8|15630.8|18
1660184400000|2022-08-11 02:20:00|15636.4|15632.4|15633.3|15629.3|15636.4|15632.4|15631.7|15627.7|21
1660184700000|2022-08-11 02:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|5
1660185000000|2022-08-11 02:30:00|15631.7|15627.7|15627|15623|15631.7|15627.7|15625.4|15621.4|71
1660185300000|2022-08-11 02:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|24
1660185600000|2022-08-11 02:40:00|15627|15623|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|33
1660185900000|2022-08-11 02:45:00|15627|15623|15625.4|15621.4|15630.1|15626.1|15625.4|15621.4|8
1660186200000|2022-08-11 02:50:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15614.5|15610.5|41
1660186500000|2022-08-11 02:55:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15614.5|15610.5|12
1660186800000|2022-08-11 03:00:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|40
1660187100000|2022-08-11 03:05:00|15611.4|15607.4|15598.9|15594.9|15612.9|15608.9|15595.8|15591.8|48
1660187400000|2022-08-11 03:10:00|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|37
1660187700000|2022-08-11 03:15:00|15602|15598|15602|15598|15602|15598|15597.3|15593.3|19
1660188000000|2022-08-11 03:20:00|15603.6|15599.6|15602|15598|15603.6|15599.6|15600.4|15596.4|9
1660188300000|2022-08-11 03:25:00|15603.6|15599.6|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|9
1660188600000|2022-08-11 03:30:00|15606.7|15602.7|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|19
1660188900000|2022-08-11 03:35:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|13
1660189200000|2022-08-11 03:40:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|16
1660189500000|2022-08-11 03:45:00|15620.8|15616.8|15620.8|15616.8|15623.9|15619.9|15619.2|15615.2|9
1660189800000|2022-08-11 03:50:00|15619.2|15615.2|15616.1|15612.1|15620.8|15616.8|15612.9|15608.9|15
1660190100000|2022-08-11 03:55:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1660190400000|2022-08-11 04:00:00|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|12
1660190700000|2022-08-11 04:05:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|39
1660191000000|2022-08-11 04:10:00|15628.6|15624.6|15627|15623|15630.1|15626.1|15627|15623|14
1660191300000|2022-08-11 04:15:00|15625.4|15621.4|15625.4|15621.4|15627|15623|15622.3|15618.3|23
1660191600000|2022-08-11 04:20:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|6
1660191900000|2022-08-11 04:25:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|4
1660192200000|2022-08-11 04:30:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|9
1660192500000|2022-08-11 04:35:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|7
1660192800000|2022-08-11 04:40:00|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|19
1660193100000|2022-08-11 04:45:00|15627|15623|15627|15623|15628.6|15624.6|15625.4|15621.4|12
1660193400000|2022-08-11 04:50:00|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15625.4|15621.4|6
1660193700000|2022-08-11 04:55:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|21
1660194000000|2022-08-11 05:00:00|15633.3|15629.3|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|29
1660194300000|2022-08-11 05:05:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15628.6|15624.6|9
1660194600000|2022-08-11 05:10:00|15631.7|15627.7|15633.3|15629.3|15636.4|15632.4|15628.6|15624.6|37
1660194900000|2022-08-11 05:15:00|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15631.7|15627.7|5
1660195200000|2022-08-11 05:20:00|15631.7|15627.7|15630.1|15626.1|15633.3|15629.3|15628.6|15624.6|38
1660195500000|2022-08-11 05:25:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|23
1660195800000|2022-08-11 05:30:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|12
1660196100000|2022-08-11 05:35:00|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|19
1660196400000|2022-08-11 05:40:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15623.9|15619.9|41
1660196700000|2022-08-11 05:45:00|15623.9|15619.9|15617.6|15613.6|15625.4|15621.4|15616.1|15612.1|36
1660197000000|2022-08-11 05:50:00|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15614.5|15610.5|22
1660197300000|2022-08-11 05:55:00|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|11
1660197600000|2022-08-11 06:00:00|15612.9|15608.9|15622.3|15618.3|15627|15623|15612.9|15608.9|302
1660197900000|2022-08-11 06:05:00|15620.8|15616.8|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|46
1660198200000|2022-08-11 06:10:00|15620.8|15616.8|15612.9|15608.9|15625.4|15621.4|15611.4|15607.4|96
1660198500000|2022-08-11 06:15:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|106
1660198800000|2022-08-11 06:20:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|199
1660199100000|2022-08-11 06:25:00|15627|15623|15627|15623|15628.6|15624.6|15622.3|15618.3|198
1660199400000|2022-08-11 06:30:00|15625.4|15621.4|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|249
1660199700000|2022-08-11 06:35:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|129
1660200000000|2022-08-11 06:40:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|195
1660200300000|2022-08-11 06:45:00|15652|15648|15650.4|15646.4|15655.1|15651.1|15647.3|15643.3|101
1660200600000|2022-08-11 06:50:00|15652|15648|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|190
1660200900000|2022-08-11 06:55:00|15656.7|15652.7|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|211
1660201200000|2022-08-11 07:00:00|15648.9|15644.9|15650.4|15646.4|15659.8|15655.8|15645.8|15641.8|220
1660201500000|2022-08-11 07:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15631.7|15627.7|142
1660201800000|2022-08-11 07:10:00|15648.9|15644.9|15667.6|15663.6|15669.2|15665.2|15648.9|15644.9|198
1660202100000|2022-08-11 07:15:00|15666.1|15662.1|15647.3|15643.3|15667.6|15663.6|15634.8|15630.8|135
1660202400000|2022-08-11 07:20:00|15648.9|15644.9|15648.9|15644.9|15653.6|15649.6|15641.1|15637.1|110
1660202700000|2022-08-11 07:25:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15644.2|15640.2|147
1660203000000|2022-08-11 07:30:00|15658.3|15654.3|15669.2|15665.2|15670.8|15666.8|15656.7|15652.7|120
1660203300000|2022-08-11 07:35:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|138
1660203600000|2022-08-11 07:40:00|15664.5|15660.5|15662.9|15658.9|15672.3|15668.3|15661.4|15657.4|143
1660203900000|2022-08-11 07:45:00|15661.4|15657.4|15656.7|15652.7|15669.2|15665.2|15653.6|15649.6|197
1660204200000|2022-08-11 07:50:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|169
1660204500000|2022-08-11 07:55:00|15658.3|15654.3|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|145
1660204800000|2022-08-11 08:00:00|15669.2|15665.2|15656.7|15652.7|15669.2|15665.2|15650.4|15646.4|134
1660205100000|2022-08-11 08:05:00|15659.8|15655.8|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|81
1660205400000|2022-08-11 08:10:00|15655.1|15651.1|15648.9|15644.9|15659.8|15655.8|15644.2|15640.2|90
1660205700000|2022-08-11 08:15:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|90
1660206000000|2022-08-11 08:20:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|72
1660206300000|2022-08-11 08:25:00|15641.1|15637.1|15627|15623|15641.1|15637.1|15619.2|15615.2|159
1660206600000|2022-08-11 08:30:00|15628.6|15624.6|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|112
1660206900000|2022-08-11 08:35:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|96
1660207200000|2022-08-11 08:40:00|15633.3|15629.3|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|111
1660207500000|2022-08-11 08:45:00|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|103
1660207800000|2022-08-11 08:50:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|106
1660208100000|2022-08-11 08:55:00|15637.9|15633.9|15631.7|15627.7|15645.8|15641.8|15631.7|15627.7|146
1660208400000|2022-08-11 09:00:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|87
1660208700000|2022-08-11 09:05:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15628.6|15624.6|205
1660209000000|2022-08-11 09:10:00|15630.1|15626.1|15631.7|15627.7|15637.9|15633.9|15630.1|15626.1|167
1660209300000|2022-08-11 09:15:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|99
1660209600000|2022-08-11 09:20:00|15630.1|15626.1|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|108
1660209900000|2022-08-11 09:25:00|15630.1|15626.1|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|210
1660210200000|2022-08-11 09:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|97
1660210500000|2022-08-11 09:35:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|169
1660210800000|2022-08-11 09:40:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|207
1660211100000|2022-08-11 09:45:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|105
1660211400000|2022-08-11 09:50:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|185
1660211700000|2022-08-11 09:55:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|69
1660212000000|2022-08-11 10:00:00|15636.4|15632.4|15634.8|15630.8|15639.5|15635.5|15628.6|15624.6|81
1660212300000|2022-08-11 10:05:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|50
1660212600000|2022-08-11 10:10:00|15641.1|15637.1|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|265
1660212900000|2022-08-11 10:15:00|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|104
1660213200000|2022-08-11 10:20:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|43
1660213500000|2022-08-11 10:25:00|15653.6|15649.6|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|86
1660213800000|2022-08-11 10:30:00|15655.1|15651.1|15655.1|15651.1|15659.8|15655.8|15653.6|15649.6|32
1660214100000|2022-08-11 10:35:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|148
1660214400000|2022-08-11 10:40:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|115
1660214700000|2022-08-11 10:45:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|86
1660215000000|2022-08-11 10:50:00|15645.8|15641.8|15641.1|15637.1|15645.8|15641.8|15637.9|15633.9|89
1660215300000|2022-08-11 10:55:00|15642.6|15638.6|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|257
1660215600000|2022-08-11 11:00:00|15631.7|15627.7|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|186
1660215900000|2022-08-11 11:05:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|148
1660216200000|2022-08-11 11:10:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|264
1660216500000|2022-08-11 11:15:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|234
1660216800000|2022-08-11 11:20:00|15619.2|15615.2|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|192
1660217100000|2022-08-11 11:25:00|15616.1|15612.1|15622.3|15618.3|15631.7|15627.7|15616.1|15612.1|259
1660217400000|2022-08-11 11:30:00|15625.4|15621.4|15634.8|15630.8|15647.3|15643.3|15625.4|15621.4|208
1660217700000|2022-08-11 11:35:00|15636.4|15632.4|15648.9|15644.9|15650.4|15646.4|15628.6|15624.6|266
1660218000000|2022-08-11 11:40:00|15647.3|15643.3|15658.3|15654.3|15659.8|15655.8|15641.1|15637.1|341
1660218300000|2022-08-11 11:45:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|457
1660218600000|2022-08-11 11:50:00|15658.3|15654.3|15672.3|15668.3|15681.7|15677.7|15656.7|15652.7|344
1660218900000|2022-08-11 11:55:00|15673.9|15669.9|15691.1|15687.1|15691.1|15687.1|15672.3|15668.3|653
1660219200000|2022-08-11 12:00:00|15694.2|15690.2|15728.6|15724.6|15731.7|15727.7|15692.6|15688.6|958
1660219500000|2022-08-11 12:05:00|15730.1|15726.1|15748.9|15744.9|15750.4|15746.4|15725.4|15721.4|1072
1660219800000|2022-08-11 12:10:00|15750.4|15746.4|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|848
1660220100000|2022-08-11 12:15:00|15737.9|15733.9|15709.8|15705.8|15750.4|15746.4|15706.7|15702.7|906
1660220400000|2022-08-11 12:20:00|15712.9|15708.9|15731.7|15727.7|15737.9|15733.9|15697.3|15693.3|1203
1660220700000|2022-08-11 12:25:00|15730.1|15726.1|15737.9|15733.9|15742.6|15738.6|15722.3|15718.3|596
1660221000000|2022-08-11 12:30:00|15736.4|15732.4|15686.4|15682.4|15745.8|15741.8|15684.8|15680.8|1614
1660221300000|2022-08-11 12:35:00|15684.8|15680.8|15697.3|15693.3|15703.6|15699.6|15678.6|15674.6|797
1660221600000|2022-08-11 12:40:00|15695.8|15691.8|15691.1|15687.1|15709.8|15705.8|15678.6|15674.6|850
1660221900000|2022-08-11 12:45:00|15692.6|15688.6|15672.3|15668.3|15697.3|15693.3|15669.2|15665.2|670
1660222200000|2022-08-11 12:50:00|15669.2|15665.2|15644.2|15640.2|15694.2|15690.2|15631.7|15627.7|1011
1660222500000|2022-08-11 12:55:00|15645.8|15641.8|15650.4|15646.4|15659.8|15655.8|15631.7|15627.7|1193
1660222800000|2022-08-11 13:00:00|15652|15648|15627|15623|15662.9|15658.9|15619.2|15615.2|740
1660223100000|2022-08-11 13:05:00|15628.6|15624.6|15655.1|15651.1|15659.8|15655.8|15619.2|15615.2|627
1660223400000|2022-08-11 13:10:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15628.6|15624.6|488
1660223700000|2022-08-11 13:15:00|15642.6|15638.6|15616.1|15612.1|15644.2|15640.2|15603.6|15599.6|940
1660224000000|2022-08-11 13:20:00|15612.9|15608.9|15600.4|15596.4|15612.9|15608.9|15586.4|15582.4|721
1660224300000|2022-08-11 13:25:00|15597.3|15593.3|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|579
1660224600000|2022-08-11 13:30:00|15595.8|15591.8|15600.4|15596.4|15619.2|15615.2|15591.1|15587.1|888
1660224900000|2022-08-11 13:35:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15591.1|15587.1|587
1660225200000|2022-08-11 13:40:00|15608.3|15604.3|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|651
1660225500000|2022-08-11 13:45:00|15614.5|15610.5|15597.3|15593.3|15616.1|15612.1|15591.1|15587.1|1044
1660225800000|2022-08-11 13:50:00|15594.2|15590.2|15581.7|15577.7|15608.3|15604.3|15578.6|15574.6|823
1660226100000|2022-08-11 13:55:00|15584.8|15580.8|15556.7|15552.7|15591.1|15587.1|15544.2|15540.2|1008
1660226400000|2022-08-11 14:00:00|15553.6|15549.6|15544.2|15540.2|15562.9|15558.9|15528.6|15524.6|1340
1660226700000|2022-08-11 14:05:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15525.4|15521.4|724
1660227000000|2022-08-11 14:10:00|15536.4|15532.4|15494.2|15490.2|15537.9|15533.9|15492.6|15488.6|1008
1660227300000|2022-08-11 14:15:00|15492.6|15488.6|15487.9|15483.9|15503.6|15499.6|15484.8|15480.8|1089
1660227600000|2022-08-11 14:20:00|15484.8|15480.8|15500.4|15496.4|15506.7|15502.7|15484.8|15480.8|1015
1660227900000|2022-08-11 14:25:00|15497.3|15493.3|15484.8|15480.8|15497.3|15493.3|15466.1|15462.1|1353
1660228200000|2022-08-11 14:30:00|15483.3|15479.3|15447.3|15443.3|15487.9|15483.9|15447.3|15443.3|1531
1660228500000|2022-08-11 14:35:00|15448.9|15444.9|15434.8|15430.8|15448.9|15444.9|15422.3|15418.3|1087
1660228800000|2022-08-11 14:40:00|15433.3|15429.3|15411.4|15407.4|15434.8|15430.8|15406.7|15402.7|2069
1660229100000|2022-08-11 14:45:00|15409.8|15405.8|15406.7|15402.7|15425.4|15421.4|15405.1|15401.1|3532
1660229400000|2022-08-11 14:50:00|15403.6|15399.6|15434.8|15430.8|15437.9|15433.9|15403.6|15399.6|1295
1660229700000|2022-08-11 14:55:00|15431.7|15427.7|15416.1|15412.1|15434.8|15430.8|15412.9|15408.9|1406
1660230000000|2022-08-11 15:00:00|15419.2|15415.2|15412.9|15408.9|15427|15423|15409.8|15405.8|711
1660230300000|2022-08-11 15:05:00|15416.1|15412.1|15394.2|15390.2|15416.1|15412.1|15391.1|15387.1|927
1660230600000|2022-08-11 15:10:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15391.1|15387.1|1335
1660230900000|2022-08-11 15:15:00|15391.1|15387.1|15422.3|15418.3|15422.3|15418.3|15391.1|15387.1|1206
1660231200000|2022-08-11 15:20:00|15425.4|15421.4|15416.1|15412.1|15425.4|15421.4|15412.9|15408.9|842
1660231500000|2022-08-11 15:25:00|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|842
1660231800000|2022-08-11 15:30:00|15412.9|15408.9|15428.6|15424.6|15431.7|15427.7|15409.8|15405.8|1106
1660232100000|2022-08-11 15:35:00|15431.7|15427.7|15422.3|15418.3|15433.3|15429.3|15397.3|15393.3|866
1660232400000|2022-08-11 15:40:00|15420.8|15416.8|15403.6|15399.6|15428.6|15424.6|15400.4|15396.4|851
1660232700000|2022-08-11 15:45:00|15406.7|15402.7|15403.6|15399.6|15419.2|15415.2|15403.6|15399.6|579
1660233000000|2022-08-11 15:50:00|15402|15398|15409.8|15405.8|15412.9|15408.9|15397.3|15393.3|865
1660233300000|2022-08-11 15:55:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15384.8|15380.8|954
1660233600000|2022-08-11 16:00:00|15400.4|15396.4|15397.3|15393.3|15409.8|15405.8|15394.2|15390.2|757
1660233900000|2022-08-11 16:05:00|15395.8|15391.8|15406.7|15402.7|15412.9|15408.9|15394.2|15390.2|576
1660234200000|2022-08-11 16:10:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|546
1660234500000|2022-08-11 16:15:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15394.2|15390.2|780
1660234800000|2022-08-11 16:20:00|15408.3|15404.3|15416.1|15412.1|15417.6|15413.6|15403.6|15399.6|591
1660235100000|2022-08-11 16:25:00|15419.2|15415.2|15409.8|15405.8|15422.3|15418.3|15403.6|15399.6|784
1660235400000|2022-08-11 16:30:00|15412.9|15408.9|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|791
1660235700000|2022-08-11 16:35:00|15397.3|15393.3|15397.3|15393.3|15406.7|15402.7|15391.1|15387.1|881
1660236000000|2022-08-11 16:40:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|908
1660236300000|2022-08-11 16:45:00|15395.8|15391.8|15400.4|15396.4|15406.7|15402.7|15391.1|15387.1|835
1660236600000|2022-08-11 16:50:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|726
1660236900000|2022-08-11 16:55:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|1559
1660237200000|2022-08-11 17:00:00|15417.6|15413.6|15400.4|15396.4|15450.4|15446.4|15373.9|15369.9|2574
1660237500000|2022-08-11 17:05:00|15403.6|15399.6|15375.4|15371.4|15409.8|15405.8|15372.3|15368.3|1268
1660237800000|2022-08-11 17:10:00|15372.3|15368.3|15381.7|15377.7|15391.1|15387.1|15366.1|15362.1|1093
1660238100000|2022-08-11 17:15:00|15378.6|15374.6|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|607
1660238400000|2022-08-11 17:20:00|15381.7|15377.7|15378.6|15374.6|15389.5|15385.5|15369.2|15365.2|647
1660238700000|2022-08-11 17:25:00|15377|15373|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|811
1660239000000|2022-08-11 17:30:00|15356.7|15352.7|15347.3|15343.3|15356.7|15352.7|15344.2|15340.2|732
1660239300000|2022-08-11 17:35:00|15344.2|15340.2|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|938
1660239600000|2022-08-11 17:40:00|15358.3|15354.3|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|530
1660239900000|2022-08-11 17:45:00|15344.2|15340.2|15328.6|15324.6|15347.3|15343.3|15328.6|15324.6|450
1660240200000|2022-08-11 17:50:00|15327|15323|15316.1|15312.1|15331.7|15327.7|15312.9|15308.9|948
1660240500000|2022-08-11 17:55:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|1097
1660240800000|2022-08-11 18:00:00|15308.3|15304.3|15306.7|15302.7|15312.9|15308.9|15300.4|15296.4|818
1660241100000|2022-08-11 18:05:00|15303.6|15299.6|15289.5|15285.5|15306.7|15302.7|15278.6|15274.6|665
1660241400000|2022-08-11 18:10:00|15287.9|15283.9|15278.6|15274.6|15297.3|15293.3|15278.6|15274.6|603
1660241700000|2022-08-11 18:15:00|15281.7|15277.7|15259.8|15255.8|15281.7|15277.7|15259.8|15255.8|762
1660242000000|2022-08-11 18:20:00|15261.4|15257.4|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|571
1660242300000|2022-08-11 18:25:00|15275.4|15271.4|15250.4|15246.4|15275.4|15271.4|15247.3|15243.3|643
1660242600000|2022-08-11 18:30:00|15253.6|15249.6|15253.6|15249.6|15259.8|15255.8|15244.2|15240.2|778
1660242900000|2022-08-11 18:35:00|15255.1|15251.1|15231.7|15227.7|15256.7|15252.7|15228.6|15224.6|773
1660243200000|2022-08-11 18:40:00|15234.8|15230.8|15253.6|15249.6|15253.6|15249.6|15231.7|15227.7|799
1660243500000|2022-08-11 18:45:00|15255.1|15251.1|15269.2|15265.2|15272.3|15268.3|15250.4|15246.4|626
1660243800000|2022-08-11 18:50:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|716
1660244100000|2022-08-11 18:55:00|15275.4|15271.4|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|1208
1660244400000|2022-08-11 19:00:00|15269.2|15265.2|15281.7|15277.7|15284.8|15280.8|15269.2|15265.2|808
1660244700000|2022-08-11 19:05:00|15284.8|15280.8|15297.3|15293.3|15303.6|15299.6|15281.7|15277.7|905
1660245000000|2022-08-11 19:10:00|15300.4|15296.4|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|522
1660245300000|2022-08-11 19:15:00|15302|15298|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|291
1660245600000|2022-08-11 19:20:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|283
1660245900000|2022-08-11 19:25:00|15294.2|15290.2|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|314
1660246200000|2022-08-11 19:30:00|15295.8|15291.8|15281.7|15277.7|15297.3|15293.3|15278.6|15274.6|500
1660246500000|2022-08-11 19:35:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|467
1660246800000|2022-08-11 19:40:00|15280.1|15276.1|15287.9|15283.9|15300.4|15296.4|15278.6|15274.6|432
1660247100000|2022-08-11 19:45:00|15291.1|15287.1|15272.3|15268.3|15294.2|15290.2|15269.2|15265.2|601
1660247400000|2022-08-11 19:50:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|681
1660247700000|2022-08-11 19:55:00|15259.8|15255.8|15264.5|15260.5|15277|15273|15253.6|15249.6|2821
1660248000000|2022-08-11 20:00:00|15266.1|15262.1|15256.7|15252.7|15269.2|15265.2|15244.2|15240.2|1333
1660248300000|2022-08-11 20:05:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15250.4|15246.4|588
1660248600000|2022-08-11 20:10:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|346
1660248900000|2022-08-11 20:15:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|438
1660249200000|2022-08-11 20:20:00|15259.8|15255.8|15266.1|15262.1|15272.3|15268.3|15256.7|15252.7|567
1660249500000|2022-08-11 20:25:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|275
1660249800000|2022-08-11 20:30:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|321
1660250100000|2022-08-11 20:35:00|15277|15273|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|117
1660250400000|2022-08-11 20:40:00|15269.2|15265.2|15247.3|15243.3|15272.3|15268.3|15247.3|15243.3|439
1660250700000|2022-08-11 20:45:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|540
1660251000000|2022-08-11 20:50:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|172
1660251300000|2022-08-11 20:55:00|15245.8|15241.8|15239.5|15235.5|15253.6|15249.6|15237.9|15233.9|298
1660255200000|2022-08-11 22:00:00|15241.1|15237.1|15255.1|15251.1|15256.7|15252.7|15241.1|15237.1|88
1660255500000|2022-08-11 22:05:00|15253.6|15249.6|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|26
1660255800000|2022-08-11 22:10:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|13
1660256100000|2022-08-11 22:15:00|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|24
1660256400000|2022-08-11 22:20:00|15247.3|15243.3|15245.8|15241.8|15248.9|15244.9|15244.2|15240.2|79
1660256700000|2022-08-11 22:25:00|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15241.1|15237.1|71
1660257000000|2022-08-11 22:30:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15241.1|15237.1|32
1660257300000|2022-08-11 22:35:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|36
1660257600000|2022-08-11 22:40:00|15255.1|15251.1|15259.8|15255.8|15261.4|15257.4|15253.6|15249.6|35
1660257900000|2022-08-11 22:45:00|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15258.3|15254.3|22
1660258200000|2022-08-11 22:50:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|9
1660258500000|2022-08-11 22:55:00|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|8
1660258800000|2022-08-11 23:00:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1660259100000|2022-08-11 23:05:00|15258.3|15254.3|15250.4|15246.4|15258.3|15254.3|15250.4|15246.4|21
1660259400000|2022-08-11 23:10:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|9
1660259700000|2022-08-11 23:15:00|15252|15248|15248.9|15244.9|15252|15248|15247.3|15243.3|20
1660260000000|2022-08-11 23:20:00|15247.3|15243.3|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|85
1660260300000|2022-08-11 23:25:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|9
1660260600000|2022-08-11 23:30:00|15255.1|15251.1|15255.1|15251.1|15259.8|15255.8|15253.6|15249.6|39
1660260900000|2022-08-11 23:35:00|15253.6|15249.6|15247.3|15243.3|15255.1|15251.1|15247.3|15243.3|15
1660261200000|2022-08-11 23:40:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|44
1660261500000|2022-08-11 23:45:00|15250.4|15246.4|15252|15248|15253.6|15249.6|15247.3|15243.3|37
1660261800000|2022-08-11 23:50:00|15253.6|15249.6|15259.8|15255.8|15261.4|15257.4|15252|15248|91
1660262100000|2022-08-11 23:55:00|15258.3|15254.3|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|88
1660262400000|2022-08-12 00:00:00|15253.6|15249.6|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|175
1660262700000|2022-08-12 00:05:00|15262.9|15258.9|15250.4|15246.4|15266.1|15262.1|15248.9|15244.9|182
1660263000000|2022-08-12 00:10:00|15248.9|15244.9|15237.9|15233.9|15253.6|15249.6|15237.9|15233.9|74
1660263300000|2022-08-12 00:15:00|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15233.3|15229.3|63
1660263600000|2022-08-12 00:20:00|15242.6|15238.6|15231.7|15227.7|15244.2|15240.2|15231.7|15227.7|90
1660263900000|2022-08-12 00:25:00|15234.8|15230.8|15233.3|15229.3|15241.1|15237.1|15231.7|15227.7|36
1660264200000|2022-08-12 00:30:00|15231.7|15227.7|15228.6|15224.6|15233.3|15229.3|15225.4|15221.4|58
1660264500000|2022-08-12 00:35:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|10
1660264800000|2022-08-12 00:40:00|15233.3|15229.3|15244.2|15240.2|15244.2|15240.2|15231.7|15227.7|55
1660265100000|2022-08-12 00:45:00|15242.6|15238.6|15245.8|15241.8|15247.3|15243.3|15242.6|15238.6|16
1660265400000|2022-08-12 00:50:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|13
1660265700000|2022-08-12 00:55:00|15244.2|15240.2|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|74
1660266000000|2022-08-12 01:00:00|15252|15248|15256.7|15252.7|15256.7|15252.7|15248.9|15244.9|107
1660266300000|2022-08-12 01:05:00|15255.1|15251.1|15256.7|15252.7|15258.3|15254.3|15250.4|15246.4|85
1660266600000|2022-08-12 01:10:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15253.6|15249.6|90
1660266900000|2022-08-12 01:15:00|15261.4|15257.4|15250.4|15246.4|15261.4|15257.4|15247.3|15243.3|85
1660267200000|2022-08-12 01:20:00|15253.6|15249.6|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|31
1660267500000|2022-08-12 01:25:00|15256.7|15252.7|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|41
1660267800000|2022-08-12 01:30:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|105
1660268100000|2022-08-12 01:35:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|131
1660268400000|2022-08-12 01:40:00|15262.9|15258.9|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|20
1660268700000|2022-08-12 01:45:00|15264.5|15260.5|15262.9|15258.9|15267.6|15263.6|15261.4|15257.4|16
1660269000000|2022-08-12 01:50:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|104
1660269300000|2022-08-12 01:55:00|15267.6|15263.6|15273.9|15269.9|15273.9|15269.9|15266.1|15262.1|79
1660269600000|2022-08-12 02:00:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15270.8|15266.8|120
1660269900000|2022-08-12 02:05:00|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|60
1660270200000|2022-08-12 02:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|58
1660270500000|2022-08-12 02:15:00|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|72
1660270800000|2022-08-12 02:20:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|116
1660271100000|2022-08-12 02:25:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|114
1660271400000|2022-08-12 02:30:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|129
1660271700000|2022-08-12 02:35:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|174
1660272000000|2022-08-12 02:40:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|93
1660272300000|2022-08-12 02:45:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|91
1660272600000|2022-08-12 02:50:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|167
1660272900000|2022-08-12 02:55:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|63
1660273200000|2022-08-12 03:00:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|178
1660273500000|2022-08-12 03:05:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|33
1660273800000|2022-08-12 03:10:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|156
1660274100000|2022-08-12 03:15:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|287
1660274400000|2022-08-12 03:20:00|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|160
1660274700000|2022-08-12 03:25:00|15322.3|15318.3|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|104
1660275000000|2022-08-12 03:30:00|15317.6|15313.6|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|53
1660275300000|2022-08-12 03:35:00|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15312.9|15308.9|41
1660275600000|2022-08-12 03:40:00|15316.1|15312.1|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|93
1660275900000|2022-08-12 03:45:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|40
1660276200000|2022-08-12 03:50:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|58
1660276500000|2022-08-12 03:55:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|27
1660276800000|2022-08-12 04:00:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|36
1660277100000|2022-08-12 04:05:00|15327|15323|15327|15323|15328.6|15324.6|15322.3|15318.3|37
1660277400000|2022-08-12 04:10:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|41
1660277700000|2022-08-12 04:15:00|15331.7|15327.7|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|100
1660278000000|2022-08-12 04:20:00|15339.5|15335.5|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|48
1660278300000|2022-08-12 04:25:00|15333.3|15329.3|15320.8|15316.8|15334.8|15330.8|15320.8|15316.8|51
1660278600000|2022-08-12 04:30:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|38
1660278900000|2022-08-12 04:35:00|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|48
1660279200000|2022-08-12 04:40:00|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|21
1660279500000|2022-08-12 04:45:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|58
1660279800000|2022-08-12 04:50:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|19
1660280100000|2022-08-12 04:55:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|77
1660280400000|2022-08-12 05:00:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|32
1660280700000|2022-08-12 05:05:00|15311.4|15307.4|15303.6|15299.6|15311.4|15307.4|15302|15298|23
1660281000000|2022-08-12 05:10:00|15300.4|15296.4|15314.5|15310.5|15314.5|15310.5|15300.4|15296.4|65
1660281300000|2022-08-12 05:15:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15305.1|15301.1|15
1660281600000|2022-08-12 05:20:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15303.6|15299.6|39
1660281900000|2022-08-12 05:25:00|15306.7|15302.7|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|99
1660282200000|2022-08-12 05:30:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15302|15298|26
1660282500000|2022-08-12 05:35:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|18
1660282800000|2022-08-12 05:40:00|15302|15298|15303.6|15299.6|15305.1|15301.1|15297.3|15293.3|34
1660283100000|2022-08-12 05:45:00|15302|15298|15300.4|15296.4|15302|15298|15297.3|15293.3|25
1660283400000|2022-08-12 05:50:00|15303.6|15299.6|15298.9|15294.9|15303.6|15299.6|15298.9|15294.9|8
1660283700000|2022-08-12 05:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|24
1660284000000|2022-08-12 06:00:00|15298.9|15294.9|15292.6|15288.6|15303.6|15299.6|15291.1|15287.1|113
1660284300000|2022-08-12 06:05:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15286.4|15282.4|98
1660284600000|2022-08-12 06:10:00|15292.6|15288.6|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|304
1660284900000|2022-08-12 06:15:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|70
1660285200000|2022-08-12 06:20:00|15295.8|15291.8|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|94
1660285500000|2022-08-12 06:25:00|15308.3|15304.3|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|158
1660285800000|2022-08-12 06:30:00|15302|15298|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|63
1660286100000|2022-08-12 06:35:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|70
1660286400000|2022-08-12 06:40:00|15300.4|15296.4|15302|15298|15303.6|15299.6|15297.3|15293.3|115
1660286700000|2022-08-12 06:45:00|15306.7|15302.7|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|228
1660287000000|2022-08-12 06:50:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|43
1660287300000|2022-08-12 06:55:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|58
1660287600000|2022-08-12 07:00:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15278.6|15274.6|235
1660287900000|2022-08-12 07:05:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|250
1660288200000|2022-08-12 07:10:00|15286.4|15282.4|15300.4|15296.4|15309.8|15305.8|15286.4|15282.4|223
1660288500000|2022-08-12 07:15:00|15297.3|15293.3|15284.8|15280.8|15300.4|15296.4|15280.1|15276.1|116
1660288800000|2022-08-12 07:20:00|15286.4|15282.4|15297.3|15293.3|15297.3|15293.3|15272.3|15268.3|198
1660289100000|2022-08-12 07:25:00|15295.8|15291.8|15262.9|15258.9|15295.8|15291.8|15262.9|15258.9|116
1660289400000|2022-08-12 07:30:00|15261.4|15257.4|15237.9|15233.9|15266.1|15262.1|15237.9|15233.9|256
1660289700000|2022-08-12 07:35:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15216.1|15212.1|399
1660290000000|2022-08-12 07:40:00|15233.3|15229.3|15255.1|15251.1|15256.7|15252.7|15228.6|15224.6|330
1660290300000|2022-08-12 07:45:00|15256.7|15252.7|15259.8|15255.8|15267.6|15263.6|15250.4|15246.4|208
1660290600000|2022-08-12 07:50:00|15261.4|15257.4|15281.7|15277.7|15286.4|15282.4|15256.7|15252.7|337
1660290900000|2022-08-12 07:55:00|15284.8|15280.8|15284.8|15280.8|15294.2|15290.2|15278.6|15274.6|219
1660291200000|2022-08-12 08:00:00|15281.7|15277.7|15278.6|15274.6|15294.2|15290.2|15273.9|15269.9|303
1660291500000|2022-08-12 08:05:00|15280.1|15276.1|15272.3|15268.3|15284.8|15280.8|15266.1|15262.1|401
1660291800000|2022-08-12 08:10:00|15275.4|15271.4|15284.8|15280.8|15287.9|15283.9|15270.8|15266.8|151
1660292100000|2022-08-12 08:15:00|15286.4|15282.4|15294.2|15290.2|15294.2|15290.2|15278.6|15274.6|199
1660292400000|2022-08-12 08:20:00|15291.1|15287.1|15291.1|15287.1|15300.4|15296.4|15289.5|15285.5|275
1660292700000|2022-08-12 08:25:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|232
1660293000000|2022-08-12 08:30:00|15284.8|15280.8|15284.8|15280.8|15292.6|15288.6|15280.1|15276.1|179
1660293300000|2022-08-12 08:35:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|245
1660293600000|2022-08-12 08:40:00|15300.4|15296.4|15297.3|15293.3|15305.1|15301.1|15294.2|15290.2|122
1660293900000|2022-08-12 08:45:00|15298.9|15294.9|15312.9|15308.9|15312.9|15308.9|15298.9|15294.9|184
1660294200000|2022-08-12 08:50:00|15316.1|15312.1|15322.3|15318.3|15325.4|15321.4|15311.4|15307.4|200
1660294500000|2022-08-12 08:55:00|15320.8|15316.8|15320.8|15316.8|15325.4|15321.4|15316.1|15312.1|153
1660294800000|2022-08-12 09:00:00|15319.2|15315.2|15306.7|15302.7|15320.8|15316.8|15303.6|15299.6|145
1660295100000|2022-08-12 09:05:00|15309.8|15305.8|15303.6|15299.6|15312.9|15308.9|15300.4|15296.4|100
1660295400000|2022-08-12 09:10:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|121
1660295700000|2022-08-12 09:15:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15300.4|15296.4|56
1660296000000|2022-08-12 09:20:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|89
1660296300000|2022-08-12 09:25:00|15308.3|15304.3|15300.4|15296.4|15308.3|15304.3|15297.3|15293.3|107
1660296600000|2022-08-12 09:30:00|15302|15298|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|101
1660296900000|2022-08-12 09:35:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|85
1660297200000|2022-08-12 09:40:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|77
1660297500000|2022-08-12 09:45:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|60
1660297800000|2022-08-12 09:50:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15275.4|15271.4|171
1660298100000|2022-08-12 09:55:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|149
1660298400000|2022-08-12 10:00:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15287.9|15283.9|154
1660298700000|2022-08-12 10:05:00|15312.9|15308.9|15306.7|15302.7|15317.6|15313.6|15303.6|15299.6|150
1660299000000|2022-08-12 10:10:00|15308.3|15304.3|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|144
1660299300000|2022-08-12 10:15:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|61
1660299600000|2022-08-12 10:20:00|15311.4|15307.4|15322.3|15318.3|15322.3|15318.3|15311.4|15307.4|35
1660299900000|2022-08-12 10:25:00|15320.8|15316.8|15331.7|15327.7|15334.8|15330.8|15319.2|15315.2|161
1660300200000|2022-08-12 10:30:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|105
1660300500000|2022-08-12 10:35:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|113
1660300800000|2022-08-12 10:40:00|15337.9|15333.9|15339.5|15335.5|15347.3|15343.3|15334.8|15330.8|166
1660301100000|2022-08-12 10:45:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15325.4|15321.4|87
1660301400000|2022-08-12 10:50:00|15330.1|15326.1|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|98
1660301700000|2022-08-12 10:55:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|124
1660302000000|2022-08-12 11:00:00|15320.8|15316.8|15312.9|15308.9|15323.9|15319.9|15312.9|15308.9|139
1660302300000|2022-08-12 11:05:00|15316.1|15312.1|15331.7|15327.7|15333.3|15329.3|15312.9|15308.9|353
1660302600000|2022-08-12 11:10:00|15328.6|15324.6|15312.9|15308.9|15334.8|15330.8|15312.9|15308.9|436
1660302900000|2022-08-12 11:15:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15300.4|15296.4|128
1660303200000|2022-08-12 11:20:00|15303.6|15299.6|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|277
1660303500000|2022-08-12 11:25:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15292.6|15288.6|217
1660303800000|2022-08-12 11:30:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|244
1660304100000|2022-08-12 11:35:00|15312.9|15308.9|15305.1|15301.1|15322.3|15318.3|15303.6|15299.6|266
1660304400000|2022-08-12 11:40:00|15306.7|15302.7|15305.1|15301.1|15309.8|15305.8|15297.3|15293.3|186
1660304700000|2022-08-12 11:45:00|15306.7|15302.7|15316.1|15312.1|15319.2|15315.2|15300.4|15296.4|221
1660305000000|2022-08-12 11:50:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15303.6|15299.6|137
1660305300000|2022-08-12 11:55:00|15320.8|15316.8|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|373
1660305600000|2022-08-12 12:00:00|15316.1|15312.1|15328.6|15324.6|15337.9|15333.9|15309.8|15305.8|343
1660305900000|2022-08-12 12:05:00|15331.7|15327.7|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|369
1660306200000|2022-08-12 12:10:00|15333.3|15329.3|15350.4|15346.4|15350.4|15346.4|15333.3|15329.3|218
1660306500000|2022-08-12 12:15:00|15348.9|15344.9|15366.1|15362.1|15369.2|15365.2|15337.9|15333.9|682
1660306800000|2022-08-12 12:20:00|15362.9|15358.9|15372.3|15368.3|15372.3|15368.3|15350.4|15346.4|925
1660307100000|2022-08-12 12:25:00|15370.8|15366.8|15352|15348|15370.8|15366.8|15348.9|15344.9|567
1660307400000|2022-08-12 12:30:00|15350.4|15346.4|15356.7|15352.7|15366.1|15362.1|15350.4|15346.4|645
1660307700000|2022-08-12 12:35:00|15358.3|15354.3|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|644
1660308000000|2022-08-12 12:40:00|15347.3|15343.3|15325.4|15321.4|15347.3|15343.3|15316.1|15312.1|899
1660308300000|2022-08-12 12:45:00|15327|15323|15334.8|15330.8|15347.3|15343.3|15312.9|15308.9|786
1660308600000|2022-08-12 12:50:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|422
1660308900000|2022-08-12 12:55:00|15342.6|15338.6|15359.8|15355.8|15362.9|15358.9|15336.4|15332.4|731
1660309200000|2022-08-12 13:00:00|15362.9|15358.9|15369.2|15365.2|15384.8|15380.8|15358.3|15354.3|631
1660309500000|2022-08-12 13:05:00|15367.6|15363.6|15356.7|15352.7|15369.2|15365.2|15347.3|15343.3|553
1660309800000|2022-08-12 13:10:00|15353.6|15349.6|15378.6|15374.6|15381.7|15377.7|15347.3|15343.3|511
1660310100000|2022-08-12 13:15:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|620
1660310400000|2022-08-12 13:20:00|15372.3|15368.3|15378.6|15374.6|15387.9|15383.9|15369.2|15365.2|603
1660310700000|2022-08-12 13:25:00|15377|15373|15362.9|15358.9|15378.6|15374.6|15350.4|15346.4|747
1660311000000|2022-08-12 13:30:00|15364.5|15360.5|15366.1|15362.1|15378.6|15374.6|15359.8|15355.8|958
1660311300000|2022-08-12 13:35:00|15369.2|15365.2|15381.7|15377.7|15387.9|15383.9|15362.9|15358.9|870
1660311600000|2022-08-12 13:40:00|15378.6|15374.6|15377|15373|15394.2|15390.2|15369.2|15365.2|955
1660311900000|2022-08-12 13:45:00|15375.4|15371.4|15378.6|15374.6|15384.8|15380.8|15366.1|15362.1|849
1660312200000|2022-08-12 13:50:00|15377|15373|15375.4|15371.4|15383.3|15379.3|15367.6|15363.6|471
1660312500000|2022-08-12 13:55:00|15373.9|15369.9|15391.1|15387.1|15397.3|15393.3|15372.3|15368.3|483
1660312800000|2022-08-12 14:00:00|15358.3|15354.3|15347.3|15343.3|15367.6|15363.6|15341.1|15337.1|1213
1660313100000|2022-08-12 14:05:00|15344.2|15340.2|15347.3|15343.3|15375.4|15371.4|15344.2|15340.2|1371
1660313400000|2022-08-12 14:10:00|15348.9|15344.9|15372.3|15368.3|15391.1|15387.1|15344.2|15340.2|1294
1660313700000|2022-08-12 14:15:00|15369.2|15365.2|15344.2|15340.2|15372.3|15368.3|15342.6|15338.6|975
1660314000000|2022-08-12 14:20:00|15347.3|15343.3|15316.1|15312.1|15356.7|15352.7|15316.1|15312.1|1667
1660314300000|2022-08-12 14:25:00|15312.9|15308.9|15292.6|15288.6|15314.5|15310.5|15269.2|15265.2|2559
1660314600000|2022-08-12 14:30:00|15291.1|15287.1|15355.1|15351.1|15362.9|15358.9|15291.1|15287.1|1336
1660314900000|2022-08-12 14:35:00|15353.6|15349.6|15319.2|15315.2|15356.7|15352.7|15312.9|15308.9|1227
1660315200000|2022-08-12 14:40:00|15320.8|15316.8|15341.1|15337.1|15347.3|15343.3|15319.2|15315.2|964
1660315500000|2022-08-12 14:45:00|15344.2|15340.2|15347.3|15343.3|15362.9|15358.9|15341.1|15337.1|786
1660315800000|2022-08-12 14:50:00|15350.4|15346.4|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|849
1660316100000|2022-08-12 14:55:00|15345.8|15341.8|15334.8|15330.8|15353.6|15349.6|15328.6|15324.6|584
1660316400000|2022-08-12 15:00:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|834
1660316700000|2022-08-12 15:05:00|15333.3|15329.3|15309.8|15305.8|15337.9|15333.9|15303.6|15299.6|492
1660317000000|2022-08-12 15:10:00|15311.4|15307.4|15334.8|15330.8|15337.9|15333.9|15311.4|15307.4|459
1660317300000|2022-08-12 15:15:00|15333.3|15329.3|15356.7|15352.7|15359.8|15355.8|15331.7|15327.7|1134
1660317600000|2022-08-12 15:20:00|15355.1|15351.1|15337.9|15333.9|15366.1|15362.1|15334.8|15330.8|572
1660317900000|2022-08-12 15:25:00|15336.4|15332.4|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|455
1660318200000|2022-08-12 15:30:00|15358.3|15354.3|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|692
1660318500000|2022-08-12 15:35:00|15350.4|15346.4|15347.3|15343.3|15356.7|15352.7|15341.1|15337.1|573
1660318800000|2022-08-12 15:40:00|15345.8|15341.8|15331.7|15327.7|15347.3|15343.3|15331.7|15327.7|448
1660319100000|2022-08-12 15:45:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15328.6|15324.6|387
1660319400000|2022-08-12 15:50:00|15339.5|15335.5|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|297
1660319700000|2022-08-12 15:55:00|15328.6|15324.6|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|245
1660320000000|2022-08-12 16:00:00|15331.7|15327.7|15319.2|15315.2|15331.7|15327.7|15309.8|15305.8|470
1660320300000|2022-08-12 16:05:00|15316.1|15312.1|15320.8|15316.8|15328.6|15324.6|15316.1|15312.1|344
1660320600000|2022-08-12 16:10:00|15322.3|15318.3|15328.6|15324.6|15330.1|15326.1|15319.2|15315.2|333
1660320900000|2022-08-12 16:15:00|15330.1|15326.1|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|284
1660321200000|2022-08-12 16:20:00|15334.8|15330.8|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|335
1660321500000|2022-08-12 16:25:00|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|183
1660321800000|2022-08-12 16:30:00|15319.2|15315.2|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|327
1660322100000|2022-08-12 16:35:00|15331.7|15327.7|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|277
1660322400000|2022-08-12 16:40:00|15341.1|15337.1|15356.7|15352.7|15356.7|15352.7|15336.4|15332.4|263
1660322700000|2022-08-12 16:45:00|15358.3|15354.3|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|404
1660323000000|2022-08-12 16:50:00|15359.8|15355.8|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|336
1660323300000|2022-08-12 16:55:00|15356.7|15352.7|15362.9|15358.9|15366.1|15362.1|15350.4|15346.4|388
1660323600000|2022-08-12 17:00:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|327
1660323900000|2022-08-12 17:05:00|15364.5|15360.5|15369.2|15365.2|15375.4|15371.4|15362.9|15358.9|259
1660324200000|2022-08-12 17:10:00|15366.1|15362.1|15356.7|15352.7|15369.2|15365.2|15353.6|15349.6|331
1660324500000|2022-08-12 17:15:00|15359.8|15355.8|15362.9|15358.9|15367.6|15363.6|15359.8|15355.8|243
1660324800000|2022-08-12 17:20:00|15366.1|15362.1|15375.4|15371.4|15378.6|15374.6|15364.5|15360.5|444
1660325100000|2022-08-12 17:25:00|15373.9|15369.9|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|298
1660325400000|2022-08-12 17:30:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|265
1660325700000|2022-08-12 17:35:00|15380.1|15376.1|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|350
1660326000000|2022-08-12 17:40:00|15373.9|15369.9|15381.7|15377.7|15384.8|15380.8|15372.3|15368.3|219
1660326300000|2022-08-12 17:45:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|396
1660326600000|2022-08-12 17:50:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|274
1660326900000|2022-08-12 17:55:00|15386.4|15382.4|15372.3|15368.3|15387.9|15383.9|15372.3|15368.3|279
1660327200000|2022-08-12 18:00:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|288
1660327500000|2022-08-12 18:05:00|15370.8|15366.8|15375.4|15371.4|15378.6|15374.6|15369.2|15365.2|173
1660327800000|2022-08-12 18:10:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|270
1660328100000|2022-08-12 18:15:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|159
1660328400000|2022-08-12 18:20:00|15375.4|15371.4|15381.7|15377.7|15383.3|15379.3|15375.4|15371.4|362
1660328700000|2022-08-12 18:25:00|15384.8|15380.8|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|324
1660329000000|2022-08-12 18:30:00|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15380.1|15376.1|202
1660329300000|2022-08-12 18:35:00|15381.7|15377.7|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|358
1660329600000|2022-08-12 18:40:00|15394.2|15390.2|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|564
1660329900000|2022-08-12 18:45:00|15394.2|15390.2|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|213
1660330200000|2022-08-12 18:50:00|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|419
1660330500000|2022-08-12 18:55:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|948
1660330800000|2022-08-12 19:00:00|15391.1|15387.1|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|350
1660331100000|2022-08-12 19:05:00|15391.1|15387.1|15389.5|15385.5|15397.3|15393.3|15387.9|15383.9|235
1660331400000|2022-08-12 19:10:00|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|402
1660331700000|2022-08-12 19:15:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|188
1660332000000|2022-08-12 19:20:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|233
1660332300000|2022-08-12 19:25:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15386.4|15382.4|195
1660332600000|2022-08-12 19:30:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|310
1660332900000|2022-08-12 19:35:00|15391.1|15387.1|15384.8|15380.8|15394.2|15390.2|15381.7|15377.7|195
1660333200000|2022-08-12 19:40:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|132
1660333500000|2022-08-12 19:45:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|231
1660333800000|2022-08-12 19:50:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|261
1660334100000|2022-08-12 19:55:00|15400.4|15396.4|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|846
1660334400000|2022-08-12 20:00:00|15409.8|15405.8|15417.6|15413.6|15419.2|15415.2|15409.8|15405.8|887
1660334700000|2022-08-12 20:05:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|257
1660335000000|2022-08-12 20:10:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|145
1660335300000|2022-08-12 20:15:00|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|457
1660335600000|2022-08-12 20:20:00|15412.9|15408.9|15403.6|15399.6|15416.1|15412.1|15403.6|15399.6|124
1660335900000|2022-08-12 20:25:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|94
1660336200000|2022-08-12 20:30:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|93
1660336500000|2022-08-12 20:35:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|85
1660336800000|2022-08-12 20:40:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|84
1660337100000|2022-08-12 20:45:00|15400.4|15396.4|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|323
1660337400000|2022-08-12 20:50:00|15386.4|15382.4|15409.8|15405.8|15409.8|15405.8|15386.4|15382.4|134
1660337700000|2022-08-12 20:55:00|15408.3|15404.3|15402|15398|15409.8|15405.8|15398.9|15394.9|203
1660514400000|2022-08-14 22:00:00|15387.9|15383.9|15398.9|15394.9|15402|15398|15377|15373|52
1660514700000|2022-08-14 22:05:00|15400.4|15396.4|15409.8|15405.8|15411.4|15407.4|15398.9|15394.9|15
1660515000000|2022-08-14 22:10:00|15408.3|15404.3|15409.8|15405.8|15416.1|15412.1|15408.3|15404.3|27
1660515300000|2022-08-14 22:15:00|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15408.3|15404.3|6
1660515600000|2022-08-14 22:20:00|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15408.3|15404.3|1
1660515900000|2022-08-14 22:25:00|15408.3|15404.3|15411.4|15407.4|15412.9|15408.9|15406.7|15402.7|3
1660516200000|2022-08-14 22:30:00|15412.9|15408.9|15414.5|15410.5|15416.1|15412.1|15408.3|15404.3|18
1660516500000|2022-08-14 22:35:00|15412.9|15408.9|15411.4|15407.4|15414.5|15410.5|15406.7|15402.7|14
1660516800000|2022-08-14 22:40:00|15412.9|15408.9|15417.6|15413.6|15417.6|15413.6|15411.4|15407.4|12
1660517100000|2022-08-14 22:45:00|15416.1|15412.1|15408.3|15404.3|15417.6|15413.6|15408.3|15404.3|12
1660517400000|2022-08-14 22:50:00|15409.8|15405.8|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|8
1660517700000|2022-08-14 22:55:00|15406.7|15402.7|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|9
1660518000000|2022-08-14 23:00:00|15409.8|15405.8|15411.4|15407.4|15411.4|15407.4|15406.7|15402.7|7
1660518300000|2022-08-14 23:05:00|15409.8|15405.8|15398.9|15394.9|15409.8|15405.8|15397.3|15393.3|58
1660518600000|2022-08-14 23:10:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|8
1660518900000|2022-08-14 23:15:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|46
1660519200000|2022-08-14 23:20:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|11
1660519500000|2022-08-14 23:25:00|15402|15398|15402|15398|15402|15398|15400.4|15396.4|7
1660519800000|2022-08-14 23:30:00|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15402|15398|3
1660520100000|2022-08-14 23:35:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|4
1660520400000|2022-08-14 23:40:00|15402|15398|15397.3|15393.3|15402|15398|15397.3|15393.3|3
1660520700000|2022-08-14 23:45:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|30
1660521000000|2022-08-14 23:50:00|15400.4|15396.4|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|14
1660521300000|2022-08-14 23:55:00|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15405.1|15401.1|91
1660521600000|2022-08-15 00:00:00|15409.8|15405.8|15400.4|15396.4|15416.1|15412.1|15400.4|15396.4|50
1660521900000|2022-08-15 00:05:00|15397.3|15393.3|15397.3|15393.3|15398.9|15394.9|15391.1|15387.1|122
1660522200000|2022-08-15 00:10:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|38
1660522500000|2022-08-15 00:15:00|15395.8|15391.8|15391.1|15387.1|15403.6|15399.6|15389.5|15385.5|36
1660522800000|2022-08-15 00:20:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|34
1660523100000|2022-08-15 00:25:00|15394.2|15390.2|15395.8|15391.8|15398.9|15394.9|15391.1|15387.1|41
1660523400000|2022-08-15 00:30:00|15397.3|15393.3|15402|15398|15403.6|15399.6|15394.2|15390.2|19
1660523700000|2022-08-15 00:35:00|15400.4|15396.4|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|58
1660524000000|2022-08-15 00:40:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|53
1660524300000|2022-08-15 00:45:00|15395.8|15391.8|15387.9|15383.9|15395.8|15391.8|15384.8|15380.8|64
1660524600000|2022-08-15 00:50:00|15391.1|15387.1|15398.9|15394.9|15398.9|15394.9|15389.5|15385.5|65
1660524900000|2022-08-15 00:55:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|2
1660525200000|2022-08-15 01:00:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|5
1660525500000|2022-08-15 01:05:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|46
1660525800000|2022-08-15 01:10:00|15408.3|15404.3|15400.4|15396.4|15408.3|15404.3|15400.4|15396.4|39
1660526100000|2022-08-15 01:15:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15397.3|15393.3|70
1660526400000|2022-08-15 01:20:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|33
1660526700000|2022-08-15 01:25:00|15402|15398|15398.9|15394.9|15402|15398|15397.3|15393.3|6
1660527000000|2022-08-15 01:30:00|15400.4|15396.4|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|95
1660527300000|2022-08-15 01:35:00|15389.5|15385.5|15381.7|15377.7|15389.5|15385.5|15381.7|15377.7|35
1660527600000|2022-08-15 01:40:00|15383.3|15379.3|15381.7|15377.7|15386.4|15382.4|15378.6|15374.6|54
1660527900000|2022-08-15 01:45:00|15383.3|15379.3|15375.4|15371.4|15383.3|15379.3|15373.9|15369.9|30
1660528200000|2022-08-15 01:50:00|15373.9|15369.9|15373.9|15369.9|15378.6|15374.6|15369.2|15365.2|81
1660528500000|2022-08-15 01:55:00|15372.3|15368.3|15366.1|15362.1|15378.6|15374.6|15366.1|15362.1|55
1660528800000|2022-08-15 02:00:00|15369.2|15365.2|15372.3|15368.3|15373.9|15369.9|15367.6|15363.6|133
1660529100000|2022-08-15 02:05:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|47
1660529400000|2022-08-15 02:10:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15377|15373|28
1660529700000|2022-08-15 02:15:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|29
1660530000000|2022-08-15 02:20:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|44
1660530300000|2022-08-15 02:25:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|29
1660530600000|2022-08-15 02:30:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|8
1660530900000|2022-08-15 02:35:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|40
1660531200000|2022-08-15 02:40:00|15391.1|15387.1|15400.4|15396.4|15403.6|15399.6|15391.1|15387.1|90
1660531500000|2022-08-15 02:45:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|11
1660531800000|2022-08-15 02:50:00|15397.3|15393.3|15398.9|15394.9|15400.4|15396.4|15397.3|15393.3|23
1660532100000|2022-08-15 02:55:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|5
1660532400000|2022-08-15 03:00:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|21
1660532700000|2022-08-15 03:05:00|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|455
1660533000000|2022-08-15 03:10:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|25
1660533300000|2022-08-15 03:15:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|11
1660533600000|2022-08-15 03:20:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|50
1660533900000|2022-08-15 03:25:00|15402|15398|15403.6|15399.6|15406.7|15402.7|15402|15398|41
1660534200000|2022-08-15 03:30:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|63
1660534500000|2022-08-15 03:35:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|19
1660534800000|2022-08-15 03:40:00|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15412.9|15408.9|24
1660535100000|2022-08-15 03:45:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|10
1660535400000|2022-08-15 03:50:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|32
1660535700000|2022-08-15 03:55:00|15417.6|15413.6|15420.8|15416.8|15425.4|15421.4|15417.6|15413.6|31
1660536000000|2022-08-15 04:00:00|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|29
1660536300000|2022-08-15 04:05:00|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|42
1660536600000|2022-08-15 04:10:00|15414.5|15410.5|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|41
1660536900000|2022-08-15 04:15:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|12
1660537200000|2022-08-15 04:20:00|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|8
1660537500000|2022-08-15 04:25:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|3
1660537800000|2022-08-15 04:30:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|11
1660538100000|2022-08-15 04:35:00|15411.4|15407.4|15408.3|15404.3|15411.4|15407.4|15406.7|15402.7|16
1660538400000|2022-08-15 04:40:00|15406.7|15402.7|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|5
1660538700000|2022-08-15 04:45:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|12
1660539000000|2022-08-15 04:50:00|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|13
1660539300000|2022-08-15 04:55:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|17
1660539600000|2022-08-15 05:00:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15411.4|15407.4|19
1660539900000|2022-08-15 05:05:00|15411.4|15407.4|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|24
1660540200000|2022-08-15 05:10:00|15411.4|15407.4|15408.3|15404.3|15412.9|15408.9|15406.7|15402.7|30
1660540500000|2022-08-15 05:15:00|15406.7|15402.7|15405.1|15401.1|15408.3|15404.3|15403.6|15399.6|28
1660540800000|2022-08-15 05:20:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|8
1660541100000|2022-08-15 05:25:00|15408.3|15404.3|15409.8|15405.8|15411.4|15407.4|15408.3|15404.3|16
1660541400000|2022-08-15 05:30:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|32
1660541700000|2022-08-15 05:35:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|23
1660542000000|2022-08-15 05:40:00|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|15
1660542300000|2022-08-15 05:45:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|36
1660542600000|2022-08-15 05:50:00|15411.4|15407.4|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|27
1660542900000|2022-08-15 05:55:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|20
1660543200000|2022-08-15 06:00:00|15406.7|15402.7|15403.6|15399.6|15408.3|15404.3|15394.2|15390.2|173
1660543500000|2022-08-15 06:05:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15400.4|15396.4|184
1660543800000|2022-08-15 06:10:00|15419.2|15415.2|15406.7|15402.7|15422.3|15418.3|15402|15398|170
1660544100000|2022-08-15 06:15:00|15405.1|15401.1|15394.2|15390.2|15406.7|15402.7|15392.6|15388.6|58
1660544400000|2022-08-15 06:20:00|15392.6|15388.6|15391.1|15387.1|15402|15398|15387.9|15383.9|61
1660544700000|2022-08-15 06:25:00|15392.6|15388.6|15384.8|15380.8|15394.2|15390.2|15384.8|15380.8|33
1660545000000|2022-08-15 06:30:00|15383.3|15379.3|15392.6|15388.6|15397.3|15393.3|15381.7|15377.7|54
1660545300000|2022-08-15 06:35:00|15394.2|15390.2|15387.9|15383.9|15397.3|15393.3|15383.3|15379.3|60
1660545600000|2022-08-15 06:40:00|15386.4|15382.4|15381.7|15377.7|15389.5|15385.5|15381.7|15377.7|19
1660545900000|2022-08-15 06:45:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|36
1660546200000|2022-08-15 06:50:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|59
1660546500000|2022-08-15 06:55:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15386.4|15382.4|19
1660546800000|2022-08-15 07:00:00|15389.5|15385.5|15392.6|15388.6|15394.2|15390.2|15378.6|15374.6|115
1660547100000|2022-08-15 07:05:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15373.9|15369.9|175
1660547400000|2022-08-15 07:10:00|15384.8|15380.8|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|192
1660547700000|2022-08-15 07:15:00|15375.4|15371.4|15384.8|15380.8|15392.6|15388.6|15369.2|15365.2|148
1660548000000|2022-08-15 07:20:00|15386.4|15382.4|15375.4|15371.4|15387.9|15383.9|15369.2|15365.2|143
1660548300000|2022-08-15 07:25:00|15377|15373|15384.8|15380.8|15395.8|15391.8|15375.4|15371.4|112
1660548600000|2022-08-15 07:30:00|15383.3|15379.3|15375.4|15371.4|15384.8|15380.8|15370.8|15366.8|124
1660548900000|2022-08-15 07:35:00|15377|15373|15362.9|15358.9|15381.7|15377.7|15356.7|15352.7|144
1660549200000|2022-08-15 07:40:00|15361.4|15357.4|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|55
1660549500000|2022-08-15 07:45:00|15361.4|15357.4|15366.1|15362.1|15367.6|15363.6|15356.7|15352.7|72
1660549800000|2022-08-15 07:50:00|15364.5|15360.5|15367.6|15363.6|15369.2|15365.2|15356.7|15352.7|41
1660550100000|2022-08-15 07:55:00|15366.1|15362.1|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|93
1660550400000|2022-08-15 08:00:00|15358.3|15354.3|15369.2|15365.2|15369.2|15365.2|15356.7|15352.7|91
1660550700000|2022-08-15 08:05:00|15372.3|15368.3|15383.3|15379.3|15384.8|15380.8|15366.1|15362.1|182
1660551000000|2022-08-15 08:10:00|15384.8|15380.8|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|104
1660551300000|2022-08-15 08:15:00|15380.1|15376.1|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|84
1660551600000|2022-08-15 08:20:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|98
1660551900000|2022-08-15 08:25:00|15392.6|15388.6|15403.6|15399.6|15406.7|15402.7|15392.6|15388.6|182
1660552200000|2022-08-15 08:30:00|15405.1|15401.1|15433.3|15429.3|15437.9|15433.9|15403.6|15399.6|272
1660552500000|2022-08-15 08:35:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15417.6|15413.6|249
1660552800000|2022-08-15 08:40:00|15434.8|15430.8|15459.8|15455.8|15461.4|15457.4|15431.7|15427.7|568
1660553100000|2022-08-15 08:45:00|15458.3|15454.3|15453.6|15449.6|15462.9|15458.9|15442.6|15438.6|260
1660553400000|2022-08-15 08:50:00|15455.1|15451.1|15447.3|15443.3|15459.8|15455.8|15447.3|15443.3|158
1660553700000|2022-08-15 08:55:00|15450.4|15446.4|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|207
1660554000000|2022-08-15 09:00:00|15445.8|15441.8|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|112
1660554300000|2022-08-15 09:05:00|15452|15448|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|126
1660554600000|2022-08-15 09:10:00|15461.4|15457.4|15453.6|15449.6|15466.1|15462.1|15453.6|15449.6|347
1660554900000|2022-08-15 09:15:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|258
1660555200000|2022-08-15 09:20:00|15459.8|15455.8|15448.9|15444.9|15466.1|15462.1|15445.8|15441.8|242
1660555500000|2022-08-15 09:25:00|15450.4|15446.4|15450.4|15446.4|15459.8|15455.8|15441.1|15437.1|179
1660555800000|2022-08-15 09:30:00|15452|15448|15445.8|15441.8|15455.1|15451.1|15444.2|15440.2|215
1660556100000|2022-08-15 09:35:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|125
1660556400000|2022-08-15 09:40:00|15436.4|15432.4|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|107
1660556700000|2022-08-15 09:45:00|15427|15423|15425.4|15421.4|15431.7|15427.7|15423.9|15419.9|113
1660557000000|2022-08-15 09:50:00|15427|15423|15431.7|15427.7|15437.9|15433.9|15425.4|15421.4|95
1660557300000|2022-08-15 09:55:00|15433.3|15429.3|15419.2|15415.2|15433.3|15429.3|15419.2|15415.2|77
1660557600000|2022-08-15 10:00:00|15422.3|15418.3|15403.6|15399.6|15422.3|15418.3|15400.4|15396.4|267
1660557900000|2022-08-15 10:05:00|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|77
1660558200000|2022-08-15 10:10:00|15411.4|15407.4|15411.4|15407.4|15414.5|15410.5|15406.7|15402.7|35
1660558500000|2022-08-15 10:15:00|15409.8|15405.8|15412.9|15408.9|15417.6|15413.6|15409.8|15405.8|42
1660558800000|2022-08-15 10:20:00|15414.5|15410.5|15412.9|15408.9|15422.3|15418.3|15411.4|15407.4|65
1660559100000|2022-08-15 10:25:00|15414.5|15410.5|15420.8|15416.8|15422.3|15418.3|15412.9|15408.9|34
1660559400000|2022-08-15 10:30:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|51
1660559700000|2022-08-15 10:35:00|15425.4|15421.4|15425.4|15421.4|15430.1|15426.1|15422.3|15418.3|69
1660560000000|2022-08-15 10:40:00|15423.9|15419.9|15425.4|15421.4|15427|15423|15422.3|15418.3|12
1660560300000|2022-08-15 10:45:00|15427|15423|15425.4|15421.4|15430.1|15426.1|15419.2|15415.2|76
1660560600000|2022-08-15 10:50:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|53
1660560900000|2022-08-15 10:55:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|109
1660561200000|2022-08-15 11:00:00|15423.9|15419.9|15419.2|15415.2|15425.4|15421.4|15412.9|15408.9|172
1660561500000|2022-08-15 11:05:00|15420.8|15416.8|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|139
1660561800000|2022-08-15 11:10:00|15423.9|15419.9|15431.7|15427.7|15437.9|15433.9|15422.3|15418.3|204
1660562100000|2022-08-15 11:15:00|15434.8|15430.8|15414.5|15410.5|15437.9|15433.9|15412.9|15408.9|230
1660562400000|2022-08-15 11:20:00|15412.9|15408.9|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|126
1660562700000|2022-08-15 11:25:00|15412.9|15408.9|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|200
1660563000000|2022-08-15 11:30:00|15420.8|15416.8|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|122
1660563300000|2022-08-15 11:35:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|207
1660563600000|2022-08-15 11:40:00|15431.7|15427.7|15416.1|15412.1|15431.7|15427.7|15416.1|15412.1|91
1660563900000|2022-08-15 11:45:00|15419.2|15415.2|15430.1|15426.1|15437.9|15433.9|15417.6|15413.6|176
1660564200000|2022-08-15 11:50:00|15428.6|15424.6|15445.8|15441.8|15445.8|15441.8|15425.4|15421.4|203
1660564500000|2022-08-15 11:55:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15437.9|15433.9|238
1660564800000|2022-08-15 12:00:00|15453.6|15449.6|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|199
1660565100000|2022-08-15 12:05:00|15453.6|15449.6|15459.8|15455.8|15466.1|15462.1|15450.4|15446.4|255
1660565400000|2022-08-15 12:10:00|15461.4|15457.4|15478.6|15474.6|15481.7|15477.7|15456.7|15452.7|333
1660565700000|2022-08-15 12:15:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|473
1660566000000|2022-08-15 12:20:00|15481.7|15477.7|15497.3|15493.3|15509.8|15505.8|15478.6|15474.6|1059
1660566300000|2022-08-15 12:25:00|15498.9|15494.9|15517.6|15513.6|15531.7|15527.7|15494.2|15490.2|695
1660566600000|2022-08-15 12:30:00|15519.2|15515.2|15503.6|15499.6|15541.1|15537.1|15500.4|15496.4|1785
1660566900000|2022-08-15 12:35:00|15506.7|15502.7|15487.9|15483.9|15506.7|15502.7|15478.6|15474.6|1182
1660567200000|2022-08-15 12:40:00|15489.5|15485.5|15478.6|15474.6|15506.7|15502.7|15475.4|15471.4|1108
1660567500000|2022-08-15 12:45:00|15481.7|15477.7|15455.1|15451.1|15484.8|15480.8|15453.6|15449.6|928
1660567800000|2022-08-15 12:50:00|15456.7|15452.7|15478.6|15474.6|15487.9|15483.9|15453.6|15449.6|571
1660568100000|2022-08-15 12:55:00|15481.7|15477.7|15478.6|15474.6|15497.3|15493.3|15472.3|15468.3|397
1660568400000|2022-08-15 13:00:00|15480.1|15476.1|15466.1|15462.1|15484.8|15480.8|15459.8|15455.8|484
1660568700000|2022-08-15 13:05:00|15467.6|15463.6|15466.1|15462.1|15478.6|15474.6|15459.8|15455.8|341
1660569000000|2022-08-15 13:10:00|15462.9|15458.9|15491.1|15487.1|15491.1|15487.1|15462.9|15458.9|630
1660569300000|2022-08-15 13:15:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|676
1660569600000|2022-08-15 13:20:00|15491.1|15487.1|15503.6|15499.6|15506.7|15502.7|15487.9|15483.9|687
1660569900000|2022-08-15 13:25:00|15505.1|15501.1|15512.9|15508.9|15522.3|15518.3|15505.1|15501.1|711
1660570200000|2022-08-15 13:30:00|15516.1|15512.1|15537.9|15533.9|15547.3|15543.3|15512.9|15508.9|1138
1660570500000|2022-08-15 13:35:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15522.3|15518.3|688
1660570800000|2022-08-15 13:40:00|15534.8|15530.8|15552|15548|15559.8|15555.8|15534.8|15530.8|844
1660571100000|2022-08-15 13:45:00|15550.4|15546.4|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|387
1660571400000|2022-08-15 13:50:00|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|424
1660571700000|2022-08-15 13:55:00|15550.4|15546.4|15525.4|15521.4|15550.4|15546.4|15519.2|15515.2|687
1660572000000|2022-08-15 14:00:00|15522.3|15518.3|15506.7|15502.7|15525.4|15521.4|15503.6|15499.6|1089
1660572300000|2022-08-15 14:05:00|15509.8|15505.8|15531.7|15527.7|15534.8|15530.8|15506.7|15502.7|521
1660572600000|2022-08-15 14:10:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|499
1660572900000|2022-08-15 14:15:00|15519.2|15515.2|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|418
1660573200000|2022-08-15 14:20:00|15522.3|15518.3|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|527
1660573500000|2022-08-15 14:25:00|15519.2|15515.2|15528.6|15524.6|15530.1|15526.1|15516.1|15512.1|335
1660573800000|2022-08-15 14:30:00|15527|15523|15509.8|15505.8|15534.8|15530.8|15506.7|15502.7|479
1660574100000|2022-08-15 14:35:00|15512.9|15508.9|15528.6|15524.6|15528.6|15524.6|15509.8|15505.8|668
1660574400000|2022-08-15 14:40:00|15530.1|15526.1|15503.6|15499.6|15537.9|15533.9|15495.8|15491.8|614
1660574700000|2022-08-15 14:45:00|15506.7|15502.7|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|546
1660575000000|2022-08-15 14:50:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|363
1660575300000|2022-08-15 14:55:00|15509.8|15505.8|15492.6|15488.6|15512.9|15508.9|15491.1|15487.1|610
1660575600000|2022-08-15 15:00:00|15491.1|15487.1|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|414
1660575900000|2022-08-15 15:05:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|320
1660576200000|2022-08-15 15:10:00|15486.4|15482.4|15500.4|15496.4|15503.6|15499.6|15486.4|15482.4|240
1660576500000|2022-08-15 15:15:00|15503.6|15499.6|15500.4|15496.4|15505.1|15501.1|15497.3|15493.3|209
1660576800000|2022-08-15 15:20:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|222
1660577100000|2022-08-15 15:25:00|15497.3|15493.3|15509.8|15505.8|15514.5|15510.5|15497.3|15493.3|318
1660577400000|2022-08-15 15:30:00|15512.9|15508.9|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|288
1660577700000|2022-08-15 15:35:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|386
1660578000000|2022-08-15 15:40:00|15509.8|15505.8|15500.4|15496.4|15512.9|15508.9|15500.4|15496.4|161
1660578300000|2022-08-15 15:45:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|210
1660578600000|2022-08-15 15:50:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|167
1660578900000|2022-08-15 15:55:00|15506.7|15502.7|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|243
1660579200000|2022-08-15 16:00:00|15506.7|15502.7|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|307
1660579500000|2022-08-15 16:05:00|15492.6|15488.6|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|185
1660579800000|2022-08-15 16:10:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|318
1660580100000|2022-08-15 16:15:00|15481.7|15477.7|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|223
1660580400000|2022-08-15 16:20:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|236
1660580700000|2022-08-15 16:25:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|161
1660581000000|2022-08-15 16:30:00|15480.1|15476.1|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|342
1660581300000|2022-08-15 16:35:00|15486.4|15482.4|15481.7|15477.7|15491.1|15487.1|15478.6|15474.6|224
1660581600000|2022-08-15 16:40:00|15480.1|15476.1|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|76
1660581900000|2022-08-15 16:45:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|391
1660582200000|2022-08-15 16:50:00|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|352
1660582500000|2022-08-15 16:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|458
1660582800000|2022-08-15 17:00:00|15461.4|15457.4|15453.6|15449.6|15462.9|15458.9|15453.6|15449.6|172
1660583100000|2022-08-15 17:05:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|258
1660583400000|2022-08-15 17:10:00|15456.7|15452.7|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|8135
1660583700000|2022-08-15 17:15:00|15472.3|15468.3|15462.9|15458.9|15475.4|15471.4|15462.9|15458.9|691
1660584000000|2022-08-15 17:20:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|822
1660584300000|2022-08-15 17:25:00|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|237
1660584600000|2022-08-15 17:30:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|161
1660584900000|2022-08-15 17:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|165
1660585200000|2022-08-15 17:40:00|15462.9|15458.9|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|340
1660585500000|2022-08-15 17:45:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15447.3|15443.3|417
1660585800000|2022-08-15 17:50:00|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|307
1660586100000|2022-08-15 17:55:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15434.8|15430.8|316
1660586400000|2022-08-15 18:00:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|132
1660586700000|2022-08-15 18:05:00|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15439.5|15435.5|285
1660587000000|2022-08-15 18:10:00|15447.3|15443.3|15456.7|15452.7|15458.3|15454.3|15447.3|15443.3|349
1660587300000|2022-08-15 18:15:00|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|357
1660587600000|2022-08-15 18:20:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|58
1660587900000|2022-08-15 18:25:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|166
1660588200000|2022-08-15 18:30:00|15450.4|15446.4|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|210
1660588500000|2022-08-15 18:35:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|157
1660588800000|2022-08-15 18:40:00|15442.6|15438.6|15447.3|15443.3|15450.4|15446.4|15442.6|15438.6|180
1660589100000|2022-08-15 18:45:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|303
1660589400000|2022-08-15 18:50:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|144
1660589700000|2022-08-15 18:55:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|980
1660590000000|2022-08-15 19:00:00|15444.2|15440.2|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|374
1660590300000|2022-08-15 19:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|283
1660590600000|2022-08-15 19:10:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|231
1660590900000|2022-08-15 19:15:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|196
1660591200000|2022-08-15 19:20:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|462
1660591500000|2022-08-15 19:25:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|295
1660591800000|2022-08-15 19:30:00|15434.8|15430.8|15427|15423|15437.9|15433.9|15425.4|15421.4|423
1660592100000|2022-08-15 19:35:00|15425.4|15421.4|15431.7|15427.7|15433.3|15429.3|15425.4|15421.4|200
1660592400000|2022-08-15 19:40:00|15428.6|15424.6|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|329
1660592700000|2022-08-15 19:45:00|15417.6|15413.6|15406.7|15402.7|15419.2|15415.2|15397.3|15393.3|758
1660593000000|2022-08-15 19:50:00|15408.3|15404.3|15412.9|15408.9|15419.2|15415.2|15406.7|15402.7|663
1660593300000|2022-08-15 19:55:00|15414.5|15410.5|15400.4|15396.4|15416.1|15412.1|15394.2|15390.2|932
1660593600000|2022-08-15 20:00:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|807
1660593900000|2022-08-15 20:05:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|300
1660594200000|2022-08-15 20:10:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|173
1660594500000|2022-08-15 20:15:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|206
1660594800000|2022-08-15 20:20:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|177
1660595100000|2022-08-15 20:25:00|15402|15398|15416.1|15412.1|15416.1|15412.1|15400.4|15396.4|210
1660595400000|2022-08-15 20:30:00|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15412.9|15408.9|217
1660595700000|2022-08-15 20:35:00|15419.2|15415.2|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|139
1660596000000|2022-08-15 20:40:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|253
1660596300000|2022-08-15 20:45:00|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|245
1660596600000|2022-08-15 20:50:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|127
1660596900000|2022-08-15 20:55:00|15425.4|15421.4|15425.4|15421.4|15430.1|15426.1|15422.3|15418.3|193
1660600800000|2022-08-15 22:00:00|15444.2|15440.2|15439.5|15435.5|15453.6|15449.6|15436.4|15432.4|22
1660601100000|2022-08-15 22:05:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|2
1660601400000|2022-08-15 22:10:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|30
1660601700000|2022-08-15 22:15:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|33
1660602000000|2022-08-15 22:20:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|11
1660602300000|2022-08-15 22:25:00|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|13
1660602600000|2022-08-15 22:30:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|8
1660602900000|2022-08-15 22:35:00|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1660603200000|2022-08-15 22:40:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15433.3|15429.3|19
1660603500000|2022-08-15 22:45:00|15436.4|15432.4|15439.5|15435.5|15441.1|15437.1|15436.4|15432.4|7
1660603800000|2022-08-15 22:50:00|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15439.5|15435.5|7
1660604100000|2022-08-15 22:55:00|15439.5|15435.5|15436.4|15432.4|15439.5|15435.5|15436.4|15432.4|21
1660604400000|2022-08-15 23:00:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|9
1660604700000|2022-08-15 23:05:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|17
1660605000000|2022-08-15 23:10:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15433.3|15429.3|3
1660605300000|2022-08-15 23:15:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|5
1660605600000|2022-08-15 23:20:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|7
1660605900000|2022-08-15 23:25:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|5
1660606200000|2022-08-15 23:30:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|29
1660606500000|2022-08-15 23:35:00|15439.5|15435.5|15442.6|15438.6|15444.2|15440.2|15439.5|15435.5|13
1660606800000|2022-08-15 23:40:00|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15439.5|15435.5|1
1660607100000|2022-08-15 23:45:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|5
1660607400000|2022-08-15 23:50:00|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|11
1660607700000|2022-08-15 23:55:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|5
1660608000000|2022-08-16 00:00:00|15441.1|15437.1|15445.8|15441.8|15447.3|15443.3|15437.9|15433.9|74
1660608300000|2022-08-16 00:05:00|15447.3|15443.3|15445.8|15441.8|15450.4|15446.4|15442.6|15438.6|50
1660608600000|2022-08-16 00:10:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|5
1660608900000|2022-08-16 00:15:00|15445.8|15441.8|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|54
1660609200000|2022-08-16 00:20:00|15452|15448|15458.3|15454.3|15458.3|15454.3|15452|15448|54
1660609500000|2022-08-16 00:25:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|21
1660609800000|2022-08-16 00:30:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|25
1660610100000|2022-08-16 00:35:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|72
1660610400000|2022-08-16 00:40:00|15448.9|15444.9|15445.8|15441.8|15448.9|15444.9|15444.2|15440.2|32
1660610700000|2022-08-16 00:45:00|15444.2|15440.2|15439.5|15435.5|15445.8|15441.8|15437.9|15433.9|45
1660611000000|2022-08-16 00:50:00|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|28
1660611300000|2022-08-16 00:55:00|15437.9|15433.9|15427|15423|15437.9|15433.9|15425.4|15421.4|65
1660611600000|2022-08-16 01:00:00|15428.6|15424.6|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|54
1660611900000|2022-08-16 01:05:00|15433.3|15429.3|15422.3|15418.3|15433.3|15429.3|15414.5|15410.5|61
1660612200000|2022-08-16 01:10:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15420.8|15416.8|50
1660612500000|2022-08-16 01:15:00|15430.1|15426.1|15434.8|15430.8|15439.5|15435.5|15430.1|15426.1|61
1660612800000|2022-08-16 01:20:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|18
1660613100000|2022-08-16 01:25:00|15433.3|15429.3|15428.6|15424.6|15433.3|15429.3|15428.6|15424.6|8
1660613400000|2022-08-16 01:30:00|15431.7|15427.7|15408.3|15404.3|15433.3|15429.3|15405.1|15401.1|89
1660613700000|2022-08-16 01:35:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|55
1660614000000|2022-08-16 01:40:00|15411.4|15407.4|15416.1|15412.1|15417.6|15413.6|15406.7|15402.7|34
1660614300000|2022-08-16 01:45:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|40
1660614600000|2022-08-16 01:50:00|15405.1|15401.1|15412.9|15408.9|15414.5|15410.5|15405.1|15401.1|47
1660614900000|2022-08-16 01:55:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|106
1660615200000|2022-08-16 02:00:00|15416.1|15412.1|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|23
1660615500000|2022-08-16 02:05:00|15414.5|15410.5|15423.9|15419.9|15423.9|15419.9|15414.5|15410.5|27
1660615800000|2022-08-16 02:10:00|15425.4|15421.4|15447.3|15443.3|15448.9|15444.9|15422.3|15418.3|92
1660616100000|2022-08-16 02:15:00|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|106
1660616400000|2022-08-16 02:20:00|15450.4|15446.4|15462.9|15458.9|15464.5|15460.5|15447.3|15443.3|115
1660616700000|2022-08-16 02:25:00|15461.4|15457.4|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|40
1660617000000|2022-08-16 02:30:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15448.9|15444.9|19
1660617300000|2022-08-16 02:35:00|15448.9|15444.9|15452|15448|15453.6|15449.6|15447.3|15443.3|6
1660617600000|2022-08-16 02:40:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|7
1660617900000|2022-08-16 02:45:00|15448.9|15444.9|15447.3|15443.3|15452|15448|15445.8|15441.8|7
1660618200000|2022-08-16 02:50:00|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|13
1660618500000|2022-08-16 02:55:00|15448.9|15444.9|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|3
1660618800000|2022-08-16 03:00:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|12
1660619100000|2022-08-16 03:05:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15439.5|15435.5|37
1660619400000|2022-08-16 03:10:00|15439.5|15435.5|15437.9|15433.9|15445.8|15441.8|15437.9|15433.9|14
1660619700000|2022-08-16 03:15:00|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|16
1660620000000|2022-08-16 03:20:00|15437.9|15433.9|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|69
1660620300000|2022-08-16 03:25:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|68
1660620600000|2022-08-16 03:30:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|47
1660620900000|2022-08-16 03:35:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|13
1660621200000|2022-08-16 03:40:00|15452|15448|15450.4|15446.4|15452|15448|15447.3|15443.3|8
1660621500000|2022-08-16 03:45:00|15448.9|15444.9|15458.3|15454.3|15459.8|15455.8|15448.9|15444.9|136
1660621800000|2022-08-16 03:50:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|69
1660622100000|2022-08-16 03:55:00|15458.3|15454.3|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|206
1660622400000|2022-08-16 04:00:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|57
1660622700000|2022-08-16 04:05:00|15452|15448|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|55
1660623000000|2022-08-16 04:10:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|25
1660623300000|2022-08-16 04:15:00|15458.3|15454.3|15453.6|15449.6|15461.4|15457.4|15453.6|15449.6|38
1660623600000|2022-08-16 04:20:00|15455.1|15451.1|15456.7|15452.7|15458.3|15454.3|15452|15448|97
1660623900000|2022-08-16 04:25:00|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|9
1660624200000|2022-08-16 04:30:00|15455.1|15451.1|15455.1|15451.1|15459.8|15455.8|15455.1|15451.1|9
1660624500000|2022-08-16 04:35:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|31
1660624800000|2022-08-16 04:40:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|9
1660625100000|2022-08-16 04:45:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|31
1660625400000|2022-08-16 04:50:00|15453.6|15449.6|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|50
1660625700000|2022-08-16 04:55:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|2
1660626000000|2022-08-16 05:00:00|15448.9|15444.9|15455.1|15451.1|15459.8|15455.8|15447.3|15443.3|99
1660626300000|2022-08-16 05:05:00|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15447.3|15443.3|39
1660626600000|2022-08-16 05:10:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|23
1660626900000|2022-08-16 05:15:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|20
1660627200000|2022-08-16 05:20:00|15452|15448|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|20
1660627500000|2022-08-16 05:25:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|19
1660627800000|2022-08-16 05:30:00|15461.4|15457.4|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|17
1660628100000|2022-08-16 05:35:00|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|21
1660628400000|2022-08-16 05:40:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|18
1660628700000|2022-08-16 05:45:00|15461.4|15457.4|15462.9|15458.9|15464.5|15460.5|15459.8|15455.8|38
1660629000000|2022-08-16 05:50:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15456.7|15452.7|165
1660629300000|2022-08-16 05:55:00|15475.4|15471.4|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|232
1660629600000|2022-08-16 06:00:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15459.8|15455.8|312
1660629900000|2022-08-16 06:05:00|15470.8|15466.8|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|95
1660630200000|2022-08-16 06:10:00|15456.7|15452.7|15450.4|15446.4|15464.5|15460.5|15450.4|15446.4|116
1660630500000|2022-08-16 06:15:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|81
1660630800000|2022-08-16 06:20:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|77
1660631100000|2022-08-16 06:25:00|15455.1|15451.1|15466.1|15462.1|15469.2|15465.2|15453.6|15449.6|98
1660631400000|2022-08-16 06:30:00|15467.6|15463.6|15469.2|15465.2|15470.8|15466.8|15462.9|15458.9|118
1660631700000|2022-08-16 06:35:00|15467.6|15463.6|15458.3|15454.3|15469.2|15465.2|15456.7|15452.7|85
1660632000000|2022-08-16 06:40:00|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|88
1660632300000|2022-08-16 06:45:00|15442.6|15438.6|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|109
1660632600000|2022-08-16 06:50:00|15448.9|15444.9|15456.7|15452.7|15459.8|15455.8|15447.3|15443.3|214
1660632900000|2022-08-16 06:55:00|15455.1|15451.1|15478.6|15474.6|15487.9|15483.9|15455.1|15451.1|256
1660633200000|2022-08-16 07:00:00|15481.7|15477.7|15466.1|15462.1|15484.8|15480.8|15462.9|15458.9|316
1660633500000|2022-08-16 07:05:00|15464.5|15460.5|15456.7|15452.7|15469.2|15465.2|15450.4|15446.4|186
1660633800000|2022-08-16 07:10:00|15453.6|15449.6|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|159
1660634100000|2022-08-16 07:15:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15431.7|15427.7|206
1660634400000|2022-08-16 07:20:00|15439.5|15435.5|15447.3|15443.3|15447.3|15443.3|15431.7|15427.7|125
1660634700000|2022-08-16 07:25:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|82
1660635000000|2022-08-16 07:30:00|15442.6|15438.6|15423.9|15419.9|15444.2|15440.2|15419.2|15415.2|153
1660635300000|2022-08-16 07:35:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|66
1660635600000|2022-08-16 07:40:00|15423.9|15419.9|15419.2|15415.2|15428.6|15424.6|15414.5|15410.5|110
1660635900000|2022-08-16 07:45:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|109
1660636200000|2022-08-16 07:50:00|15422.3|15418.3|15433.3|15429.3|15437.9|15433.9|15419.2|15415.2|437
1660636500000|2022-08-16 07:55:00|15431.7|15427.7|15425.4|15421.4|15439.5|15435.5|15422.3|15418.3|150
1660636800000|2022-08-16 08:00:00|15422.3|15418.3|15419.2|15415.2|15441.1|15437.1|15416.1|15412.1|196
1660637100000|2022-08-16 08:05:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15403.6|15399.6|256
1660637400000|2022-08-16 08:10:00|15408.3|15404.3|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|130
1660637700000|2022-08-16 08:15:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|228
1660638000000|2022-08-16 08:20:00|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|125
1660638300000|2022-08-16 08:25:00|15422.3|15418.3|15434.8|15430.8|15434.8|15430.8|15422.3|15418.3|119
1660638600000|2022-08-16 08:30:00|15436.4|15432.4|15450.4|15446.4|15450.4|15446.4|15434.8|15430.8|141
1660638900000|2022-08-16 08:35:00|15452|15448|15442.6|15438.6|15453.6|15449.6|15437.9|15433.9|124
1660639200000|2022-08-16 08:40:00|15441.1|15437.1|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|81
1660639500000|2022-08-16 08:45:00|15434.8|15430.8|15441.1|15437.1|15442.6|15438.6|15434.8|15430.8|71
1660639800000|2022-08-16 08:50:00|15439.5|15435.5|15431.7|15427.7|15444.2|15440.2|15425.4|15421.4|91
1660640100000|2022-08-16 08:55:00|15433.3|15429.3|15428.6|15424.6|15433.3|15429.3|15425.4|15421.4|45
1660640400000|2022-08-16 09:00:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|71
1660640700000|2022-08-16 09:05:00|15427|15423|15412.9|15408.9|15431.7|15427.7|15412.9|15408.9|41
1660641000000|2022-08-16 09:10:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|152
1660641300000|2022-08-16 09:15:00|15414.5|15410.5|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|109
1660641600000|2022-08-16 09:20:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15414.5|15410.5|171
1660641900000|2022-08-16 09:25:00|15420.8|15416.8|15406.7|15402.7|15423.9|15419.9|15406.7|15402.7|65
1660642200000|2022-08-16 09:30:00|15408.3|15404.3|15409.8|15405.8|15412.9|15408.9|15402|15398|164
1660642500000|2022-08-16 09:35:00|15408.3|15404.3|15419.2|15415.2|15420.8|15416.8|15406.7|15402.7|115
1660642800000|2022-08-16 09:40:00|15417.6|15413.6|15420.8|15416.8|15422.3|15418.3|15416.1|15412.1|93
1660643100000|2022-08-16 09:45:00|15419.2|15415.2|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|94
1660643400000|2022-08-16 09:50:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|128
1660643700000|2022-08-16 09:55:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|140
1660644000000|2022-08-16 10:00:00|15416.1|15412.1|15431.7|15427.7|15434.8|15430.8|15416.1|15412.1|165
1660644300000|2022-08-16 10:05:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|50
1660644600000|2022-08-16 10:10:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|63
1660644900000|2022-08-16 10:15:00|15427|15423|15428.6|15424.6|15430.1|15426.1|15425.4|15421.4|29
1660645200000|2022-08-16 10:20:00|15430.1|15426.1|15433.3|15429.3|15437.9|15433.9|15428.6|15424.6|82
1660645500000|2022-08-16 10:25:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|57
1660645800000|2022-08-16 10:30:00|15431.7|15427.7|15450.4|15446.4|15452|15448|15431.7|15427.7|473
1660646100000|2022-08-16 10:35:00|15447.3|15443.3|15444.2|15440.2|15455.1|15451.1|15444.2|15440.2|183
1660646400000|2022-08-16 10:40:00|15442.6|15438.6|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|68
1660646700000|2022-08-16 10:45:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15452|15448|195
1660647000000|2022-08-16 10:50:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|135
1660647300000|2022-08-16 10:55:00|15453.6|15449.6|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|117
1660647600000|2022-08-16 11:00:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|213
1660647900000|2022-08-16 11:05:00|15448.9|15444.9|15434.8|15430.8|15453.6|15449.6|15428.6|15424.6|230
1660648200000|2022-08-16 11:10:00|15433.3|15429.3|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|77
1660648500000|2022-08-16 11:15:00|15425.4|15421.4|15416.1|15412.1|15428.6|15424.6|15412.9|15408.9|215
1660648800000|2022-08-16 11:20:00|15419.2|15415.2|15412.9|15408.9|15428.6|15424.6|15412.9|15408.9|181
1660649100000|2022-08-16 11:25:00|15416.1|15412.1|15419.2|15415.2|15428.6|15424.6|15414.5|15410.5|259
1660649400000|2022-08-16 11:30:00|15420.8|15416.8|15428.6|15424.6|15431.7|15427.7|15419.2|15415.2|282
1660649700000|2022-08-16 11:35:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|134
1660650000000|2022-08-16 11:40:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|114
1660650300000|2022-08-16 11:45:00|15422.3|15418.3|15437.9|15433.9|15437.9|15433.9|15422.3|15418.3|162
1660650600000|2022-08-16 11:50:00|15434.8|15430.8|15423.9|15419.9|15434.8|15430.8|15419.2|15415.2|299
1660650900000|2022-08-16 11:55:00|15422.3|15418.3|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|213
1660651200000|2022-08-16 12:00:00|15411.4|15407.4|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|467
1660651500000|2022-08-16 12:05:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|2554
1660651800000|2022-08-16 12:10:00|15412.9|15408.9|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|176
1660652100000|2022-08-16 12:15:00|15414.5|15410.5|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|133
1660652400000|2022-08-16 12:20:00|15420.8|15416.8|15387.9|15383.9|15428.6|15424.6|15387.9|15383.9|466
1660652700000|2022-08-16 12:25:00|15391.1|15387.1|15397.3|15393.3|15403.6|15399.6|15381.7|15377.7|768
1660653000000|2022-08-16 12:30:00|15400.4|15396.4|15366.1|15362.1|15408.3|15404.3|15366.1|15362.1|1053
1660653300000|2022-08-16 12:35:00|15362.9|15358.9|15381.7|15377.7|15394.2|15390.2|15359.8|15355.8|801
1660653600000|2022-08-16 12:40:00|15380.1|15376.1|15364.5|15360.5|15383.3|15379.3|15355.1|15351.1|754
1660653900000|2022-08-16 12:45:00|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|664
1660654200000|2022-08-16 12:50:00|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|535
1660654500000|2022-08-16 12:55:00|15366.1|15362.1|15378.6|15374.6|15386.4|15382.4|15362.9|15358.9|513
1660654800000|2022-08-16 13:00:00|15380.1|15376.1|15398.9|15394.9|15406.7|15402.7|15369.2|15365.2|459
1660655100000|2022-08-16 13:05:00|15397.3|15393.3|15412.9|15408.9|15412.9|15408.9|15387.9|15383.9|500
1660655400000|2022-08-16 13:10:00|15409.8|15405.8|15391.1|15387.1|15417.6|15413.6|15387.9|15383.9|1696
1660655700000|2022-08-16 13:15:00|15389.5|15385.5|15381.7|15377.7|15394.2|15390.2|15375.4|15371.4|654
1660656000000|2022-08-16 13:20:00|15380.1|15376.1|15370.8|15366.8|15387.9|15383.9|15370.8|15366.8|490
1660656300000|2022-08-16 13:25:00|15369.2|15365.2|15366.1|15362.1|15375.4|15371.4|15362.9|15358.9|599
1660656600000|2022-08-16 13:30:00|15369.2|15365.2|15344.2|15340.2|15369.2|15365.2|15337.9|15333.9|1701
1660656900000|2022-08-16 13:35:00|15345.8|15341.8|15325.4|15321.4|15345.8|15341.8|15325.4|15321.4|994
1660657200000|2022-08-16 13:40:00|15322.3|15318.3|15275.4|15271.4|15323.9|15319.9|15262.9|15258.9|1719
1660657500000|2022-08-16 13:45:00|15278.6|15274.6|15266.1|15262.1|15281.7|15277.7|15259.8|15255.8|1221
1660657800000|2022-08-16 13:50:00|15264.5|15260.5|15244.2|15240.2|15266.1|15262.1|15241.1|15237.1|1454
1660658100000|2022-08-16 13:55:00|15247.3|15243.3|15241.1|15237.1|15259.8|15255.8|15231.7|15227.7|936
1660658400000|2022-08-16 14:00:00|15244.2|15240.2|15269.2|15265.2|15270.8|15266.8|15234.8|15230.8|1142
1660658700000|2022-08-16 14:05:00|15267.6|15263.6|15292.6|15288.6|15297.3|15293.3|15266.1|15262.1|989
1660659000000|2022-08-16 14:10:00|15294.2|15290.2|15278.6|15274.6|15297.3|15293.3|15275.4|15271.4|2611
1660659300000|2022-08-16 14:15:00|15281.7|15277.7|15262.9|15258.9|15284.8|15280.8|15256.7|15252.7|995
1660659600000|2022-08-16 14:20:00|15264.5|15260.5|15281.7|15277.7|15284.8|15280.8|15259.8|15255.8|1282
1660659900000|2022-08-16 14:25:00|15278.6|15274.6|15294.2|15290.2|15294.2|15290.2|15266.1|15262.1|621
1660660200000|2022-08-16 14:30:00|15297.3|15293.3|15316.1|15312.1|15322.3|15318.3|15287.9|15283.9|1852
1660660500000|2022-08-16 14:35:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15312.9|15308.9|1017
1660660800000|2022-08-16 14:40:00|15317.6|15313.6|15314.5|15310.5|15319.2|15315.2|15306.7|15302.7|651
1660661100000|2022-08-16 14:45:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|785
1660661400000|2022-08-16 14:50:00|15308.3|15304.3|15302|15298|15309.8|15305.8|15291.1|15287.1|916
1660661700000|2022-08-16 14:55:00|15300.4|15296.4|15300.4|15296.4|15309.8|15305.8|15294.2|15290.2|668
1660662000000|2022-08-16 15:00:00|15302|15298|15328.6|15324.6|15331.7|15327.7|15302|15298|2302
1660662300000|2022-08-16 15:05:00|15331.7|15327.7|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|2003
1660662600000|2022-08-16 15:10:00|15336.4|15332.4|15350.4|15346.4|15350.4|15346.4|15325.4|15321.4|1228
1660662900000|2022-08-16 15:15:00|15353.6|15349.6|15334.8|15330.8|15353.6|15349.6|15334.8|15330.8|921
1660663200000|2022-08-16 15:20:00|15336.4|15332.4|15350.4|15346.4|15353.6|15349.6|15336.4|15332.4|371
1660663500000|2022-08-16 15:25:00|15353.6|15349.6|15367.6|15363.6|15381.7|15377.7|15352|15348|6199
1660663800000|2022-08-16 15:30:00|15366.1|15362.1|15375.4|15371.4|15381.7|15377.7|15366.1|15362.1|555
1660664100000|2022-08-16 15:35:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|410
1660664400000|2022-08-16 15:40:00|15381.7|15377.7|15372.3|15368.3|15384.8|15380.8|15372.3|15368.3|1012
1660664700000|2022-08-16 15:45:00|15375.4|15371.4|15366.1|15362.1|15375.4|15371.4|15359.8|15355.8|657
1660665000000|2022-08-16 15:50:00|15367.6|15363.6|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|327
1660665300000|2022-08-16 15:55:00|15350.4|15346.4|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|319
1660665600000|2022-08-16 16:00:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15361.4|15357.4|315
1660665900000|2022-08-16 16:05:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|283
1660666200000|2022-08-16 16:10:00|15361.4|15357.4|15369.2|15365.2|15369.2|15365.2|15359.8|15355.8|175
1660666500000|2022-08-16 16:15:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|280
1660666800000|2022-08-16 16:20:00|15373.9|15369.9|15391.1|15387.1|15394.2|15390.2|15373.9|15369.9|191
1660667100000|2022-08-16 16:25:00|15387.9|15383.9|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|693
1660667400000|2022-08-16 16:30:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|240
1660667700000|2022-08-16 16:35:00|15391.1|15387.1|15397.3|15393.3|15402|15398|15391.1|15387.1|342
1660668000000|2022-08-16 16:40:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|296
1660668300000|2022-08-16 16:45:00|15405.1|15401.1|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|369
1660668600000|2022-08-16 16:50:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|297
1660668900000|2022-08-16 16:55:00|15391.1|15387.1|15400.4|15396.4|15403.6|15399.6|15391.1|15387.1|230
1660669200000|2022-08-16 17:00:00|15397.3|15393.3|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|429
1660669500000|2022-08-16 17:05:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15378.6|15374.6|240
1660669800000|2022-08-16 17:10:00|15386.4|15382.4|15403.6|15399.6|15403.6|15399.6|15384.8|15380.8|188
1660670100000|2022-08-16 17:15:00|15405.1|15401.1|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|306
1660670400000|2022-08-16 17:20:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|143
1660670700000|2022-08-16 17:25:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|883
1660671000000|2022-08-16 17:30:00|15406.7|15402.7|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|453
1660671300000|2022-08-16 17:35:00|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|240
1660671600000|2022-08-16 17:40:00|15416.1|15412.1|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|176
1660671900000|2022-08-16 17:45:00|15416.1|15412.1|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|123
1660672200000|2022-08-16 17:50:00|15416.1|15412.1|15406.7|15402.7|15417.6|15413.6|15403.6|15399.6|314
1660672500000|2022-08-16 17:55:00|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|129
1660672800000|2022-08-16 18:00:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|1035
1660673100000|2022-08-16 18:05:00|15409.8|15405.8|15420.8|15416.8|15422.3|15418.3|15406.7|15402.7|802
1660673400000|2022-08-16 18:10:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15411.4|15407.4|2014
1660673700000|2022-08-16 18:15:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|293
1660674000000|2022-08-16 18:20:00|15417.6|15413.6|15400.4|15396.4|15419.2|15415.2|15400.4|15396.4|644
1660674300000|2022-08-16 18:25:00|15402|15398|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|1033
1660674600000|2022-08-16 18:30:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|320
1660674900000|2022-08-16 18:35:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|390
1660675200000|2022-08-16 18:40:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|555
1660675500000|2022-08-16 18:45:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|682
1660675800000|2022-08-16 18:50:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|423
1660676100000|2022-08-16 18:55:00|15398.9|15394.9|15403.6|15399.6|15409.8|15405.8|15397.3|15393.3|897
1660676400000|2022-08-16 19:00:00|15406.7|15402.7|15416.1|15412.1|15419.2|15415.2|15405.1|15401.1|514
1660676700000|2022-08-16 19:05:00|15414.5|15410.5|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|274
1660677000000|2022-08-16 19:10:00|15411.4|15407.4|15414.5|15410.5|15416.1|15412.1|15411.4|15407.4|220
1660677300000|2022-08-16 19:15:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|155
1660677600000|2022-08-16 19:20:00|15412.9|15408.9|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|238
1660677900000|2022-08-16 19:25:00|15416.1|15412.1|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|302
1660678200000|2022-08-16 19:30:00|15412.9|15408.9|15434.8|15430.8|15444.2|15440.2|15409.8|15405.8|1203
1660678500000|2022-08-16 19:35:00|15433.3|15429.3|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|240
1660678800000|2022-08-16 19:40:00|15427|15423|15433.3|15429.3|15437.9|15433.9|15425.4|15421.4|264
1660679100000|2022-08-16 19:45:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|263
1660679400000|2022-08-16 19:50:00|15433.3|15429.3|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|574
1660679700000|2022-08-16 19:55:00|15430.1|15426.1|15456.7|15452.7|15462.9|15458.9|15430.1|15426.1|1697
1660680000000|2022-08-16 20:00:00|15453.6|15449.6|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|689
1660680300000|2022-08-16 20:05:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15436.4|15432.4|288
1660680600000|2022-08-16 20:10:00|15456.7|15452.7|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|254
1660680900000|2022-08-16 20:15:00|15461.4|15457.4|15461.4|15457.4|15472.3|15468.3|15456.7|15452.7|375
1660681200000|2022-08-16 20:20:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|202
1660681500000|2022-08-16 20:25:00|15464.5|15460.5|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|258
1660681800000|2022-08-16 20:30:00|15462.9|15458.9|15450.4|15446.4|15462.9|15458.9|15447.3|15443.3|211
1660682100000|2022-08-16 20:35:00|15447.3|15443.3|15462.9|15458.9|15466.1|15462.1|15447.3|15443.3|208
1660682400000|2022-08-16 20:40:00|15461.4|15457.4|15464.5|15460.5|15464.5|15460.5|15456.7|15452.7|69
1660682700000|2022-08-16 20:45:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15458.3|15454.3|122
1660683000000|2022-08-16 20:50:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15453.6|15449.6|265
1660683300000|2022-08-16 20:55:00|15455.1|15451.1|15459.8|15455.8|15461.4|15457.4|15453.6|15449.6|145
1660687200000|2022-08-16 22:00:00|15444.2|15440.2|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|47
1660687500000|2022-08-16 22:05:00|15455.1|15451.1|15458.3|15454.3|15459.8|15455.8|15453.6|15449.6|25
1660687800000|2022-08-16 22:10:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|22
1660688100000|2022-08-16 22:15:00|15452|15448|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|11
1660688400000|2022-08-16 22:20:00|15450.4|15446.4|15453.6|15449.6|15456.7|15452.7|15448.9|15444.9|0
1660688700000|2022-08-16 22:25:00|15455.1|15451.1|15448.9|15444.9|15455.1|15451.1|15448.9|15444.9|3
1660689000000|2022-08-16 22:30:00|15450.4|15446.4|15445.8|15441.8|15450.4|15446.4|15442.6|15438.6|65
1660689300000|2022-08-16 22:35:00|15444.2|15440.2|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|7
1660689600000|2022-08-16 22:40:00|15439.5|15435.5|15436.4|15432.4|15439.5|15435.5|15431.7|15427.7|44
1660689900000|2022-08-16 22:45:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|21
1660690200000|2022-08-16 22:50:00|15436.4|15432.4|15441.1|15437.1|15442.6|15438.6|15436.4|15432.4|13
1660690500000|2022-08-16 22:55:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|3
1660690800000|2022-08-16 23:00:00|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15434.8|15430.8|3
1660691100000|2022-08-16 23:05:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|5
1660691400000|2022-08-16 23:10:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15428.6|15424.6|20
1660691700000|2022-08-16 23:15:00|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15430.1|15426.1|2
1660692000000|2022-08-16 23:20:00|15428.6|15424.6|15433.3|15429.3|15433.3|15429.3|15428.6|15424.6|4
1660692300000|2022-08-16 23:25:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|1
1660692600000|2022-08-16 23:30:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1660692900000|2022-08-16 23:35:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|4
1660693200000|2022-08-16 23:40:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|9
1660693500000|2022-08-16 23:45:00|15436.4|15432.4|15433.3|15429.3|15439.5|15435.5|15433.3|15429.3|15
1660693800000|2022-08-16 23:50:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|1
1660694100000|2022-08-16 23:55:00|15433.3|15429.3|15431.7|15427.7|15436.4|15432.4|15430.1|15426.1|13
1660694400000|2022-08-17 00:00:00|15430.1|15426.1|15419.2|15415.2|15430.1|15426.1|15419.2|15415.2|57
1660694700000|2022-08-17 00:05:00|15417.6|15413.6|15420.8|15416.8|15422.3|15418.3|15416.1|15412.1|42
1660695000000|2022-08-17 00:10:00|15422.3|15418.3|15428.6|15424.6|15433.3|15429.3|15422.3|15418.3|29
1660695300000|2022-08-17 00:15:00|15427|15423|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|55
1660695600000|2022-08-17 00:20:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|146
1660695900000|2022-08-17 00:25:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|22
1660696200000|2022-08-17 00:30:00|15433.3|15429.3|15427|15423|15434.8|15430.8|15425.4|15421.4|103
1660696500000|2022-08-17 00:35:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|79
1660696800000|2022-08-17 00:40:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|19
1660697100000|2022-08-17 00:45:00|15433.3|15429.3|15430.1|15426.1|15434.8|15430.8|15430.1|15426.1|25
1660697400000|2022-08-17 00:50:00|15428.6|15424.6|15422.3|15418.3|15431.7|15427.7|15420.8|15416.8|48
1660697700000|2022-08-17 00:55:00|15425.4|15421.4|15428.6|15424.6|15430.1|15426.1|15423.9|15419.9|26
1660698000000|2022-08-17 01:00:00|15430.1|15426.1|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|48
1660698300000|2022-08-17 01:05:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|11
1660698600000|2022-08-17 01:10:00|15431.7|15427.7|15427|15423|15431.7|15427.7|15425.4|15421.4|19
1660698900000|2022-08-17 01:15:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|21
1660699200000|2022-08-17 01:20:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15433.3|15429.3|32
1660699500000|2022-08-17 01:25:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|20
1660699800000|2022-08-17 01:30:00|15444.2|15440.2|15437.9|15433.9|15452|15448|15434.8|15430.8|137
1660700100000|2022-08-17 01:35:00|15436.4|15432.4|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|48
1660700400000|2022-08-17 01:40:00|15444.2|15440.2|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|108
1660700700000|2022-08-17 01:45:00|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|48
1660701000000|2022-08-17 01:50:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|65
1660701300000|2022-08-17 01:55:00|15461.4|15457.4|15461.4|15457.4|15466.1|15462.1|15459.8|15455.8|10
1660701600000|2022-08-17 02:00:00|15459.8|15455.8|15456.7|15452.7|15464.5|15460.5|15455.1|15451.1|27
1660701900000|2022-08-17 02:05:00|15453.6|15449.6|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|17
1660702200000|2022-08-17 02:10:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|40
1660702500000|2022-08-17 02:15:00|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|42
1660702800000|2022-08-17 02:20:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|35
1660703100000|2022-08-17 02:25:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|45
1660703400000|2022-08-17 02:30:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|12
1660703700000|2022-08-17 02:35:00|15448.9|15444.9|15442.6|15438.6|15448.9|15444.9|15441.1|15437.1|34
1660704000000|2022-08-17 02:40:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|15
1660704300000|2022-08-17 02:45:00|15439.5|15435.5|15442.6|15438.6|15444.2|15440.2|15439.5|15435.5|24
1660704600000|2022-08-17 02:50:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|12
1660704900000|2022-08-17 02:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|7
1660705200000|2022-08-17 03:00:00|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|58
1660705500000|2022-08-17 03:05:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1660705800000|2022-08-17 03:10:00|15434.8|15430.8|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|76
1660706100000|2022-08-17 03:15:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|21
1660706400000|2022-08-17 03:20:00|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|14
1660706700000|2022-08-17 03:25:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|24
1660707000000|2022-08-17 03:30:00|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15437.9|15433.9|6
1660707300000|2022-08-17 03:35:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|9
1660707600000|2022-08-17 03:40:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|25
1660707900000|2022-08-17 03:45:00|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|7
1660708200000|2022-08-17 03:50:00|||||||||1
1660708500000|2022-08-17 03:55:00|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|2
1660708800000|2022-08-17 04:00:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|11
1660709100000|2022-08-17 04:05:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|7
1660709400000|2022-08-17 04:10:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|7
1660709700000|2022-08-17 04:15:00|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1660710000000|2022-08-17 04:20:00|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|13
1660710300000|2022-08-17 04:25:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|9
1660710600000|2022-08-17 04:30:00|15434.8|15430.8|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|264
1660710900000|2022-08-17 04:35:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|80
1660711200000|2022-08-17 04:40:00|15441.1|15437.1|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|95
1660711500000|2022-08-17 04:45:00|15445.8|15441.8|15442.6|15438.6|15445.8|15441.8|15441.1|15437.1|10
1660711800000|2022-08-17 04:50:00|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|13
1660712100000|2022-08-17 04:55:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|6
1660712400000|2022-08-17 05:00:00|15439.5|15435.5|15450.4|15446.4|15452|15448|15437.9|15433.9|893
1660712700000|2022-08-17 05:05:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|32
1660713000000|2022-08-17 05:10:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|27
1660713300000|2022-08-17 05:15:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|14
1660713600000|2022-08-17 05:20:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15442.6|15438.6|57
1660713900000|2022-08-17 05:25:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15445.8|15441.8|9
1660714200000|2022-08-17 05:30:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|14
1660714500000|2022-08-17 05:35:00|15450.4|15446.4|15455.1|15451.1|15456.7|15452.7|15450.4|15446.4|31
1660714800000|2022-08-17 05:40:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|106
1660715100000|2022-08-17 05:45:00|15455.1|15451.1|15462.9|15458.9|15469.2|15465.2|15455.1|15451.1|77
1660715400000|2022-08-17 05:50:00|15459.8|15455.8|15455.1|15451.1|15461.4|15457.4|15455.1|15451.1|15
1660715700000|2022-08-17 05:55:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|30
1660716000000|2022-08-17 06:00:00|15455.1|15451.1|15433.3|15429.3|15456.7|15452.7|15433.3|15429.3|135
1660716300000|2022-08-17 06:05:00|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15423.9|15419.9|139
1660716600000|2022-08-17 06:10:00|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|142
1660716900000|2022-08-17 06:15:00|15422.3|15418.3|15414.5|15410.5|15425.4|15421.4|15412.9|15408.9|150
1660717200000|2022-08-17 06:20:00|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|112
1660717500000|2022-08-17 06:25:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|177
1660717800000|2022-08-17 06:30:00|15417.6|15413.6|15422.3|15418.3|15428.6|15424.6|15414.5|15410.5|77
1660718100000|2022-08-17 06:35:00|15419.2|15415.2|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|126
1660718400000|2022-08-17 06:40:00|15412.9|15408.9|15431.7|15427.7|15434.8|15430.8|15406.7|15402.7|145
1660718700000|2022-08-17 06:45:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|69
1660719000000|2022-08-17 06:50:00|15431.7|15427.7|15444.2|15440.2|15445.8|15441.8|15431.7|15427.7|63
1660719300000|2022-08-17 06:55:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|119
1660719600000|2022-08-17 07:00:00|15433.3|15429.3|15422.3|15418.3|15445.8|15441.8|15416.1|15412.1|268
1660719900000|2022-08-17 07:05:00|15423.9|15419.9|15416.1|15412.1|15428.6|15424.6|15408.3|15404.3|290
1660720200000|2022-08-17 07:10:00|15414.5|15410.5|15409.8|15405.8|15417.6|15413.6|15403.6|15399.6|218
1660720500000|2022-08-17 07:15:00|15412.9|15408.9|15397.3|15393.3|15416.1|15412.1|15397.3|15393.3|123
1660720800000|2022-08-17 07:20:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15386.4|15382.4|117
1660721100000|2022-08-17 07:25:00|15395.8|15391.8|15408.3|15404.3|15409.8|15405.8|15394.2|15390.2|131
1660721400000|2022-08-17 07:30:00|15409.8|15405.8|15391.1|15387.1|15409.8|15405.8|15391.1|15387.1|167
1660721700000|2022-08-17 07:35:00|15389.5|15385.5|15395.8|15391.8|15400.4|15396.4|15386.4|15382.4|200
1660722000000|2022-08-17 07:40:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|208
1660722300000|2022-08-17 07:45:00|15389.5|15385.5|15372.3|15368.3|15389.5|15385.5|15372.3|15368.3|176
1660722600000|2022-08-17 07:50:00|15369.2|15365.2|15358.3|15354.3|15375.4|15371.4|15356.7|15352.7|218
1660722900000|2022-08-17 07:55:00|15356.7|15352.7|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|218
1660723200000|2022-08-17 08:00:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15337.9|15333.9|158
1660723500000|2022-08-17 08:05:00|15342.6|15338.6|15358.3|15354.3|15358.3|15354.3|15341.1|15337.1|193
1660723800000|2022-08-17 08:10:00|15356.7|15352.7|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|349
1660724100000|2022-08-17 08:15:00|15355.1|15351.1|15352|15348|15355.1|15351.1|15344.2|15340.2|160
1660724400000|2022-08-17 08:20:00|15353.6|15349.6|15344.2|15340.2|15356.7|15352.7|15341.1|15337.1|165
1660724700000|2022-08-17 08:25:00|15341.1|15337.1|15325.4|15321.4|15341.1|15337.1|15322.3|15318.3|335
1660725000000|2022-08-17 08:30:00|15327|15323|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|212
1660725300000|2022-08-17 08:35:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|80
1660725600000|2022-08-17 08:40:00|15333.3|15329.3|15331.7|15327.7|15344.2|15340.2|15328.6|15324.6|151
1660725900000|2022-08-17 08:45:00|15330.1|15326.1|15323.9|15319.9|15334.8|15330.8|15319.2|15315.2|131
1660726200000|2022-08-17 08:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|80
1660726500000|2022-08-17 08:55:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|267
1660726800000|2022-08-17 09:00:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|190
1660727100000|2022-08-17 09:05:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|66
1660727400000|2022-08-17 09:10:00|15333.3|15329.3|15339.5|15335.5|15344.2|15340.2|15333.3|15329.3|102
1660727700000|2022-08-17 09:15:00|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|81
1660728000000|2022-08-17 09:20:00|15350.4|15346.4|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|138
1660728300000|2022-08-17 09:25:00|15358.3|15354.3|15362.9|15358.9|15364.5|15360.5|15353.6|15349.6|50
1660728600000|2022-08-17 09:30:00|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15352|15348|134
1660728900000|2022-08-17 09:35:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|54
1660729200000|2022-08-17 09:40:00|15353.6|15349.6|15347.3|15343.3|15355.1|15351.1|15347.3|15343.3|92
1660729500000|2022-08-17 09:45:00|15345.8|15341.8|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|198
1660729800000|2022-08-17 09:50:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|202
1660730100000|2022-08-17 09:55:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|138
1660730400000|2022-08-17 10:00:00|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|292
1660730700000|2022-08-17 10:05:00|15328.6|15324.6|15320.8|15316.8|15339.5|15335.5|15319.2|15315.2|267
1660731000000|2022-08-17 10:10:00|15322.3|15318.3|15322.3|15318.3|15328.6|15324.6|15320.8|15316.8|156
1660731300000|2022-08-17 10:15:00|15320.8|15316.8|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|105
1660731600000|2022-08-17 10:20:00|15325.4|15321.4|15334.8|15330.8|15336.4|15332.4|15325.4|15321.4|85
1660731900000|2022-08-17 10:25:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|37
1660732200000|2022-08-17 10:30:00|15333.3|15329.3|15336.4|15332.4|15341.1|15337.1|15331.7|15327.7|139
1660732500000|2022-08-17 10:35:00|15334.8|15330.8|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|73
1660732800000|2022-08-17 10:40:00|15342.6|15338.6|15345.8|15341.8|15348.9|15344.9|15341.1|15337.1|76
1660733100000|2022-08-17 10:45:00|15347.3|15343.3|15342.6|15338.6|15347.3|15343.3|15337.9|15333.9|80
1660733400000|2022-08-17 10:50:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15334.8|15330.8|46
1660733700000|2022-08-17 10:55:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|79
1660734000000|2022-08-17 11:00:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|128
1660734300000|2022-08-17 11:05:00|15333.3|15329.3|15330.1|15326.1|15334.8|15330.8|15325.4|15321.4|108
1660734600000|2022-08-17 11:10:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15328.6|15324.6|115
1660734900000|2022-08-17 11:15:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|279
1660735200000|2022-08-17 11:20:00|15322.3|15318.3|15314.5|15310.5|15323.9|15319.9|15309.8|15305.8|167
1660735500000|2022-08-17 11:25:00|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15297.3|15293.3|299
1660735800000|2022-08-17 11:30:00|15297.3|15293.3|15306.7|15302.7|15312.9|15308.9|15291.1|15287.1|367
1660736100000|2022-08-17 11:35:00|15305.1|15301.1|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|306
1660736400000|2022-08-17 11:40:00|15306.7|15302.7|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|283
1660736700000|2022-08-17 11:45:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15312.9|15308.9|284
1660737000000|2022-08-17 11:50:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|317
1660737300000|2022-08-17 11:55:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15309.8|15305.8|204
1660737600000|2022-08-17 12:00:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|268
1660737900000|2022-08-17 12:05:00|15320.8|15316.8|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|1999
1660738200000|2022-08-17 12:10:00|15323.9|15319.9|15309.8|15305.8|15325.4|15321.4|15306.7|15302.7|316
1660738500000|2022-08-17 12:15:00|15308.3|15304.3|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|557
1660738800000|2022-08-17 12:20:00|15309.8|15305.8|15281.7|15277.7|15309.8|15305.8|15272.3|15268.3|954
1660739100000|2022-08-17 12:25:00|15284.8|15280.8|15298.9|15294.9|15298.9|15294.9|15278.6|15274.6|588
1660739400000|2022-08-17 12:30:00|15281.7|15277.7|15294.2|15290.2|15306.7|15302.7|15278.6|15274.6|1300
1660739700000|2022-08-17 12:35:00|15295.8|15291.8|15306.7|15302.7|15311.4|15307.4|15294.2|15290.2|889
1660740000000|2022-08-17 12:40:00|15303.6|15299.6|15287.9|15283.9|15322.3|15318.3|15283.3|15279.3|712
1660740300000|2022-08-17 12:45:00|15286.4|15282.4|15303.6|15299.6|15303.6|15299.6|15281.7|15277.7|711
1660740600000|2022-08-17 12:50:00|15305.1|15301.1|15328.6|15324.6|15328.6|15324.6|15297.3|15293.3|614
1660740900000|2022-08-17 12:55:00|15327|15323|15356.7|15352.7|15362.9|15358.9|15325.4|15321.4|2182
1660741200000|2022-08-17 13:00:00|15353.6|15349.6|15356.7|15352.7|15366.1|15362.1|15334.8|15330.8|1999
1660741500000|2022-08-17 13:05:00|15353.6|15349.6|15353.6|15349.6|15364.5|15360.5|15350.4|15346.4|791
1660741800000|2022-08-17 13:10:00|15355.1|15351.1|15312.9|15308.9|15359.8|15355.8|15312.9|15308.9|745
1660742100000|2022-08-17 13:15:00|15314.5|15310.5|15322.3|15318.3|15331.7|15327.7|15312.9|15308.9|583
1660742400000|2022-08-17 13:20:00|15323.9|15319.9|15337.9|15333.9|15347.3|15343.3|15322.3|15318.3|706
1660742700000|2022-08-17 13:25:00|15339.5|15335.5|15344.2|15340.2|15350.4|15346.4|15327|15323|705
1660743000000|2022-08-17 13:30:00|15341.1|15337.1|15328.6|15324.6|15344.2|15340.2|15319.2|15315.2|2856
1660743300000|2022-08-17 13:35:00|15334.8|15330.8|15328.6|15324.6|15337.9|15333.9|15319.2|15315.2|843
1660743600000|2022-08-17 13:40:00|15331.7|15327.7|15334.8|15330.8|15350.4|15346.4|15316.1|15312.1|720
1660743900000|2022-08-17 13:45:00|15336.4|15332.4|15331.7|15327.7|15341.1|15337.1|15325.4|15321.4|552
1660744200000|2022-08-17 13:50:00|15328.6|15324.6|15312.9|15308.9|15333.3|15329.3|15309.8|15305.8|723
1660744500000|2022-08-17 13:55:00|15314.5|15310.5|15300.4|15296.4|15316.1|15312.1|15294.2|15290.2|636
1660744800000|2022-08-17 14:00:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15294.2|15290.2|3778
1660745100000|2022-08-17 14:05:00|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15295.8|15291.8|1490
1660745400000|2022-08-17 14:10:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15303.6|15299.6|279
1660745700000|2022-08-17 14:15:00|15323.9|15319.9|15331.7|15327.7|15339.5|15335.5|15322.3|15318.3|709
1660746000000|2022-08-17 14:20:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|389
1660746300000|2022-08-17 14:25:00|15327|15323|15325.4|15321.4|15337.9|15333.9|15312.9|15308.9|454
1660746600000|2022-08-17 14:30:00|15322.3|15318.3|15319.2|15315.2|15328.6|15324.6|15312.9|15308.9|709
1660746900000|2022-08-17 14:35:00|15316.1|15312.1|15337.9|15333.9|15347.3|15343.3|15316.1|15312.1|531
1660747200000|2022-08-17 14:40:00|15334.8|15330.8|15320.8|15316.8|15337.9|15333.9|15316.1|15312.1|438
1660747500000|2022-08-17 14:45:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15303.6|15299.6|605
1660747800000|2022-08-17 14:50:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|493
1660748100000|2022-08-17 14:55:00|15319.2|15315.2|15316.1|15312.1|15320.8|15316.8|15308.3|15304.3|475
1660748400000|2022-08-17 15:00:00|15312.9|15308.9|15306.7|15302.7|15325.4|15321.4|15303.6|15299.6|649
1660748700000|2022-08-17 15:05:00|15308.3|15304.3|15303.6|15299.6|15314.5|15310.5|15300.4|15296.4|1012
1660749000000|2022-08-17 15:10:00|15300.4|15296.4|15281.7|15277.7|15303.6|15299.6|15278.6|15274.6|1259
1660749300000|2022-08-17 15:15:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|1027
1660749600000|2022-08-17 15:20:00|15294.2|15290.2|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|522
1660749900000|2022-08-17 15:25:00|15294.2|15290.2|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|565
1660750200000|2022-08-17 15:30:00|15284.8|15280.8|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|941
1660750500000|2022-08-17 15:35:00|15281.7|15277.7|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|421
1660750800000|2022-08-17 15:40:00|15272.3|15268.3|15281.7|15277.7|15281.7|15277.7|15266.1|15262.1|556
1660751100000|2022-08-17 15:45:00|15280.1|15276.1|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|629
1660751400000|2022-08-17 15:50:00|15281.7|15277.7|15272.3|15268.3|15281.7|15277.7|15272.3|15268.3|506
1660751700000|2022-08-17 15:55:00|15269.2|15265.2|15262.9|15258.9|15275.4|15271.4|15259.8|15255.8|601
1660752000000|2022-08-17 16:00:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|437
1660752300000|2022-08-17 16:05:00|15264.5|15260.5|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|534
1660752600000|2022-08-17 16:10:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|292
1660752900000|2022-08-17 16:15:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|244
1660753200000|2022-08-17 16:20:00|15258.3|15254.3|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|349
1660753500000|2022-08-17 16:25:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|218
1660753800000|2022-08-17 16:30:00|15275.4|15271.4|15291.1|15287.1|15291.1|15287.1|15275.4|15271.4|412
1660754100000|2022-08-17 16:35:00|15287.9|15283.9|15312.9|15308.9|15312.9|15308.9|15284.8|15280.8|565
1660754400000|2022-08-17 16:40:00|15309.8|15305.8|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|854
1660754700000|2022-08-17 16:45:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|485
1660755000000|2022-08-17 16:50:00|15322.3|15318.3|15331.7|15327.7|15337.9|15333.9|15322.3|15318.3|798
1660755300000|2022-08-17 16:55:00|15333.3|15329.3|15323.9|15319.9|15334.8|15330.8|15319.2|15315.2|794
1660755600000|2022-08-17 17:00:00|15322.3|15318.3|15286.4|15282.4|15334.8|15330.8|15266.1|15262.1|1820
1660755900000|2022-08-17 17:05:00|15284.8|15280.8|15278.6|15274.6|15292.6|15288.6|15272.3|15268.3|1429
1660756200000|2022-08-17 17:10:00|15275.4|15271.4|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|549
1660756500000|2022-08-17 17:15:00|15267.6|15263.6|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|486
1660756800000|2022-08-17 17:20:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|705
1660757100000|2022-08-17 17:25:00|15258.3|15254.3|15266.1|15262.1|15272.3|15268.3|15256.7|15252.7|635
1660757400000|2022-08-17 17:30:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|378
1660757700000|2022-08-17 17:35:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|337
1660758000000|2022-08-17 17:40:00|15272.3|15268.3|15253.6|15249.6|15272.3|15268.3|15253.6|15249.6|696
1660758300000|2022-08-17 17:45:00|15255.1|15251.1|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|562
1660758600000|2022-08-17 17:50:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|405
1660758900000|2022-08-17 17:55:00|15261.4|15257.4|15247.3|15243.3|15262.9|15258.9|15244.2|15240.2|444
1660759200000|2022-08-17 18:00:00|15248.9|15244.9|15281.7|15277.7|15284.8|15280.8|15248.9|15244.9|1419
1660759500000|2022-08-17 18:05:00|15283.3|15279.3|15277|15273|15284.8|15280.8|15269.2|15265.2|911
1660759800000|2022-08-17 18:10:00|15275.4|15271.4|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|804
1660760100000|2022-08-17 18:15:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15275.4|15271.4|1214
1660760400000|2022-08-17 18:20:00|15295.8|15291.8|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|642
1660760700000|2022-08-17 18:25:00|15298.9|15294.9|15312.9|15308.9|15319.2|15315.2|15297.3|15293.3|648
1660761000000|2022-08-17 18:30:00|15314.5|15310.5|15306.7|15302.7|15319.2|15315.2|15306.7|15302.7|498
1660761300000|2022-08-17 18:35:00|15303.6|15299.6|15312.9|15308.9|15322.3|15318.3|15300.4|15296.4|704
1660761600000|2022-08-17 18:40:00|15309.8|15305.8|15312.9|15308.9|15317.6|15313.6|15308.3|15304.3|407
1660761900000|2022-08-17 18:45:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|415
1660762200000|2022-08-17 18:50:00|15311.4|15307.4|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|690
1660762500000|2022-08-17 18:55:00|15298.9|15294.9|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|881
1660762800000|2022-08-17 19:00:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|850
1660763100000|2022-08-17 19:05:00|15289.5|15285.5|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|207
1660763400000|2022-08-17 19:10:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|306
1660763700000|2022-08-17 19:15:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|182
1660764000000|2022-08-17 19:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|159
1660764300000|2022-08-17 19:25:00|15286.4|15282.4|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|310
1660764600000|2022-08-17 19:30:00|15287.9|15283.9|15284.8|15280.8|15292.6|15288.6|15284.8|15280.8|246
1660764900000|2022-08-17 19:35:00|15283.3|15279.3|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|364
1660765200000|2022-08-17 19:40:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|410
1660765500000|2022-08-17 19:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|391
1660765800000|2022-08-17 19:50:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|445
1660766100000|2022-08-17 19:55:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|2151
1660766400000|2022-08-17 20:00:00|15294.2|15290.2|15297.3|15293.3|15303.6|15299.6|15284.8|15280.8|1156
1660766700000|2022-08-17 20:05:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|409
1660767000000|2022-08-17 20:10:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|448
1660767300000|2022-08-17 20:15:00|15302|15298|15275.4|15271.4|15302|15298|15275.4|15271.4|250
1660767600000|2022-08-17 20:20:00|15272.3|15268.3|15262.9|15258.9|15275.4|15271.4|15259.8|15255.8|554
1660767900000|2022-08-17 20:25:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|467
1660768200000|2022-08-17 20:30:00|15253.6|15249.6|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|455
1660768500000|2022-08-17 20:35:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|1060
1660768800000|2022-08-17 20:40:00|15269.2|15265.2|15256.7|15252.7|15270.8|15266.8|15256.7|15252.7|239
1660769100000|2022-08-17 20:45:00|15259.8|15255.8|15267.6|15263.6|15272.3|15268.3|15258.3|15254.3|296
1660769400000|2022-08-17 20:50:00|15269.2|15265.2|15255.1|15251.1|15272.3|15268.3|15253.6|15249.6|192
1660769700000|2022-08-17 20:55:00|15253.6|15249.6|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|391
1660773600000|2022-08-17 22:00:00|15264.5|15260.5|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|34
1660773900000|2022-08-17 22:05:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|53
1660774200000|2022-08-17 22:10:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|21
1660774500000|2022-08-17 22:15:00|15258.3|15254.3|15264.5|15260.5|15264.5|15260.5|15258.3|15254.3|5
1660774800000|2022-08-17 22:20:00|15262.9|15258.9|15267.6|15263.6|15267.6|15263.6|15262.9|15258.9|5
1660775100000|2022-08-17 22:25:00|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|1
1660775400000|2022-08-17 22:30:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|3
1660775700000|2022-08-17 22:35:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|19
1660776000000|2022-08-17 22:40:00|15269.2|15265.2|15261.4|15257.4|15269.2|15265.2|15261.4|15257.4|21
1660776300000|2022-08-17 22:45:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|22
1660776600000|2022-08-17 22:50:00|15267.6|15263.6|15261.4|15257.4|15267.6|15263.6|15261.4|15257.4|15
1660776900000|2022-08-17 22:55:00|15259.8|15255.8|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|9
1660777200000|2022-08-17 23:00:00|15267.6|15263.6|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|21
1660777500000|2022-08-17 23:05:00|15261.4|15257.4|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|3
1660777800000|2022-08-17 23:10:00|15261.4|15257.4|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|21
1660778100000|2022-08-17 23:15:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|5
1660778400000|2022-08-17 23:20:00|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|16
1660778700000|2022-08-17 23:25:00|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|8
1660779000000|2022-08-17 23:30:00|15252|15248|15258.3|15254.3|15259.8|15255.8|15252|15248|12
1660779300000|2022-08-17 23:35:00|15259.8|15255.8|15264.5|15260.5|15266.1|15262.1|15258.3|15254.3|13
1660779600000|2022-08-17 23:40:00|15262.9|15258.9|15258.3|15254.3|15264.5|15260.5|15256.7|15252.7|11
1660779900000|2022-08-17 23:45:00|15256.7|15252.7|15261.4|15257.4|15262.9|15258.9|15253.6|15249.6|19
1660780200000|2022-08-17 23:50:00|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|12
1660780500000|2022-08-17 23:55:00|15266.1|15262.1|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|27
1660780800000|2022-08-18 00:00:00|15267.6|15263.6|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|57
1660781100000|2022-08-18 00:05:00|15273.9|15269.9|15281.7|15277.7|15281.7|15277.7|15273.9|15269.9|73
1660781400000|2022-08-18 00:10:00|15283.3|15279.3|15275.4|15271.4|15287.9|15283.9|15273.9|15269.9|83
1660781700000|2022-08-18 00:15:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|39
1660782000000|2022-08-18 00:20:00|15281.7|15277.7|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|66
1660782300000|2022-08-18 00:25:00|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|36
1660782600000|2022-08-18 00:30:00|15287.9|15283.9|15300.4|15296.4|15300.4|15296.4|15287.9|15283.9|62
1660782900000|2022-08-18 00:35:00|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|73
1660783200000|2022-08-18 00:40:00|15295.8|15291.8|15297.3|15293.3|15302|15298|15295.8|15291.8|42
1660783500000|2022-08-18 00:45:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|31
1660783800000|2022-08-18 00:50:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15298.9|15294.9|36
1660784100000|2022-08-18 00:55:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|28
1660784400000|2022-08-18 01:00:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|42
1660784700000|2022-08-18 01:05:00|15303.6|15299.6|15312.9|15308.9|15314.5|15310.5|15300.4|15296.4|59
1660785000000|2022-08-18 01:10:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|58
1660785300000|2022-08-18 01:15:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|119
1660785600000|2022-08-18 01:20:00|15320.8|15316.8|15325.4|15321.4|15330.1|15326.1|15320.8|15316.8|67
1660785900000|2022-08-18 01:25:00|15323.9|15319.9|15314.5|15310.5|15327|15323|15314.5|15310.5|76
1660786200000|2022-08-18 01:30:00|15316.1|15312.1|15311.4|15307.4|15328.6|15324.6|15308.3|15304.3|169
1660786500000|2022-08-18 01:35:00|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|47
1660786800000|2022-08-18 01:40:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15308.3|15304.3|28
1660787100000|2022-08-18 01:45:00|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|18
1660787400000|2022-08-18 01:50:00|15322.3|15318.3|15314.5|15310.5|15323.9|15319.9|15314.5|15310.5|66
1660787700000|2022-08-18 01:55:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|3
1660788000000|2022-08-18 02:00:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1660788300000|2022-08-18 02:05:00|15314.5|15310.5|15314.5|15310.5|15319.2|15315.2|15308.3|15304.3|37
1660788600000|2022-08-18 02:10:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|21
1660788900000|2022-08-18 02:15:00|15311.4|15307.4|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|35
1660789200000|2022-08-18 02:20:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|21
1660789500000|2022-08-18 02:25:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|32
1660789800000|2022-08-18 02:30:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|7
1660790100000|2022-08-18 02:35:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|4
1660790400000|2022-08-18 02:40:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|15
1660790700000|2022-08-18 02:45:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1660791000000|2022-08-18 02:50:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1660791300000|2022-08-18 02:55:00|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|16
1660791600000|2022-08-18 03:00:00|15319.2|15315.2|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|48
1660791900000|2022-08-18 03:05:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|9
1660792200000|2022-08-18 03:10:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|20
1660792500000|2022-08-18 03:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|20
1660792800000|2022-08-18 03:20:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|21
1660793100000|2022-08-18 03:25:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|27
1660793400000|2022-08-18 03:30:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|6
1660793700000|2022-08-18 03:35:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15300.4|15296.4|226
1660794000000|2022-08-18 03:40:00|15306.7|15302.7|15306.7|15302.7|15314.5|15310.5|15306.7|15302.7|281
1660794300000|2022-08-18 03:45:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|20
1660794600000|2022-08-18 03:50:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|16
1660794900000|2022-08-18 03:55:00|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|5
1660795200000|2022-08-18 04:00:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|22
1660795500000|2022-08-18 04:05:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|20
1660795800000|2022-08-18 04:10:00|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|21
1660796100000|2022-08-18 04:15:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|13
1660796400000|2022-08-18 04:20:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|13
1660796700000|2022-08-18 04:25:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|7
1660797000000|2022-08-18 04:30:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|34
1660797300000|2022-08-18 04:35:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|20
1660797600000|2022-08-18 04:40:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|74
1660797900000|2022-08-18 04:45:00|15327|15323|15327|15323|15328.6|15324.6|15322.3|15318.3|36
1660798200000|2022-08-18 04:50:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|10
1660798500000|2022-08-18 04:55:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|24
1660798800000|2022-08-18 05:00:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|101
1660799100000|2022-08-18 05:05:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|31
1660799400000|2022-08-18 05:10:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|72
1660799700000|2022-08-18 05:15:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|29
1660800000000|2022-08-18 05:20:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|45
1660800300000|2022-08-18 05:25:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|45
1660800600000|2022-08-18 05:30:00|15320.8|15316.8|15312.9|15308.9|15320.8|15316.8|15312.9|15308.9|40
1660800900000|2022-08-18 05:35:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|55
1660801200000|2022-08-18 05:40:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15306.7|15302.7|67
1660801500000|2022-08-18 05:45:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|51
1660801800000|2022-08-18 05:50:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|32
1660802100000|2022-08-18 05:55:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|19
1660802400000|2022-08-18 06:00:00|15305.1|15301.1|15281.7|15277.7|15305.1|15301.1|15281.7|15277.7|154
1660802700000|2022-08-18 06:05:00|15280.1|15276.1|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|68
1660803000000|2022-08-18 06:10:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|19
1660803300000|2022-08-18 06:15:00|15284.8|15280.8|15297.3|15293.3|15298.9|15294.9|15281.7|15277.7|68
1660803600000|2022-08-18 06:20:00|15298.9|15294.9|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|54
1660803900000|2022-08-18 06:25:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|119
1660804200000|2022-08-18 06:30:00|15297.3|15293.3|15297.3|15293.3|15306.7|15302.7|15287.9|15283.9|122
1660804500000|2022-08-18 06:35:00|15294.2|15290.2|15287.9|15283.9|15298.9|15294.9|15287.9|15283.9|87
1660804800000|2022-08-18 06:40:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|206
1660805100000|2022-08-18 06:45:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|149
1660805400000|2022-08-18 06:50:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15283.3|15279.3|83
1660805700000|2022-08-18 06:55:00|15289.5|15285.5|15250.4|15246.4|15289.5|15285.5|15244.2|15240.2|403
1660806000000|2022-08-18 07:00:00|15248.9|15244.9|15262.9|15258.9|15266.1|15262.1|15247.3|15243.3|294
1660806300000|2022-08-18 07:05:00|15264.5|15260.5|15278.6|15274.6|15281.7|15277.7|15262.9|15258.9|308
1660806600000|2022-08-18 07:10:00|15280.1|15276.1|15273.9|15269.9|15286.4|15282.4|15272.3|15268.3|214
1660806900000|2022-08-18 07:15:00|15272.3|15268.3|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|116
1660807200000|2022-08-18 07:20:00|15289.5|15285.5|15300.4|15296.4|15303.6|15299.6|15287.9|15283.9|199
1660807500000|2022-08-18 07:25:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15291.1|15287.1|285
1660807800000|2022-08-18 07:30:00|15303.6|15299.6|15287.9|15283.9|15306.7|15302.7|15281.7|15277.7|268
1660808100000|2022-08-18 07:35:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|191
1660808400000|2022-08-18 07:40:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|155
1660808700000|2022-08-18 07:45:00|15280.1|15276.1|15294.2|15290.2|15300.4|15296.4|15275.4|15271.4|263
1660809000000|2022-08-18 07:50:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15289.5|15285.5|133
1660809300000|2022-08-18 07:55:00|15302|15298|15302|15298|15303.6|15299.6|15297.3|15293.3|142
1660809600000|2022-08-18 08:00:00|15303.6|15299.6|15297.3|15293.3|15305.1|15301.1|15294.2|15290.2|140
1660809900000|2022-08-18 08:05:00|15295.8|15291.8|15319.2|15315.2|15320.8|15316.8|15294.2|15290.2|267
1660810200000|2022-08-18 08:10:00|15317.6|15313.6|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|164
1660810500000|2022-08-18 08:15:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|143
1660810800000|2022-08-18 08:20:00|15317.6|15313.6|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|87
1660811100000|2022-08-18 08:25:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|143
1660811400000|2022-08-18 08:30:00|15311.4|15307.4|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|146
1660811700000|2022-08-18 08:35:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|85
1660812000000|2022-08-18 08:40:00|15305.1|15301.1|15303.6|15299.6|15312.9|15308.9|15302|15298|95
1660812300000|2022-08-18 08:45:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15292.6|15288.6|89
1660812600000|2022-08-18 08:50:00|15298.9|15294.9|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|127
1660812900000|2022-08-18 08:55:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|207
1660813200000|2022-08-18 09:00:00|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|210
1660813500000|2022-08-18 09:05:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|187
1660813800000|2022-08-18 09:10:00|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15287.9|15283.9|95
1660814100000|2022-08-18 09:15:00|15292.6|15288.6|15281.7|15277.7|15297.3|15293.3|15281.7|15277.7|245
1660814400000|2022-08-18 09:20:00|15278.6|15274.6|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|150
1660814700000|2022-08-18 09:25:00|15287.9|15283.9|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|321
1660815000000|2022-08-18 09:30:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|146
1660815300000|2022-08-18 09:35:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|75
1660815600000|2022-08-18 09:40:00|15295.8|15291.8|15306.7|15302.7|15308.3|15304.3|15294.2|15290.2|97
1660815900000|2022-08-18 09:45:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|111
1660816200000|2022-08-18 09:50:00|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|101
1660816500000|2022-08-18 09:55:00|15311.4|15307.4|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|68
1660816800000|2022-08-18 10:00:00|15320.8|15316.8|15300.4|15296.4|15322.3|15318.3|15297.3|15293.3|120
1660817100000|2022-08-18 10:05:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|65
1660817400000|2022-08-18 10:10:00|15294.2|15290.2|15298.9|15294.9|15303.6|15299.6|15294.2|15290.2|57
1660817700000|2022-08-18 10:15:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|50
1660818000000|2022-08-18 10:20:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|68
1660818300000|2022-08-18 10:25:00|15306.7|15302.7|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|104
1660818600000|2022-08-18 10:30:00|15298.9|15294.9|15303.6|15299.6|15305.1|15301.1|15297.3|15293.3|122
1660818900000|2022-08-18 10:35:00|15302|15298|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|130
1660819200000|2022-08-18 10:40:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|13
1660819500000|2022-08-18 10:45:00|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|16
1660819800000|2022-08-18 10:50:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|56
1660820100000|2022-08-18 10:55:00|15311.4|15307.4|15322.3|15318.3|15323.9|15319.9|15309.8|15305.8|74
1660820400000|2022-08-18 11:00:00|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|277
1660820700000|2022-08-18 11:05:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|221
1660821000000|2022-08-18 11:10:00|15333.3|15329.3|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|250
1660821300000|2022-08-18 11:15:00|15342.6|15338.6|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|174
1660821600000|2022-08-18 11:20:00|15336.4|15332.4|15325.4|15321.4|15337.9|15333.9|15325.4|15321.4|156
1660821900000|2022-08-18 11:25:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|384
1660822200000|2022-08-18 11:30:00|15317.6|15313.6|15300.4|15296.4|15317.6|15313.6|15294.2|15290.2|670
1660822500000|2022-08-18 11:35:00|15303.6|15299.6|15312.9|15308.9|15319.2|15315.2|15302|15298|196
1660822800000|2022-08-18 11:40:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15303.6|15299.6|209
1660823100000|2022-08-18 11:45:00|15322.3|15318.3|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|439
1660823400000|2022-08-18 11:50:00|15317.6|15313.6|15328.6|15324.6|15331.7|15327.7|15312.9|15308.9|1781
1660823700000|2022-08-18 11:55:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15319.2|15315.2|234
1660824000000|2022-08-18 12:00:00|15323.9|15319.9|15334.8|15330.8|15334.8|15330.8|15309.8|15305.8|581
1660824300000|2022-08-18 12:05:00|15336.4|15332.4|15344.2|15340.2|15350.4|15346.4|15331.7|15327.7|441
1660824600000|2022-08-18 12:10:00|15347.3|15343.3|15331.7|15327.7|15350.4|15346.4|15325.4|15321.4|518
1660824900000|2022-08-18 12:15:00|15330.1|15326.1|15320.8|15316.8|15334.8|15330.8|15320.8|15316.8|233
1660825200000|2022-08-18 12:20:00|15319.2|15315.2|15353.6|15349.6|15356.7|15352.7|15312.9|15308.9|969
1660825500000|2022-08-18 12:25:00|15350.4|15346.4|15369.2|15365.2|15384.8|15380.8|15350.4|15346.4|841
1660825800000|2022-08-18 12:30:00|15370.8|15366.8|15347.3|15343.3|15372.3|15368.3|15322.3|15318.3|1220
1660826100000|2022-08-18 12:35:00|15348.9|15344.9|15334.8|15330.8|15353.6|15349.6|15316.1|15312.1|586
1660826400000|2022-08-18 12:40:00|15331.7|15327.7|15306.7|15302.7|15334.8|15330.8|15284.8|15280.8|971
1660826700000|2022-08-18 12:45:00|15303.6|15299.6|15284.8|15280.8|15306.7|15302.7|15278.6|15274.6|633
1660827000000|2022-08-18 12:50:00|15287.9|15283.9|15281.7|15277.7|15291.1|15287.1|15272.3|15268.3|567
1660827300000|2022-08-18 12:55:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15262.9|15258.9|686
1660827600000|2022-08-18 13:00:00|15281.7|15277.7|15269.2|15265.2|15287.9|15283.9|15262.9|15258.9|3615
1660827900000|2022-08-18 13:05:00|15272.3|15268.3|15275.4|15271.4|15291.1|15287.1|15270.8|15266.8|619
1660828200000|2022-08-18 13:10:00|15278.6|15274.6|15294.2|15290.2|15303.6|15299.6|15278.6|15274.6|760
1660828500000|2022-08-18 13:15:00|15292.6|15288.6|15303.6|15299.6|15322.3|15318.3|15284.8|15280.8|789
1660828800000|2022-08-18 13:20:00|15306.7|15302.7|15309.8|15305.8|15325.4|15321.4|15297.3|15293.3|674
1660829100000|2022-08-18 13:25:00|15311.4|15307.4|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|5053
1660829400000|2022-08-18 13:30:00|15316.1|15312.1|15362.9|15358.9|15362.9|15358.9|15309.8|15305.8|833
1660829700000|2022-08-18 13:35:00|15366.1|15362.1|15372.3|15368.3|15391.1|15387.1|15358.3|15354.3|1187
1660830000000|2022-08-18 13:40:00|15375.4|15371.4|15350.4|15346.4|15375.4|15371.4|15347.3|15343.3|1911
1660830300000|2022-08-18 13:45:00|15347.3|15343.3|15350.4|15346.4|15356.7|15352.7|15325.4|15321.4|938
1660830600000|2022-08-18 13:50:00|15347.3|15343.3|15334.8|15330.8|15350.4|15346.4|15325.4|15321.4|459
1660830900000|2022-08-18 13:55:00|15336.4|15332.4|15350.4|15346.4|15353.6|15349.6|15319.2|15315.2|645
1660831200000|2022-08-18 14:00:00|15347.3|15343.3|15384.8|15380.8|15387.9|15383.9|15347.3|15343.3|1198
1660831500000|2022-08-18 14:05:00|15386.4|15382.4|15366.1|15362.1|15387.9|15383.9|15359.8|15355.8|821
1660831800000|2022-08-18 14:10:00|15369.2|15365.2|15384.8|15380.8|15389.5|15385.5|15369.2|15365.2|581
1660832100000|2022-08-18 14:15:00|15386.4|15382.4|15378.6|15374.6|15394.2|15390.2|15378.6|15374.6|399
1660832400000|2022-08-18 14:20:00|15375.4|15371.4|15378.6|15374.6|15380.1|15376.1|15355.1|15351.1|713
1660832700000|2022-08-18 14:25:00|15380.1|15376.1|15358.3|15354.3|15380.1|15376.1|15356.7|15352.7|593
1660833000000|2022-08-18 14:30:00|15359.8|15355.8|15362.9|15358.9|15369.2|15365.2|15350.4|15346.4|648
1660833300000|2022-08-18 14:35:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|373
1660833600000|2022-08-18 14:40:00|15369.2|15365.2|15378.6|15374.6|15381.7|15377.7|15366.1|15362.1|712
1660833900000|2022-08-18 14:45:00|15381.7|15377.7|15362.9|15358.9|15381.7|15377.7|15359.8|15355.8|587
1660834200000|2022-08-18 14:50:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|359
1660834500000|2022-08-18 14:55:00|15369.2|15365.2|15375.4|15371.4|15375.4|15371.4|15356.7|15352.7|647
1660834800000|2022-08-18 15:00:00|15373.9|15369.9|15372.3|15368.3|15381.7|15377.7|15369.2|15365.2|342
1660835100000|2022-08-18 15:05:00|15378.6|15374.6|15378.6|15374.6|15384.8|15380.8|15373.9|15369.9|262
1660835400000|2022-08-18 15:10:00|15380.1|15376.1|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|721
1660835700000|2022-08-18 15:15:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|313
1660836000000|2022-08-18 15:20:00|15386.4|15382.4|15373.9|15369.9|15387.9|15383.9|15369.2|15365.2|535
1660836300000|2022-08-18 15:25:00|15375.4|15371.4|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|190
1660836600000|2022-08-18 15:30:00|15370.8|15366.8|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|309
1660836900000|2022-08-18 15:35:00|15355.1|15351.1|15352|15348|15359.8|15355.8|15352|15348|169
1660837200000|2022-08-18 15:40:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|257
1660837500000|2022-08-18 15:45:00|15355.1|15351.1|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|240
1660837800000|2022-08-18 15:50:00|15353.6|15349.6|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|240
1660838100000|2022-08-18 15:55:00|15352|15348|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|319
1660838400000|2022-08-18 16:00:00|15362.9|15358.9|15350.4|15346.4|15366.1|15362.1|15347.3|15343.3|265
1660838700000|2022-08-18 16:05:00|15347.3|15343.3|15356.7|15352.7|15359.8|15355.8|15341.1|15337.1|269
1660839000000|2022-08-18 16:10:00|15358.3|15354.3|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|318
1660839300000|2022-08-18 16:15:00|15345.8|15341.8|15325.4|15321.4|15350.4|15346.4|15322.3|15318.3|463
1660839600000|2022-08-18 16:20:00|15322.3|15318.3|15331.7|15327.7|15331.7|15327.7|15312.9|15308.9|515
1660839900000|2022-08-18 16:25:00|15333.3|15329.3|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|240
1660840200000|2022-08-18 16:30:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|304
1660840500000|2022-08-18 16:35:00|15337.9|15333.9|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|433
1660840800000|2022-08-18 16:40:00|15323.9|15319.9|15302|15298|15325.4|15321.4|15302|15298|447
1660841100000|2022-08-18 16:45:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|665
1660841400000|2022-08-18 16:50:00|15297.3|15293.3|15281.7|15277.7|15297.3|15293.3|15278.6|15274.6|565
1660841700000|2022-08-18 16:55:00|15283.3|15279.3|15277|15273|15284.8|15280.8|15275.4|15271.4|1438
1660842000000|2022-08-18 17:00:00|15278.6|15274.6|15325.4|15321.4|15331.7|15327.7|15270.8|15266.8|1980
1660842300000|2022-08-18 17:05:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|1694
1660842600000|2022-08-18 17:10:00|15322.3|15318.3|15325.4|15321.4|15331.7|15327.7|15312.9|15308.9|678
1660842900000|2022-08-18 17:15:00|15322.3|15318.3|15316.1|15312.1|15337.9|15333.9|15309.8|15305.8|907
1660843200000|2022-08-18 17:20:00|15312.9|15308.9|15312.9|15308.9|15319.2|15315.2|15305.1|15301.1|2234
1660843500000|2022-08-18 17:25:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|379
1660843800000|2022-08-18 17:30:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|507
1660844100000|2022-08-18 17:35:00|15291.1|15287.1|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|762
1660844400000|2022-08-18 17:40:00|15300.4|15296.4|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|390
1660844700000|2022-08-18 17:45:00|15294.2|15290.2|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|376
1660845000000|2022-08-18 17:50:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15278.6|15274.6|642
1660845300000|2022-08-18 17:55:00|15294.2|15290.2|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|1243
1660845600000|2022-08-18 18:00:00|15289.5|15285.5|15294.2|15290.2|15298.9|15294.9|15284.8|15280.8|346
1660845900000|2022-08-18 18:05:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|302
1660846200000|2022-08-18 18:10:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|806
1660846500000|2022-08-18 18:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15286.4|15282.4|347
1660846800000|2022-08-18 18:20:00|15287.9|15283.9|15294.2|15290.2|15297.3|15293.3|15284.8|15280.8|353
1660847100000|2022-08-18 18:25:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|376
1660847400000|2022-08-18 18:30:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|304
1660847700000|2022-08-18 18:35:00|15292.6|15288.6|15275.4|15271.4|15294.2|15290.2|15272.3|15268.3|1576
1660848000000|2022-08-18 18:40:00|15277|15273|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|389
1660848300000|2022-08-18 18:45:00|15286.4|15282.4|15297.3|15293.3|15297.3|15293.3|15286.4|15282.4|300
1660848600000|2022-08-18 18:50:00|15298.9|15294.9|15294.2|15290.2|15305.1|15301.1|15291.1|15287.1|2685
1660848900000|2022-08-18 18:55:00|15292.6|15288.6|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|867
1660849200000|2022-08-18 19:00:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|561
1660849500000|2022-08-18 19:05:00|15300.4|15296.4|15294.2|15290.2|15306.7|15302.7|15294.2|15290.2|250
1660849800000|2022-08-18 19:10:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|126
1660850100000|2022-08-18 19:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|308
1660850400000|2022-08-18 19:20:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|147
1660850700000|2022-08-18 19:25:00|15291.1|15287.1|15300.4|15296.4|15303.6|15299.6|15291.1|15287.1|190
1660851000000|2022-08-18 19:30:00|15297.3|15293.3|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|190
1660851300000|2022-08-18 19:35:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|126
1660851600000|2022-08-18 19:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|369
1660851900000|2022-08-18 19:45:00|15308.3|15304.3|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|128
1660852200000|2022-08-18 19:50:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|438
1660852500000|2022-08-18 19:55:00|15303.6|15299.6|15303.6|15299.6|15312.9|15308.9|15297.3|15293.3|753
1660852800000|2022-08-18 20:00:00|15300.4|15296.4|15308.3|15304.3|15309.8|15305.8|15291.1|15287.1|812
1660853100000|2022-08-18 20:05:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|445
1660853400000|2022-08-18 20:10:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|602
1660853700000|2022-08-18 20:15:00|15316.1|15312.1|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|198
1660854000000|2022-08-18 20:20:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15287.9|15283.9|238
1660854300000|2022-08-18 20:25:00|15292.6|15288.6|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|131
1660854600000|2022-08-18 20:30:00|15302|15298|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|89
1660854900000|2022-08-18 20:35:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15281.7|15277.7|434
1660855200000|2022-08-18 20:40:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|205
1660855500000|2022-08-18 20:45:00|15286.4|15282.4|15291.1|15287.1|15297.3|15293.3|15286.4|15282.4|117
1660855800000|2022-08-18 20:50:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|43
1660856100000|2022-08-18 20:55:00|15292.6|15288.6|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|388
1660860000000|2022-08-18 22:00:00|15314.5|15310.5|15308.3|15304.3|15317.6|15313.6|15302|15298|52
1660860300000|2022-08-18 22:05:00|15306.7|15302.7|15305.1|15301.1|15309.8|15305.8|15300.4|15296.4|24
1660860600000|2022-08-18 22:10:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15302|15298|15
1660860900000|2022-08-18 22:15:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|2
1660861500000|2022-08-18 22:25:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|5
1660861800000|2022-08-18 22:30:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15300.4|15296.4|8
1660862100000|2022-08-18 22:35:00|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|8
1660862400000|2022-08-18 22:40:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|4
1660862700000|2022-08-18 22:45:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15305.1|15301.1|23
1660863000000|2022-08-18 22:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1660863300000|2022-08-18 22:55:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1660863600000|2022-08-18 23:00:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|5
1660863900000|2022-08-18 23:05:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|1
1660864200000|2022-08-18 23:10:00|15303.6|15299.6|15302|15298|15305.1|15301.1|15302|15298|4
1660864500000|2022-08-18 23:15:00|15303.6|15299.6|15302|15298|15306.7|15302.7|15302|15298|4
1660864800000|2022-08-18 23:20:00|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|3
1660865100000|2022-08-18 23:25:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|7
1660865400000|2022-08-18 23:30:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1660865700000|2022-08-18 23:35:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|11
1660866000000|2022-08-18 23:40:00|15302|15298|15302|15298|15302|15298|15302|15298|5
1660866300000|2022-08-18 23:45:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|16
1660866600000|2022-08-18 23:50:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1660866900000|2022-08-18 23:55:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15300.4|15296.4|27
1660867200000|2022-08-19 00:00:00|15303.6|15299.6|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|47
1660867500000|2022-08-19 00:05:00|15300.4|15296.4|15289.5|15285.5|15303.6|15299.6|15289.5|15285.5|74
1660867800000|2022-08-19 00:10:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|41
1660868100000|2022-08-19 00:15:00|15280.1|15276.1|15281.7|15277.7|15283.3|15279.3|15275.4|15271.4|63
1660868400000|2022-08-19 00:20:00|15280.1|15276.1|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|11
1660868700000|2022-08-19 00:25:00|15280.1|15276.1|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|7
1660869000000|2022-08-19 00:30:00|15277|15273|15277|15273|15278.6|15274.6|15272.3|15268.3|81
1660869300000|2022-08-19 00:35:00|15275.4|15271.4|15269.2|15265.2|15278.6|15274.6|15269.2|15265.2|52
1660869600000|2022-08-19 00:40:00|15270.8|15266.8|15273.9|15269.9|15275.4|15271.4|15269.2|15265.2|24
1660869900000|2022-08-19 00:45:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|10
1660870200000|2022-08-19 00:50:00|15273.9|15269.9|15270.8|15266.8|15275.4|15271.4|15270.8|15266.8|17
1660870500000|2022-08-19 00:55:00|15269.2|15265.2|15267.6|15263.6|15270.8|15266.8|15266.1|15262.1|25
1660870800000|2022-08-19 01:00:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15267.6|15263.6|7
1660871100000|2022-08-19 01:05:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|3
1660871400000|2022-08-19 01:10:00|15273.9|15269.9|15280.1|15276.1|15281.7|15277.7|15272.3|15268.3|17
1660871700000|2022-08-19 01:15:00|15281.7|15277.7|15289.5|15285.5|15289.5|15285.5|15281.7|15277.7|18
1660872000000|2022-08-19 01:20:00|15287.9|15283.9|15281.7|15277.7|15289.5|15285.5|15281.7|15277.7|9
1660872300000|2022-08-19 01:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|25
1660872600000|2022-08-19 01:30:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|56
1660872900000|2022-08-19 01:35:00|15275.4|15271.4|15272.3|15268.3|15277|15273|15272.3|15268.3|43
1660873200000|2022-08-19 01:40:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|11
1660873500000|2022-08-19 01:45:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15272.3|15268.3|25
1660873800000|2022-08-19 01:50:00|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|11
1660874100000|2022-08-19 01:55:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1660874400000|2022-08-19 02:00:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|9
1660874700000|2022-08-19 02:05:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|112
1660875000000|2022-08-19 02:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|11
1660875300000|2022-08-19 02:15:00|15280.1|15276.1|15273.9|15269.9|15280.1|15276.1|15273.9|15269.9|3
1660875600000|2022-08-19 02:20:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|63
1660875900000|2022-08-19 02:25:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|52
1660876200000|2022-08-19 02:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|20
1660876500000|2022-08-19 02:35:00|15264.5|15260.5|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|23
1660876800000|2022-08-19 02:40:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|44
1660877100000|2022-08-19 02:45:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|11
1660877400000|2022-08-19 02:50:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|4
1660877700000|2022-08-19 02:55:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|17
1660878000000|2022-08-19 03:00:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|8
1660878300000|2022-08-19 03:05:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|12
1660878600000|2022-08-19 03:10:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|18
1660878900000|2022-08-19 03:15:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|12
1660879200000|2022-08-19 03:20:00|15272.3|15268.3|15267.6|15263.6|15272.3|15268.3|15266.1|15262.1|14
1660879500000|2022-08-19 03:25:00|15266.1|15262.1|15259.8|15255.8|15267.6|15263.6|15259.8|15255.8|10
1660879800000|2022-08-19 03:30:00|15261.4|15257.4|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|24
1660880100000|2022-08-19 03:35:00|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|30
1660880400000|2022-08-19 03:40:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|27
1660880700000|2022-08-19 03:45:00|15252|15248|15245.8|15241.8|15253.6|15249.6|15244.2|15240.2|49
1660881000000|2022-08-19 03:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|28
1660881300000|2022-08-19 03:55:00|15244.2|15240.2|15236.4|15232.4|15244.2|15240.2|15231.7|15227.7|104
1660881600000|2022-08-19 04:00:00|15234.8|15230.8|15222.3|15218.3|15237.9|15233.9|15222.3|15218.3|106
1660881900000|2022-08-19 04:05:00|15220.8|15216.8|15228.6|15224.6|15231.7|15227.7|15220.8|15216.8|96
1660882200000|2022-08-19 04:10:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|28
1660882500000|2022-08-19 04:15:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|55
1660882800000|2022-08-19 04:20:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15227|15223|24
1660883100000|2022-08-19 04:25:00|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|37
1660883400000|2022-08-19 04:30:00|15236.4|15232.4|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|23
1660883700000|2022-08-19 04:35:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1660884000000|2022-08-19 04:40:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1660884300000|2022-08-19 04:45:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|1
1660884600000|2022-08-19 04:50:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|6
1660884900000|2022-08-19 04:55:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15233.3|15229.3|13
1660885200000|2022-08-19 05:00:00|15233.3|15229.3|15234.8|15230.8|15236.4|15232.4|15233.3|15229.3|14
1660885500000|2022-08-19 05:05:00|15236.4|15232.4|15239.5|15235.5|15241.1|15237.1|15236.4|15232.4|7
1660885800000|2022-08-19 05:10:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|16
1660886100000|2022-08-19 05:15:00|15242.6|15238.6|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|46
1660886400000|2022-08-19 05:20:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|10
1660886700000|2022-08-19 05:25:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|24
1660887000000|2022-08-19 05:30:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|36
1660887300000|2022-08-19 05:35:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|16
1660887600000|2022-08-19 05:40:00|15242.6|15238.6|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|36
1660887900000|2022-08-19 05:45:00|15239.5|15235.5|15244.2|15240.2|15245.8|15241.8|15237.9|15233.9|15
1660888200000|2022-08-19 05:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|19
1660888500000|2022-08-19 05:55:00|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15234.8|15230.8|56
1660888800000|2022-08-19 06:00:00|15241.1|15237.1|15222.3|15218.3|15241.1|15237.1|15216.1|15212.1|165
1660889100000|2022-08-19 06:05:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|94
1660889400000|2022-08-19 06:10:00|15217.6|15213.6|15220.8|15216.8|15222.3|15218.3|15216.1|15212.1|171
1660889700000|2022-08-19 06:15:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|23
1660890000000|2022-08-19 06:20:00|15214.5|15210.5|15216.1|15212.1|15225.4|15221.4|15212.9|15208.9|68
1660890300000|2022-08-19 06:25:00|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|46
1660890600000|2022-08-19 06:30:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|51
1660890900000|2022-08-19 06:35:00|15212.9|15208.9|15203.6|15199.6|15216.1|15212.1|15203.6|15199.6|209
1660891200000|2022-08-19 06:40:00|15205.1|15201.1|15217.6|15213.6|15219.2|15215.2|15203.6|15199.6|204
1660891500000|2022-08-19 06:45:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|127
1660891800000|2022-08-19 06:50:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|212
1660892100000|2022-08-19 06:55:00|15200.4|15196.4|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|177
1660892400000|2022-08-19 07:00:00|15186.4|15182.4|15177|15173|15186.4|15182.4|15169.2|15165.2|484
1660892700000|2022-08-19 07:05:00|15178.6|15174.6|15177|15173|15184.8|15180.8|15173.9|15169.9|180
1660893000000|2022-08-19 07:10:00|15175.4|15171.4|15184.8|15180.8|15187.9|15183.9|15172.3|15168.3|164
1660893300000|2022-08-19 07:15:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|83
1660893600000|2022-08-19 07:20:00|15186.4|15182.4|15184.8|15180.8|15191.1|15187.1|15178.6|15174.6|111
1660893900000|2022-08-19 07:25:00|15181.7|15177.7|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|167
1660894200000|2022-08-19 07:30:00|15198.9|15194.9|15197.3|15193.3|15202|15198|15191.1|15187.1|144
1660894500000|2022-08-19 07:35:00|15194.2|15190.2|15187.9|15183.9|15197.3|15193.3|15184.8|15180.8|133
1660894800000|2022-08-19 07:40:00|15189.5|15185.5|15187.9|15183.9|15197.3|15193.3|15184.8|15180.8|342
1660895100000|2022-08-19 07:45:00|15184.8|15180.8|15178.6|15174.6|15191.1|15187.1|15178.6|15174.6|263
1660895400000|2022-08-19 07:50:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|246
1660895700000|2022-08-19 07:55:00|15183.3|15179.3|15187.9|15183.9|15191.1|15187.1|15183.3|15179.3|178
1660896000000|2022-08-19 08:00:00|15186.4|15182.4|15177|15173|15187.9|15183.9|15175.4|15171.4|187
1660896300000|2022-08-19 08:05:00|15175.4|15171.4|15169.2|15165.2|15175.4|15171.4|15166.1|15162.1|178
1660896600000|2022-08-19 08:10:00|15167.6|15163.6|15178.6|15174.6|15181.7|15177.7|15166.1|15162.1|246
1660896900000|2022-08-19 08:15:00|15177|15173|15186.4|15182.4|15191.1|15187.1|15175.4|15171.4|111
1660897200000|2022-08-19 08:20:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15175.4|15171.4|123
1660897500000|2022-08-19 08:25:00|15178.6|15174.6|15197.3|15193.3|15197.3|15193.3|15177|15173|308
1660897800000|2022-08-19 08:30:00|15194.2|15190.2|15206.7|15202.7|15206.7|15202.7|15194.2|15190.2|132
1660898100000|2022-08-19 08:35:00|15205.1|15201.1|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|107
1660898400000|2022-08-19 08:40:00|15205.1|15201.1|15219.2|15215.2|15219.2|15215.2|15203.6|15199.6|192
1660898700000|2022-08-19 08:45:00|15217.6|15213.6|15214.5|15210.5|15219.2|15215.2|15209.8|15205.8|120
1660899000000|2022-08-19 08:50:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|49
1660899300000|2022-08-19 08:55:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15206.7|15202.7|76
1660899600000|2022-08-19 09:00:00|15206.7|15202.7|15219.2|15215.2|15219.2|15215.2|15203.6|15199.6|195
1660899900000|2022-08-19 09:05:00|15220.8|15216.8|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|271
1660900200000|2022-08-19 09:10:00|15208.3|15204.3|15212.9|15208.9|15214.5|15210.5|15206.7|15202.7|64
1660900500000|2022-08-19 09:15:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|210
1660900800000|2022-08-19 09:20:00|15214.5|15210.5|15208.3|15204.3|15216.1|15212.1|15206.7|15202.7|136
1660901100000|2022-08-19 09:25:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|201
1660901400000|2022-08-19 09:30:00|15206.7|15202.7|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|98
1660901700000|2022-08-19 09:35:00|15211.4|15207.4|15222.3|15218.3|15228.6|15224.6|15209.8|15205.8|212
1660902000000|2022-08-19 09:40:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|68
1660902300000|2022-08-19 09:45:00|15216.1|15212.1|15206.7|15202.7|15219.2|15215.2|15203.6|15199.6|97
1660902600000|2022-08-19 09:50:00|15209.8|15205.8|15214.5|15210.5|15216.1|15212.1|15206.7|15202.7|127
1660902900000|2022-08-19 09:55:00|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|84
1660903200000|2022-08-19 10:00:00|15217.6|15213.6|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|93
1660903500000|2022-08-19 10:05:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|136
1660903800000|2022-08-19 10:10:00|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|187
1660904100000|2022-08-19 10:15:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|29
1660904400000|2022-08-19 10:20:00|15209.8|15205.8|15200.4|15196.4|15209.8|15205.8|15198.9|15194.9|139
1660904700000|2022-08-19 10:25:00|15202|15198|15216.1|15212.1|15216.1|15212.1|15200.4|15196.4|131
1660905000000|2022-08-19 10:30:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|81
1660905300000|2022-08-19 10:35:00|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15200.4|15196.4|62
1660905600000|2022-08-19 10:40:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|109
1660905900000|2022-08-19 10:45:00|15195.8|15191.8|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|98
1660906200000|2022-08-19 10:50:00|15187.9|15183.9|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|133
1660906500000|2022-08-19 10:55:00|15191.1|15187.1|15181.7|15177.7|15191.1|15187.1|15177|15173|200
1660906800000|2022-08-19 11:00:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15172.3|15168.3|317
1660907100000|2022-08-19 11:05:00|15180.1|15176.1|15175.4|15171.4|15184.8|15180.8|15173.9|15169.9|199
1660907400000|2022-08-19 11:10:00|15178.6|15174.6|15169.2|15165.2|15178.6|15174.6|15164.5|15160.5|197
1660907700000|2022-08-19 11:15:00|15170.8|15166.8|15156.7|15152.7|15172.3|15168.3|15156.7|15152.7|863
1660908000000|2022-08-19 11:20:00|15153.6|15149.6|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|337
1660908300000|2022-08-19 11:25:00|15155.1|15151.1|15150.4|15146.4|15156.7|15152.7|15144.2|15140.2|211
1660908600000|2022-08-19 11:30:00|15148.9|15144.9|15156.7|15152.7|15159.8|15155.8|15147.3|15143.3|321
1660908900000|2022-08-19 11:35:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15147.3|15143.3|191
1660909200000|2022-08-19 11:40:00|15153.6|15149.6|15156.7|15152.7|15159.8|15155.8|15150.4|15146.4|702
1660909500000|2022-08-19 11:45:00|15153.6|15149.6|15169.2|15165.2|15173.9|15169.9|15153.6|15149.6|340
1660909800000|2022-08-19 11:50:00|15167.6|15163.6|15162.9|15158.9|15169.2|15165.2|15159.8|15155.8|199
1660910100000|2022-08-19 11:55:00|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|247
1660910400000|2022-08-19 12:00:00|15158.3|15154.3|15141.1|15137.1|15159.8|15155.8|15137.9|15133.9|776
1660910700000|2022-08-19 12:05:00|15144.2|15140.2|15125.4|15121.4|15144.2|15140.2|15122.3|15118.3|613
1660911000000|2022-08-19 12:10:00|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15112.9|15108.9|615
1660911300000|2022-08-19 12:15:00|15125.4|15121.4|15127|15123|15130.1|15126.1|15119.2|15115.2|554
1660911600000|2022-08-19 12:20:00|15128.6|15124.6|15097.3|15093.3|15128.6|15124.6|15087.9|15083.9|1554
1660911900000|2022-08-19 12:25:00|15094.2|15090.2|15109.8|15105.8|15112.9|15108.9|15094.2|15090.2|921
1660912200000|2022-08-19 12:30:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15089.5|15085.5|805
1660912500000|2022-08-19 12:35:00|15108.3|15104.3|15103.6|15099.6|15112.9|15108.9|15102|15098|663
1660912800000|2022-08-19 12:40:00|15106.7|15102.7|15100.4|15096.4|15116.1|15112.1|15100.4|15096.4|917
1660913100000|2022-08-19 12:45:00|15103.6|15099.6|15062.9|15058.9|15106.7|15102.7|15059.8|15055.8|1449
1660913400000|2022-08-19 12:50:00|15059.8|15055.8|15059.8|15055.8|15072.3|15068.3|15053.6|15049.6|1067
1660913700000|2022-08-19 12:55:00|15061.4|15057.4|15081.7|15077.7|15081.7|15077.7|15053.6|15049.6|772
1660914000000|2022-08-19 13:00:00|15078.6|15074.6|15084.8|15080.8|15094.2|15090.2|15069.2|15065.2|702
1660914300000|2022-08-19 13:05:00|15086.4|15082.4|15094.2|15090.2|15097.3|15093.3|15084.8|15080.8|813
1660914600000|2022-08-19 13:10:00|15097.3|15093.3|15062.9|15058.9|15097.3|15093.3|15059.8|15055.8|823
1660914900000|2022-08-19 13:15:00|15061.4|15057.4|15075.4|15071.4|15075.4|15071.4|15059.8|15055.8|467
1660915200000|2022-08-19 13:20:00|15070.8|15066.8|15084.8|15080.8|15084.8|15080.8|15053.6|15049.6|1160
1660915500000|2022-08-19 13:25:00|15083.3|15079.3|15073.9|15069.9|15087.9|15083.9|15072.3|15068.3|1032
1660915800000|2022-08-19 13:30:00|15072.3|15068.3|15050.4|15046.4|15072.3|15068.3|15047.3|15043.3|1150
1660916100000|2022-08-19 13:35:00|15053.6|15049.6|15031.7|15027.7|15056.7|15052.7|15028.6|15024.6|1071
1660916400000|2022-08-19 13:40:00|15030.1|15026.1|15059.8|15055.8|15062.9|15058.9|15022.3|15018.3|929
1660916700000|2022-08-19 13:45:00|15062.9|15058.9|15059.8|15055.8|15069.2|15065.2|15045.8|15041.8|819
1660917000000|2022-08-19 13:50:00|15062.9|15058.9|15078.6|15074.6|15087.9|15083.9|15056.7|15052.7|895
1660917300000|2022-08-19 13:55:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15062.9|15058.9|4162
1660917600000|2022-08-19 14:00:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15056.7|15052.7|664
1660917900000|2022-08-19 14:05:00|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15053.6|15049.6|641
1660918200000|2022-08-19 14:10:00|15059.8|15055.8|15056.7|15052.7|15078.6|15074.6|15056.7|15052.7|647
1660918500000|2022-08-19 14:15:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15047.3|15043.3|541
1660918800000|2022-08-19 14:20:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|503
1660919100000|2022-08-19 14:25:00|15059.8|15055.8|15044.2|15040.2|15062.9|15058.9|15041.1|15037.1|668
1660919400000|2022-08-19 14:30:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15036.4|15032.4|470
1660919700000|2022-08-19 14:35:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15033.3|15029.3|465
1660920000000|2022-08-19 14:40:00|15041.1|15037.1|15025.4|15021.4|15044.2|15040.2|15022.3|15018.3|745
1660920300000|2022-08-19 14:45:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|717
1660920600000|2022-08-19 14:50:00|15028.6|15024.6|15044.2|15040.2|15044.2|15040.2|15025.4|15021.4|856
1660920900000|2022-08-19 14:55:00|15042.6|15038.6|15028.6|15024.6|15047.3|15043.3|15028.6|15024.6|834
1660921200000|2022-08-19 15:00:00|15027|15023|15044.2|15040.2|15044.2|15040.2|15022.3|15018.3|834
1660921500000|2022-08-19 15:05:00|15047.3|15043.3|15041.1|15037.1|15053.6|15049.6|15041.1|15037.1|376
1660921800000|2022-08-19 15:10:00|15037.9|15033.9|15028.6|15024.6|15041.1|15037.1|15022.3|15018.3|721
1660922100000|2022-08-19 15:15:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|516
1660922400000|2022-08-19 15:20:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15022.3|15018.3|533
1660922700000|2022-08-19 15:25:00|15022.3|15018.3|15033.3|15029.3|15037.9|15033.9|15022.3|15018.3|649
1660923000000|2022-08-19 15:30:00|15031.7|15027.7|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|5289
1660923300000|2022-08-19 15:35:00|15034.8|15030.8|15050.4|15046.4|15056.7|15052.7|15034.8|15030.8|542
1660923600000|2022-08-19 15:40:00|15053.6|15049.6|15062.9|15058.9|15069.2|15065.2|15050.4|15046.4|663
1660923900000|2022-08-19 15:45:00|15061.4|15057.4|15041.1|15037.1|15062.9|15058.9|15041.1|15037.1|1019
1660924200000|2022-08-19 15:50:00|15037.9|15033.9|15058.3|15054.3|15059.8|15055.8|15031.7|15027.7|1326
1660924500000|2022-08-19 15:55:00|15056.7|15052.7|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|317
1660924800000|2022-08-19 16:00:00|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|317
1660925100000|2022-08-19 16:05:00|15062.9|15058.9|15066.1|15062.1|15072.3|15068.3|15062.9|15058.9|418
1660925400000|2022-08-19 16:10:00|15069.2|15065.2|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|303
1660925700000|2022-08-19 16:15:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|311
1660926000000|2022-08-19 16:20:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15053.6|15049.6|173
1660926300000|2022-08-19 16:25:00|15053.6|15049.6|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|272
1660926600000|2022-08-19 16:30:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15053.6|15049.6|385
1660926900000|2022-08-19 16:35:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15053.6|15049.6|327
1660927200000|2022-08-19 16:40:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|248
1660927500000|2022-08-19 16:45:00|15055.1|15051.1|15050.4|15046.4|15055.1|15051.1|15047.3|15043.3|300
1660927800000|2022-08-19 16:50:00|15047.3|15043.3|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|462
1660928100000|2022-08-19 16:55:00|15042.6|15038.6|15044.2|15040.2|15047.3|15043.3|15034.8|15030.8|577
1660928400000|2022-08-19 17:00:00|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|411
1660928700000|2022-08-19 17:05:00|15047.3|15043.3|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|300
1660929000000|2022-08-19 17:10:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|116
1660929300000|2022-08-19 17:15:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|198
1660929600000|2022-08-19 17:20:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|149
1660929900000|2022-08-19 17:25:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|286
1660930200000|2022-08-19 17:30:00|15053.6|15049.6|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|191
1660930500000|2022-08-19 17:35:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|151
1660930800000|2022-08-19 17:40:00|15045.8|15041.8|15041.1|15037.1|15047.3|15043.3|15037.9|15033.9|190
1660931100000|2022-08-19 17:45:00|15044.2|15040.2|15050.4|15046.4|15053.6|15049.6|15044.2|15040.2|434
1660931400000|2022-08-19 17:50:00|15052|15048|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|419
1660931700000|2022-08-19 17:55:00|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15053.6|15049.6|216
1660932000000|2022-08-19 18:00:00|15056.7|15052.7|15069.2|15065.2|15069.2|15065.2|15056.7|15052.7|162
1660932300000|2022-08-19 18:05:00|15067.6|15063.6|15059.8|15055.8|15067.6|15063.6|15059.8|15055.8|202
1660932600000|2022-08-19 18:10:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|300
1660932900000|2022-08-19 18:15:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|374
1660933200000|2022-08-19 18:20:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15050.4|15046.4|666
1660933500000|2022-08-19 18:25:00|15064.5|15060.5|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|3817
1660933800000|2022-08-19 18:30:00|15064.5|15060.5|15059.8|15055.8|15066.1|15062.1|15056.7|15052.7|379
1660934100000|2022-08-19 18:35:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|977
1660934400000|2022-08-19 18:40:00|15056.7|15052.7|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|447
1660934700000|2022-08-19 18:45:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15044.2|15040.2|721
1660935000000|2022-08-19 18:50:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|901
1660935300000|2022-08-19 18:55:00|15047.3|15043.3|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|1028
1660935600000|2022-08-19 19:00:00|15037.9|15033.9|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|712
1660935900000|2022-08-19 19:05:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|2824
1660936200000|2022-08-19 19:10:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|351
1660936500000|2022-08-19 19:15:00|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|264
1660936800000|2022-08-19 19:20:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|169
1660937100000|2022-08-19 19:25:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|116
1660937400000|2022-08-19 19:30:00|15047.3|15043.3|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|497
1660937700000|2022-08-19 19:35:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|274
1660938000000|2022-08-19 19:40:00|15047.3|15043.3|15053.6|15049.6|15053.6|15049.6|15047.3|15043.3|229
1660938300000|2022-08-19 19:45:00|15050.4|15046.4|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|292
1660938600000|2022-08-19 19:50:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|348
1660938900000|2022-08-19 19:55:00|15041.1|15037.1|15050.4|15046.4|15056.7|15052.7|15041.1|15037.1|1342
1660939200000|2022-08-19 20:00:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|860
1660939500000|2022-08-19 20:05:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15045.8|15041.8|313
1660939800000|2022-08-19 20:10:00|15050.4|15046.4|15062.9|15058.9|15066.1|15062.1|15050.4|15046.4|325
1660940100000|2022-08-19 20:15:00|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|97
1660940400000|2022-08-19 20:20:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|125
1660940700000|2022-08-19 20:25:00|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15056.7|15052.7|120
1660941000000|2022-08-19 20:30:00|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|64
1660941300000|2022-08-19 20:35:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|192
1660941600000|2022-08-19 20:40:00|15067.6|15063.6|15058.3|15054.3|15069.2|15065.2|15058.3|15054.3|137
1660941900000|2022-08-19 20:45:00|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|38
1660942200000|2022-08-19 20:50:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|55
1660942500000|2022-08-19 20:55:00|15059.8|15055.8|15061.4|15057.4|15066.1|15062.1|15059.8|15055.8|163
1661119200000|2022-08-21 22:00:00|15067.6|15063.6|15062.9|15058.9|15077|15073|15061.4|15057.4|51
1661119500000|2022-08-21 22:05:00|15061.4|15057.4|15056.7|15052.7|15061.4|15057.4|15053.6|15049.6|63
1661119800000|2022-08-21 22:10:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|51
1661120100000|2022-08-21 22:15:00|15044.2|15040.2|15052|15048|15052|15048|15041.1|15037.1|64
1661120400000|2022-08-21 22:20:00|15053.6|15049.6|15055.1|15051.1|15056.7|15052.7|15052|15048|9
1661120700000|2022-08-21 22:25:00|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15052|15048|4
1661121000000|2022-08-21 22:30:00|15056.7|15052.7|15061.4|15057.4|15061.4|15057.4|15053.6|15049.6|17
1661121300000|2022-08-21 22:35:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|8
1661121600000|2022-08-21 22:40:00|15058.3|15054.3|15050.4|15046.4|15061.4|15057.4|15048.9|15044.9|14
1661121900000|2022-08-21 22:45:00|15048.9|15044.9|15045.8|15041.8|15050.4|15046.4|15044.2|15040.2|15
1661122200000|2022-08-21 22:50:00|15047.3|15043.3|15048.9|15044.9|15052|15048|15047.3|15043.3|13
1661122500000|2022-08-21 22:55:00|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|0
1661122800000|2022-08-21 23:00:00|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|3
1661123100000|2022-08-21 23:05:00|15053.6|15049.6|15058.3|15054.3|15058.3|15054.3|15052|15048|15
1661123400000|2022-08-21 23:10:00|15056.7|15052.7|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|10
1661123700000|2022-08-21 23:15:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|5
1661124000000|2022-08-21 23:20:00|15052|15048|15048.9|15044.9|15053.6|15049.6|15047.3|15043.3|10
1661124300000|2022-08-21 23:25:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15045.8|15041.8|14
1661124600000|2022-08-21 23:30:00|15047.3|15043.3|15042.6|15038.6|15047.3|15043.3|15039.5|15035.5|19
1661124900000|2022-08-21 23:35:00|15041.1|15037.1|15033.3|15029.3|15044.2|15040.2|15031.7|15027.7|66
1661125200000|2022-08-21 23:40:00|15034.8|15030.8|15027|15023|15034.8|15030.8|15025.4|15021.4|34
1661125500000|2022-08-21 23:45:00|15025.4|15021.4|15033.3|15029.3|15034.8|15030.8|15025.4|15021.4|23
1661125800000|2022-08-21 23:50:00|15031.7|15027.7|15023.9|15019.9|15031.7|15027.7|15022.3|15018.3|29
1661126100000|2022-08-21 23:55:00|15025.4|15021.4|15027|15023|15028.6|15024.6|15022.3|15018.3|28
1661126400000|2022-08-22 00:00:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|71
1661126700000|2022-08-22 00:05:00|15023.9|15019.9|15030.1|15026.1|15031.7|15027.7|15023.9|15019.9|44
1661127000000|2022-08-22 00:10:00|15028.6|15024.6|15025.4|15021.4|15031.7|15027.7|15023.9|15019.9|65
1661127300000|2022-08-22 00:15:00|15022.3|15018.3|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|72
1661127600000|2022-08-22 00:20:00|15020.8|15016.8|15016.1|15012.1|15025.4|15021.4|15016.1|15012.1|149
1661127900000|2022-08-22 00:25:00|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|75
1661128200000|2022-08-22 00:30:00|||||||||6
1661128500000|2022-08-22 00:35:00|15019.2|15015.2|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|73
1661128800000|2022-08-22 00:40:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15023.9|15019.9|54
1661129100000|2022-08-22 00:45:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|54
1661129400000|2022-08-22 00:50:00|15025.4|15021.4|15020.8|15016.8|15028.6|15024.6|15019.2|15015.2|59
1661129700000|2022-08-22 00:55:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|13
1661130000000|2022-08-22 01:00:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|44
1661130300000|2022-08-22 01:05:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15000.4|14996.4|272
1661130600000|2022-08-22 01:10:00|15006.7|15002.7|15019.2|15015.2|15019.2|15015.2|15006.7|15002.7|59
1661130900000|2022-08-22 01:15:00|15020.8|15016.8|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|77
1661131200000|2022-08-22 01:20:00|15030.1|15026.1|15031.7|15027.7|15033.3|15029.3|15025.4|15021.4|32
1661131500000|2022-08-22 01:25:00|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|22
1661131800000|2022-08-22 01:30:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|40
1661132100000|2022-08-22 01:35:00|15027|15023|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|29
1661132400000|2022-08-22 01:40:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|44
1661132700000|2022-08-22 01:45:00|15027|15023|15027|15023|15028.6|15024.6|15023.9|15019.9|11
1661133000000|2022-08-22 01:50:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|36
1661133300000|2022-08-22 01:55:00|15030.1|15026.1|15033.3|15029.3|15034.8|15030.8|15030.1|15026.1|32
1661133600000|2022-08-22 02:00:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|32
1661133900000|2022-08-22 02:05:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|43
1661134200000|2022-08-22 02:10:00|15027|15023|15041.1|15037.1|15041.1|15037.1|15025.4|15021.4|115
1661134500000|2022-08-22 02:15:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|106
1661134800000|2022-08-22 02:20:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|60
1661135100000|2022-08-22 02:25:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|40
1661135400000|2022-08-22 02:30:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|19
1661135700000|2022-08-22 02:35:00|15042.6|15038.6|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|55
1661136000000|2022-08-22 02:40:00|15045.8|15041.8|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|54
1661136300000|2022-08-22 02:45:00|15034.8|15030.8|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|61
1661136600000|2022-08-22 02:50:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|8
1661136900000|2022-08-22 02:55:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15033.3|15029.3|34
1661137200000|2022-08-22 03:00:00|15036.4|15032.4|15039.5|15035.5|15039.5|15035.5|15034.8|15030.8|26
1661137500000|2022-08-22 03:05:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|1
1661137800000|2022-08-22 03:10:00|15039.5|15035.5|15044.2|15040.2|15047.3|15043.3|15039.5|15035.5|26
1661138100000|2022-08-22 03:15:00|15045.8|15041.8|15041.1|15037.1|15045.8|15041.8|15041.1|15037.1|10
1661138400000|2022-08-22 03:20:00|15042.6|15038.6|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|45
1661138700000|2022-08-22 03:25:00|15052|15048|15047.3|15043.3|15055.1|15051.1|15047.3|15043.3|54
1661139000000|2022-08-22 03:30:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|6
1661139300000|2022-08-22 03:35:00|15048.9|15044.9|15052|15048|15052|15048|15047.3|15043.3|18
1661139600000|2022-08-22 03:40:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|12
1661139900000|2022-08-22 03:45:00|15053.6|15049.6|15047.3|15043.3|15056.7|15052.7|15047.3|15043.3|35
1661140200000|2022-08-22 03:50:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|14
1661140500000|2022-08-22 03:55:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|7
1661140800000|2022-08-22 04:00:00|15048.9|15044.9|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|36
1661141100000|2022-08-22 04:05:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|19
1661141400000|2022-08-22 04:10:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|60
1661141700000|2022-08-22 04:15:00|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|19
1661142000000|2022-08-22 04:20:00|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15056.7|15052.7|75
1661142300000|2022-08-22 04:25:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|7
1661142600000|2022-08-22 04:30:00|15058.3|15054.3|15062.9|15058.9|15069.2|15065.2|15056.7|15052.7|65
1661142900000|2022-08-22 04:35:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|32
1661143200000|2022-08-22 04:40:00|||||||||6
1661143500000|2022-08-22 04:45:00|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|29
1661143800000|2022-08-22 04:50:00|15066.1|15062.1|15059.8|15055.8|15069.2|15065.2|15059.8|15055.8|60
1661144100000|2022-08-22 04:55:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|24
1661144400000|2022-08-22 05:00:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|16
1661144700000|2022-08-22 05:05:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|22
1661145000000|2022-08-22 05:10:00|15055.1|15051.1|15062.9|15058.9|15064.5|15060.5|15055.1|15051.1|38
1661145300000|2022-08-22 05:15:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|26
1661145600000|2022-08-22 05:20:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|28
1661145900000|2022-08-22 05:25:00|15067.6|15063.6|15064.5|15060.5|15069.2|15065.2|15062.9|15058.9|18
1661146200000|2022-08-22 05:30:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|36
1661146500000|2022-08-22 05:35:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|31
1661146800000|2022-08-22 05:40:00|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|31
1661147100000|2022-08-22 05:45:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|45
1661147400000|2022-08-22 05:50:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|37
1661147700000|2022-08-22 05:55:00|15052|15048|15053.6|15049.6|15056.7|15052.7|15052|15048|44
1661148000000|2022-08-22 06:00:00|15056.7|15052.7|15048.9|15044.9|15056.7|15052.7|15047.3|15043.3|185
1661148300000|2022-08-22 06:05:00|15047.3|15043.3|15055.1|15051.1|15059.8|15055.8|15044.2|15040.2|176
1661148600000|2022-08-22 06:10:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|62
1661148900000|2022-08-22 06:15:00|15061.4|15057.4|15069.2|15065.2|15072.3|15068.3|15059.8|15055.8|84
1661149200000|2022-08-22 06:20:00|15066.1|15062.1|15075.4|15071.4|15081.7|15077.7|15066.1|15062.1|270
1661149500000|2022-08-22 06:25:00|15077|15073|15081.7|15077.7|15087.9|15083.9|15075.4|15071.4|103
1661149800000|2022-08-22 06:30:00|15083.3|15079.3|15091.1|15087.1|15094.2|15090.2|15078.6|15074.6|150
1661150100000|2022-08-22 06:35:00|15094.2|15090.2|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|136
1661150400000|2022-08-22 06:40:00|15084.8|15080.8|15094.2|15090.2|15100.4|15096.4|15083.3|15079.3|100
1661150700000|2022-08-22 06:45:00|15091.1|15087.1|15108.3|15104.3|15109.8|15105.8|15089.5|15085.5|248
1661151000000|2022-08-22 06:50:00|15106.7|15102.7|15091.1|15087.1|15111.4|15107.4|15091.1|15087.1|113
1661151300000|2022-08-22 06:55:00|15089.5|15085.5|15084.8|15080.8|15097.3|15093.3|15084.8|15080.8|125
1661151600000|2022-08-22 07:00:00|15089.5|15085.5|15106.7|15102.7|15109.8|15105.8|15089.5|15085.5|261
1661151900000|2022-08-22 07:05:00|15109.8|15105.8|15098.9|15094.9|15109.8|15105.8|15091.1|15087.1|235
1661152200000|2022-08-22 07:10:00|15097.3|15093.3|15087.9|15083.9|15103.6|15099.6|15087.9|15083.9|346
1661152500000|2022-08-22 07:15:00|15091.1|15087.1|15106.7|15102.7|15116.1|15112.1|15086.4|15082.4|525
1661152800000|2022-08-22 07:20:00|15112.9|15108.9|15098.9|15094.9|15112.9|15108.9|15094.2|15090.2|206
1661153100000|2022-08-22 07:25:00|15097.3|15093.3|15092.6|15088.6|15106.7|15102.7|15091.1|15087.1|107
1661153400000|2022-08-22 07:30:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|134
1661153700000|2022-08-22 07:35:00|15089.5|15085.5|15100.4|15096.4|15103.6|15099.6|15087.9|15083.9|94
1661154000000|2022-08-22 07:40:00|15097.3|15093.3|15112.9|15108.9|15116.1|15112.1|15097.3|15093.3|165
1661154300000|2022-08-22 07:45:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|159
1661154600000|2022-08-22 07:50:00|15112.9|15108.9|15103.6|15099.6|15112.9|15108.9|15102|15098|65
1661154900000|2022-08-22 07:55:00|15105.1|15101.1|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|142
1661155200000|2022-08-22 08:00:00|15105.1|15101.1|15116.1|15112.1|15122.3|15118.3|15103.6|15099.6|308
1661155500000|2022-08-22 08:05:00|15117.6|15113.6|15125.4|15121.4|15128.6|15124.6|15114.5|15110.5|125
1661155800000|2022-08-22 08:10:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15119.2|15115.2|234
1661156100000|2022-08-22 08:15:00|15127|15123|15114.5|15110.5|15128.6|15124.6|15112.9|15108.9|168
1661156400000|2022-08-22 08:20:00|15116.1|15112.1|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|91
1661156700000|2022-08-22 08:25:00|15116.1|15112.1|15103.6|15099.6|15119.2|15115.2|15102|15098|192
1661157000000|2022-08-22 08:30:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|173
1661157300000|2022-08-22 08:35:00|15095.8|15091.8|15081.7|15077.7|15097.3|15093.3|15081.7|15077.7|279
1661157600000|2022-08-22 08:40:00|15078.6|15074.6|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|278
1661157900000|2022-08-22 08:45:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15066.1|15062.1|99
1661158200000|2022-08-22 08:50:00|15073.9|15069.9|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|130
1661158500000|2022-08-22 08:55:00|15062.9|15058.9|15056.7|15052.7|15066.1|15062.1|15053.6|15049.6|188
1661158800000|2022-08-22 09:00:00|15059.8|15055.8|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|192
1661159100000|2022-08-22 09:05:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15050.4|15046.4|387
1661159400000|2022-08-22 09:10:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|71
1661159700000|2022-08-22 09:15:00|15052|15048|15062.9|15058.9|15062.9|15058.9|15050.4|15046.4|62
1661160000000|2022-08-22 09:20:00|15061.4|15057.4|15066.1|15062.1|15069.2|15065.2|15055.1|15051.1|161
1661160300000|2022-08-22 09:25:00|15069.2|15065.2|15062.9|15058.9|15075.4|15071.4|15061.4|15057.4|160
1661160600000|2022-08-22 09:30:00|15064.5|15060.5|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|173
1661160900000|2022-08-22 09:35:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|55
1661161200000|2022-08-22 09:40:00|15067.6|15063.6|15075.4|15071.4|15077|15073|15066.1|15062.1|52
1661161500000|2022-08-22 09:45:00|15077|15073|15066.1|15062.1|15077|15073|15066.1|15062.1|65
1661161800000|2022-08-22 09:50:00|15069.2|15065.2|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|89
1661162100000|2022-08-22 09:55:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|52
1661162400000|2022-08-22 10:00:00|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|76
1661162700000|2022-08-22 10:05:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15072.3|15068.3|206
1661163000000|2022-08-22 10:10:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15062.9|15058.9|136
1661163300000|2022-08-22 10:15:00|15069.2|15065.2|15053.6|15049.6|15072.3|15068.3|15053.6|15049.6|191
1661163600000|2022-08-22 10:20:00|15052|15048|15037.9|15033.9|15052|15048|15037.9|15033.9|290
1661163900000|2022-08-22 10:25:00|15039.5|15035.5|15034.8|15030.8|15047.3|15043.3|15031.7|15027.7|135
1661164200000|2022-08-22 10:30:00|15033.3|15029.3|15037.9|15033.9|15037.9|15033.9|15030.1|15026.1|121
1661164500000|2022-08-22 10:35:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|28
1661164800000|2022-08-22 10:40:00|15036.4|15032.4|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|510
1661165100000|2022-08-22 10:45:00|15028.6|15024.6|15037.9|15033.9|15039.5|15035.5|15025.4|15021.4|475
1661165400000|2022-08-22 10:50:00|15039.5|15035.5|15041.1|15037.1|15045.8|15041.8|15037.9|15033.9|89
1661165700000|2022-08-22 10:55:00|15037.9|15033.9|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|85
1661166000000|2022-08-22 11:00:00|15039.5|15035.5|15041.1|15037.1|15047.3|15043.3|15037.9|15033.9|94
1661166300000|2022-08-22 11:05:00|15037.9|15033.9|15047.3|15043.3|15050.4|15046.4|15034.8|15030.8|54
1661166600000|2022-08-22 11:10:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|65
1661166900000|2022-08-22 11:15:00|15045.8|15041.8|15053.6|15049.6|15055.1|15051.1|15045.8|15041.8|577
1661167200000|2022-08-22 11:20:00|15052|15048|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|118
1661167500000|2022-08-22 11:25:00|15061.4|15057.4|15056.7|15052.7|15069.2|15065.2|15056.7|15052.7|500
1661167800000|2022-08-22 11:30:00|15058.3|15054.3|15050.4|15046.4|15059.8|15055.8|15047.3|15043.3|307
1661168100000|2022-08-22 11:35:00|15048.9|15044.9|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|115
1661168400000|2022-08-22 11:40:00|15053.6|15049.6|15062.9|15058.9|15066.1|15062.1|15050.4|15046.4|172
1661168700000|2022-08-22 11:45:00|15064.5|15060.5|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|540
1661169000000|2022-08-22 11:50:00|15067.6|15063.6|15062.9|15058.9|15072.3|15068.3|15056.7|15052.7|360
1661169300000|2022-08-22 11:55:00|15059.8|15055.8|15056.7|15052.7|15061.4|15057.4|15053.6|15049.6|592
1661169600000|2022-08-22 12:00:00|15058.3|15054.3|15044.2|15040.2|15066.1|15062.1|15044.2|15040.2|360
1661169900000|2022-08-22 12:05:00|15041.1|15037.1|15022.3|15018.3|15044.2|15040.2|15022.3|15018.3|406
1661170200000|2022-08-22 12:10:00|15023.9|15019.9|15041.1|15037.1|15044.2|15040.2|15022.3|15018.3|868
1661170500000|2022-08-22 12:15:00|15042.6|15038.6|15037.9|15033.9|15050.4|15046.4|15034.8|15030.8|280
1661170800000|2022-08-22 12:20:00|15041.1|15037.1|15062.9|15058.9|15069.2|15065.2|15037.9|15033.9|1599
1661171100000|2022-08-22 12:25:00|15059.8|15055.8|15094.2|15090.2|15094.2|15090.2|15059.8|15055.8|778
1661171400000|2022-08-22 12:30:00|15091.1|15087.1|15056.7|15052.7|15092.6|15088.6|15053.6|15049.6|707
1661171700000|2022-08-22 12:35:00|15053.6|15049.6|15069.2|15065.2|15069.2|15065.2|15041.1|15037.1|2677
1661172000000|2022-08-22 12:40:00|15072.3|15068.3|15053.6|15049.6|15075.4|15071.4|15053.6|15049.6|4213
1661172300000|2022-08-22 12:45:00|15056.7|15052.7|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|2798
1661172600000|2022-08-22 12:50:00|15047.3|15043.3|15039.5|15035.5|15050.4|15046.4|15037.9|15033.9|439
1661172900000|2022-08-22 12:55:00|15041.1|15037.1|15022.3|15018.3|15041.1|15037.1|15019.2|15015.2|1006
1661173200000|2022-08-22 13:00:00|15019.2|15015.2|15016.1|15012.1|15023.9|15019.9|15006.7|15002.7|4029
1661173500000|2022-08-22 13:05:00|15014.5|15010.5|15016.1|15012.1|15020.8|15016.8|15006.7|15002.7|933
1661173800000|2022-08-22 13:10:00|15019.2|15015.2|15003.6|14999.6|15025.4|15021.4|15003.6|14999.6|512
1661174100000|2022-08-22 13:15:00|15006.7|15002.7|15025.4|15021.4|15025.4|15021.4|15003.6|14999.6|1797
1661174400000|2022-08-22 13:20:00|15022.3|15018.3|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|298
1661174700000|2022-08-22 13:25:00|15031.7|15027.7|15025.4|15021.4|15034.8|15030.8|15019.2|15015.2|2246
1661175000000|2022-08-22 13:30:00|15023.9|15019.9|15012.9|15008.9|15031.7|15027.7|15009.8|15005.8|1666
1661175300000|2022-08-22 13:35:00|15016.1|15012.1|15034.8|15030.8|15041.1|15037.1|15012.9|15008.9|700
1661175600000|2022-08-22 13:40:00|15033.3|15029.3|15028.6|15024.6|15034.8|15030.8|15022.3|15018.3|345
1661175900000|2022-08-22 13:45:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15012.9|15008.9|441
1661176200000|2022-08-22 13:50:00|15028.6|15024.6|15025.4|15021.4|15034.8|15030.8|15022.3|15018.3|376
1661176500000|2022-08-22 13:55:00|15022.3|15018.3|14991.1|14987.1|15022.3|15018.3|14987.9|14983.9|574
1661176800000|2022-08-22 14:00:00|14994.2|14990.2|15006.7|15002.7|15009.8|15005.8|14991.1|14987.1|734
1661177100000|2022-08-22 14:05:00|15008.3|15004.3|15006.7|15002.7|15012.9|15008.9|14991.1|14987.1|815
1661177400000|2022-08-22 14:10:00|15009.8|15005.8|15012.9|15008.9|15028.6|15024.6|15009.8|15005.8|596
1661177700000|2022-08-22 14:15:00|15014.5|15010.5|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|1709
1661178000000|2022-08-22 14:20:00|15012.9|15008.9|15025.4|15021.4|15028.6|15024.6|15012.9|15008.9|528
1661178300000|2022-08-22 14:25:00|15028.6|15024.6|15012.9|15008.9|15028.6|15024.6|15012.9|15008.9|370
1661178600000|2022-08-22 14:30:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|620
1661178900000|2022-08-22 14:35:00|15006.7|15002.7|15006.7|15002.7|15016.1|15012.1|15000.4|14996.4|649
1661179200000|2022-08-22 14:40:00|15003.6|14999.6|15002|14998|15006.7|15002.7|15000.4|14996.4|1597
1661179500000|2022-08-22 14:45:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14977|14973|2308
1661179800000|2022-08-22 14:50:00|14991.1|14987.1|14981.7|14977.7|14994.2|14990.2|14978.6|14974.6|435
1661180100000|2022-08-22 14:55:00|14978.6|14974.6|14981.7|14977.7|14991.1|14987.1|14978.6|14974.6|721
1661180400000|2022-08-22 15:00:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14966.1|14962.1|1941
1661180700000|2022-08-22 15:05:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|462
1661181000000|2022-08-22 15:10:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|6188
1661181300000|2022-08-22 15:15:00|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|410
1661181600000|2022-08-22 15:20:00|14986.4|14982.4|14972.3|14968.3|14986.4|14982.4|14969.2|14965.2|373
1661181900000|2022-08-22 15:25:00|14970.8|14966.8|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|2657
1661182200000|2022-08-22 15:30:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14945.8|14941.8|908
1661182500000|2022-08-22 15:35:00|14958.3|14954.3|14961.4|14957.4|14975.4|14971.4|14956.7|14952.7|801
1661182800000|2022-08-22 15:40:00|14959.8|14955.8|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|939
1661183100000|2022-08-22 15:45:00|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|1257
1661183400000|2022-08-22 15:50:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|2518
1661183700000|2022-08-22 15:55:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|1173
1661184000000|2022-08-22 16:00:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|810
1661184300000|2022-08-22 16:05:00|14972.3|14968.3|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|891
1661184600000|2022-08-22 16:10:00|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|609
1661184900000|2022-08-22 16:15:00|14984.8|14980.8|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|658
1661185200000|2022-08-22 16:20:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14984.8|14980.8|783
1661185500000|2022-08-22 16:25:00|14989.5|14985.5|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|741
1661185800000|2022-08-22 16:30:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|882
1661186100000|2022-08-22 16:35:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|548
1661186400000|2022-08-22 16:40:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|776
1661186700000|2022-08-22 16:45:00|14987.9|14983.9|14992.6|14988.6|14994.2|14990.2|14987.9|14983.9|657
1661187000000|2022-08-22 16:50:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|550
1661187300000|2022-08-22 16:55:00|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|635
1661187600000|2022-08-22 17:00:00|14994.2|14990.2|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|488
1661187900000|2022-08-22 17:05:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|497
1661188200000|2022-08-22 17:10:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|486
1661188500000|2022-08-22 17:15:00|14991.1|14987.1|15003.6|14999.6|15006.7|15002.7|14991.1|14987.1|560
1661188800000|2022-08-22 17:20:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|507
1661189100000|2022-08-22 17:25:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|452
1661189400000|2022-08-22 17:30:00|15008.3|15004.3|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|493
1661189700000|2022-08-22 17:35:00|15009.8|15005.8|15028.6|15024.6|15028.6|15024.6|15009.8|15005.8|1320
1661190000000|2022-08-22 17:40:00|15031.7|15027.7|15041.1|15037.1|15044.2|15040.2|15025.4|15021.4|3654
1661190300000|2022-08-22 17:45:00|15044.2|15040.2|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|1061
1661190600000|2022-08-22 17:50:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|1083
1661190900000|2022-08-22 17:55:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|558
1661191200000|2022-08-22 18:00:00|15037.9|15033.9|15031.7|15027.7|15041.1|15037.1|15028.6|15024.6|694
1661191500000|2022-08-22 18:05:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|492
1661191800000|2022-08-22 18:10:00|15034.8|15030.8|15039.5|15035.5|15041.1|15037.1|15031.7|15027.7|609
1661192100000|2022-08-22 18:15:00|15037.9|15033.9|15031.7|15027.7|15041.1|15037.1|15031.7|15027.7|722
1661192400000|2022-08-22 18:20:00|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|580
1661192700000|2022-08-22 18:25:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15014.5|15010.5|636
1661193000000|2022-08-22 18:30:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15003.6|14999.6|877
1661193300000|2022-08-22 18:35:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|729
1661193600000|2022-08-22 18:40:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|724
1661193900000|2022-08-22 18:45:00|15002|14998|14997.3|14993.3|15003.6|14999.6|14991.1|14987.1|693
1661194200000|2022-08-22 18:50:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|538
1661194500000|2022-08-22 18:55:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15000.4|14996.4|1126
1661194800000|2022-08-22 19:00:00|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|615
1661195100000|2022-08-22 19:05:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|478
1661195400000|2022-08-22 19:10:00|15000.4|14996.4|15000.4|14996.4|15002|14998|14997.3|14993.3|440
1661195700000|2022-08-22 19:15:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|549
1661196000000|2022-08-22 19:20:00|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|893
1661196300000|2022-08-22 19:25:00|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|680
1661196600000|2022-08-22 19:30:00|15006.7|15002.7|15006.7|15002.7|15012.9|15008.9|15003.6|14999.6|505
1661196900000|2022-08-22 19:35:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|925
1661197200000|2022-08-22 19:40:00|15006.7|15002.7|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|497
1661197500000|2022-08-22 19:45:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|662
1661197800000|2022-08-22 19:50:00|15003.6|14999.6|15009.8|15005.8|15016.1|15012.1|15003.6|14999.6|591
1661198100000|2022-08-22 19:55:00|15006.7|15002.7|15009.8|15005.8|15016.1|15012.1|15003.6|14999.6|1567
1661198400000|2022-08-22 20:00:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|589
1661198700000|2022-08-22 20:05:00|15019.2|15015.2|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|542
1661199000000|2022-08-22 20:10:00|15012.9|15008.9|15022.3|15018.3|15023.9|15019.9|15012.9|15008.9|249
1661199300000|2022-08-22 20:15:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|203
1661199600000|2022-08-22 20:20:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|264
1661199900000|2022-08-22 20:25:00|15020.8|15016.8|15025.4|15021.4|15025.4|15021.4|15020.8|15016.8|265
1661200200000|2022-08-22 20:30:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|354
1661200500000|2022-08-22 20:35:00|15033.3|15029.3|15025.4|15021.4|15034.8|15030.8|15025.4|15021.4|142
1661200800000|2022-08-22 20:40:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|373
1661201100000|2022-08-22 20:45:00|15022.3|15018.3|15019.2|15015.2|15023.9|15019.9|15016.1|15012.1|273
1661201400000|2022-08-22 20:50:00|15020.8|15016.8|15023.9|15019.9|15023.9|15019.9|15016.1|15012.1|278
1661201700000|2022-08-22 20:55:00|15022.3|15018.3|15036.4|15032.4|15037.9|15033.9|15019.2|15015.2|7138
1661205600000|2022-08-22 22:00:00|15025.4|15021.4|15022.3|15018.3|15028.6|15024.6|15016.1|15012.1|24
1661205900000|2022-08-22 22:05:00|15019.2|15015.2|15020.8|15016.8|15023.9|15019.9|15019.2|15015.2|13
1661206200000|2022-08-22 22:10:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|2
1661206500000|2022-08-22 22:15:00|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15017.6|15013.6|9
1661206800000|2022-08-22 22:20:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|1
1661207100000|2022-08-22 22:25:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|1
1661207400000|2022-08-22 22:30:00|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|11
1661207700000|2022-08-22 22:35:00|15022.3|15018.3|15023.9|15019.9|15028.6|15024.6|15022.3|15018.3|7
1661208000000|2022-08-22 22:40:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|38
1661208300000|2022-08-22 22:45:00|15022.3|15018.3|15025.4|15021.4|15027|15023|15019.2|15015.2|20
1661208600000|2022-08-22 22:50:00|15023.9|15019.9|15020.8|15016.8|15023.9|15019.9|15020.8|15016.8|12
1661208900000|2022-08-22 22:55:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|6
1661209200000|2022-08-22 23:00:00|15020.8|15016.8|15016.1|15012.1|15020.8|15016.8|15016.1|15012.1|49
1661209500000|2022-08-22 23:05:00|15012.9|15008.9|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|14
1661209800000|2022-08-22 23:10:00|15016.1|15012.1|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|43
1661210100000|2022-08-22 23:15:00|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|2
1661210400000|2022-08-22 23:20:00|15016.1|15012.1|15014.5|15010.5|15017.6|15013.6|15012.9|15008.9|3
1661210700000|2022-08-22 23:25:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|1
1661211000000|2022-08-22 23:30:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|31
1661211300000|2022-08-22 23:35:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|6
1661211600000|2022-08-22 23:40:00|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|4
1661211900000|2022-08-22 23:45:00|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|19
1661212200000|2022-08-22 23:50:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|43
1661212500000|2022-08-22 23:55:00|15014.5|15010.5|15016.1|15012.1|15017.6|15013.6|15012.9|15008.9|28
1661212800000|2022-08-23 00:00:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|76
1661213100000|2022-08-23 00:05:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15020.8|15016.8|46
1661213400000|2022-08-23 00:10:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15023.9|15019.9|41
1661213700000|2022-08-23 00:15:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|13
1661214000000|2022-08-23 00:20:00|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15019.2|15015.2|66
1661214300000|2022-08-23 00:25:00|15025.4|15021.4|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|84
1661214600000|2022-08-23 00:30:00|15027|15023|15022.3|15018.3|15031.7|15027.7|15022.3|15018.3|21
1661214900000|2022-08-23 00:35:00|15023.9|15019.9|15028.6|15024.6|15031.7|15027.7|15022.3|15018.3|13
1661215200000|2022-08-23 00:40:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|95
1661215500000|2022-08-23 00:45:00|15027|15023|15030.1|15026.1|15031.7|15027.7|15025.4|15021.4|22
1661215800000|2022-08-23 00:50:00|15028.6|15024.6|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|108
1661216100000|2022-08-23 00:55:00|15036.4|15032.4|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|55
1661216400000|2022-08-23 01:00:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15028.6|15024.6|32
1661216700000|2022-08-23 01:05:00|15030.1|15026.1|15019.2|15015.2|15031.7|15027.7|15019.2|15015.2|100
1661217000000|2022-08-23 01:10:00|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|36
1661217300000|2022-08-23 01:15:00|15016.1|15012.1|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|31
1661217600000|2022-08-23 01:20:00|15022.3|15018.3|15025.4|15021.4|15027|15023|15020.8|15016.8|44
1661217900000|2022-08-23 01:25:00|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|16
1661218200000|2022-08-23 01:30:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|177
1661218500000|2022-08-23 01:35:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|20
1661218800000|2022-08-23 01:40:00|15012.9|15008.9|15017.6|15013.6|15019.2|15015.2|15012.9|15008.9|39
1661219100000|2022-08-23 01:45:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|58
1661219400000|2022-08-23 01:50:00|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|30
1661219700000|2022-08-23 01:55:00|15022.3|15018.3|15030.1|15026.1|15031.7|15027.7|15019.2|15015.2|58
1661220000000|2022-08-23 02:00:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|14
1661220300000|2022-08-23 02:05:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|34
1661220600000|2022-08-23 02:10:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|7
1661220900000|2022-08-23 02:15:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|25
1661221200000|2022-08-23 02:20:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|22
1661221500000|2022-08-23 02:25:00|15030.1|15026.1|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|45
1661221800000|2022-08-23 02:30:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|21
1661222100000|2022-08-23 02:35:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|9
1661222400000|2022-08-23 02:40:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|21
1661222700000|2022-08-23 02:45:00|15028.6|15024.6|15041.1|15037.1|15041.1|15037.1|15028.6|15024.6|72
1661223000000|2022-08-23 02:50:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|28
1661223300000|2022-08-23 02:55:00|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|70
1661223600000|2022-08-23 03:00:00|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|11
1661223900000|2022-08-23 03:05:00|15042.6|15038.6|15037.9|15033.9|15042.6|15038.6|15037.9|15033.9|23
1661224200000|2022-08-23 03:10:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|31
1661224500000|2022-08-23 03:15:00|||||||||7
1661224800000|2022-08-23 03:20:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|143
1661225100000|2022-08-23 03:25:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|27
1661225400000|2022-08-23 03:30:00|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|16
1661225700000|2022-08-23 03:35:00|15037.9|15033.9|15039.5|15035.5|15041.1|15037.1|15034.8|15030.8|22
1661226000000|2022-08-23 03:40:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|20
1661226300000|2022-08-23 03:45:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|15
1661226600000|2022-08-23 03:50:00|15036.4|15032.4|15033.3|15029.3|15037.9|15033.9|15033.3|15029.3|43
1661226900000|2022-08-23 03:55:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|44
1661227200000|2022-08-23 04:00:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|64
1661227500000|2022-08-23 04:05:00|15039.5|15035.5|15036.4|15032.4|15041.1|15037.1|15034.8|15030.8|17
1661227800000|2022-08-23 04:10:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|28
1661228100000|2022-08-23 04:15:00|15039.5|15035.5|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|112
1661228400000|2022-08-23 04:20:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|16
1661228700000|2022-08-23 04:25:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|25
1661229000000|2022-08-23 04:30:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|13
1661229300000|2022-08-23 04:35:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|14
1661229600000|2022-08-23 04:40:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|12
1661229900000|2022-08-23 04:45:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|8
1661230200000|2022-08-23 04:50:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|93
1661230500000|2022-08-23 04:55:00|15052|15048|15047.3|15043.3|15052|15048|15047.3|15043.3|31
1661230800000|2022-08-23 05:00:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|30
1661231100000|2022-08-23 05:05:00|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|25
1661231400000|2022-08-23 05:10:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|11
1661231700000|2022-08-23 05:15:00|||||||||1
1661232000000|2022-08-23 05:20:00|15042.6|15038.6|15053.6|15049.6|15056.7|15052.7|15042.6|15038.6|65
1661232300000|2022-08-23 05:25:00|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|18
1661232600000|2022-08-23 05:30:00|15047.3|15043.3|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|23
1661232900000|2022-08-23 05:35:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|14
1661233200000|2022-08-23 05:40:00|15052|15048|15059.8|15055.8|15059.8|15055.8|15048.9|15044.9|53
1661233500000|2022-08-23 05:45:00|15062.9|15058.9|15056.7|15052.7|15066.1|15062.1|15056.7|15052.7|42
1661233800000|2022-08-23 05:50:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|106
1661234100000|2022-08-23 05:55:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|60
1661234400000|2022-08-23 06:00:00|15055.1|15051.1|15031.7|15027.7|15055.1|15051.1|15031.7|15027.7|113
1661234700000|2022-08-23 06:05:00|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|81
1661235000000|2022-08-23 06:10:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15033.3|15029.3|164
1661235300000|2022-08-23 06:15:00|15052|15048|15050.4|15046.4|15056.7|15052.7|15045.8|15041.8|51
1661235600000|2022-08-23 06:20:00|15048.9|15044.9|15047.3|15043.3|15053.6|15049.6|15042.6|15038.6|63
1661235900000|2022-08-23 06:25:00|15045.8|15041.8|15066.1|15062.1|15066.1|15062.1|15044.2|15040.2|99
1661236200000|2022-08-23 06:30:00|15062.9|15058.9|15067.6|15063.6|15069.2|15065.2|15059.8|15055.8|132
1661236500000|2022-08-23 06:35:00|15066.1|15062.1|15075.4|15071.4|15080.1|15076.1|15066.1|15062.1|167
1661236800000|2022-08-23 06:40:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|92
1661237100000|2022-08-23 06:45:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15069.2|15065.2|284
1661237400000|2022-08-23 06:50:00|15073.9|15069.9|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|139
1661237700000|2022-08-23 06:55:00|15067.6|15063.6|15075.4|15071.4|15075.4|15071.4|15066.1|15062.1|153
1661238000000|2022-08-23 07:00:00|15077|15073|15066.1|15062.1|15078.6|15074.6|15059.8|15055.8|229
1661238300000|2022-08-23 07:05:00|15064.5|15060.5|15078.6|15074.6|15078.6|15074.6|15062.9|15058.9|164
1661238600000|2022-08-23 07:10:00|15075.4|15071.4|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|262
1661238900000|2022-08-23 07:15:00|15089.5|15085.5|15064.5|15060.5|15106.7|15102.7|15062.9|15058.9|967
1661239200000|2022-08-23 07:20:00|15062.9|15058.9|15078.6|15074.6|15078.6|15074.6|15056.7|15052.7|250
1661239500000|2022-08-23 07:25:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15069.2|15065.2|316
1661239800000|2022-08-23 07:30:00|15080.1|15076.1|15033.3|15029.3|15080.1|15076.1|15028.6|15024.6|838
1661240100000|2022-08-23 07:35:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|438
1661240400000|2022-08-23 07:40:00|15030.1|15026.1|15027|15023|15041.1|15037.1|15022.3|15018.3|476
1661240700000|2022-08-23 07:45:00|15025.4|15021.4|15062.9|15058.9|15062.9|15058.9|15025.4|15021.4|346
1661241000000|2022-08-23 07:50:00|15059.8|15055.8|15062.9|15058.9|15075.4|15071.4|15059.8|15055.8|280
1661241300000|2022-08-23 07:55:00|15064.5|15060.5|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|147
1661241600000|2022-08-23 08:00:00|15052|15048|15056.7|15052.7|15058.3|15054.3|15041.1|15037.1|231
1661241900000|2022-08-23 08:05:00|15058.3|15054.3|15075.4|15071.4|15075.4|15071.4|15056.7|15052.7|271
1661242200000|2022-08-23 08:10:00|15073.9|15069.9|15073.9|15069.9|15081.7|15077.7|15069.2|15065.2|161
1661242500000|2022-08-23 08:15:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15062.9|15058.9|94
1661242800000|2022-08-23 08:20:00|15072.3|15068.3|15059.8|15055.8|15075.4|15071.4|15059.8|15055.8|500
1661243100000|2022-08-23 08:25:00|15058.3|15054.3|15056.7|15052.7|15064.5|15060.5|15055.1|15051.1|114
1661243400000|2022-08-23 08:30:00|15055.1|15051.1|15047.3|15043.3|15059.8|15055.8|15041.1|15037.1|188
1661243700000|2022-08-23 08:35:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|142
1661244000000|2022-08-23 08:40:00|15055.1|15051.1|15047.3|15043.3|15056.7|15052.7|15041.1|15037.1|192
1661244300000|2022-08-23 08:45:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15037.9|15033.9|639
1661244600000|2022-08-23 08:50:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|944
1661244900000|2022-08-23 08:55:00|15059.8|15055.8|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|203
1661245200000|2022-08-23 09:00:00|15064.5|15060.5|15062.9|15058.9|15069.2|15065.2|15056.7|15052.7|192
1661245500000|2022-08-23 09:05:00|15061.4|15057.4|15069.2|15065.2|15069.2|15065.2|15058.3|15054.3|170
1661245800000|2022-08-23 09:10:00|15066.1|15062.1|15066.1|15062.1|15072.3|15068.3|15064.5|15060.5|133
1661246100000|2022-08-23 09:15:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|90
1661246400000|2022-08-23 09:20:00|15064.5|15060.5|15041.1|15037.1|15066.1|15062.1|15041.1|15037.1|139
1661246700000|2022-08-23 09:25:00|15044.2|15040.2|15053.6|15049.6|15053.6|15049.6|15041.1|15037.1|81
1661247000000|2022-08-23 09:30:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15050.4|15046.4|95
1661247300000|2022-08-23 09:35:00|15055.1|15051.1|15050.4|15046.4|15056.7|15052.7|15044.2|15040.2|53
1661247600000|2022-08-23 09:40:00|15047.3|15043.3|15056.7|15052.7|15061.4|15057.4|15047.3|15043.3|143
1661247900000|2022-08-23 09:45:00|15053.6|15049.6|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|150
1661248200000|2022-08-23 09:50:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|79
1661248500000|2022-08-23 09:55:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|52
1661248800000|2022-08-23 10:00:00|15048.9|15044.9|15037.9|15033.9|15050.4|15046.4|15037.9|15033.9|62
1661249100000|2022-08-23 10:05:00|15041.1|15037.1|15037.9|15033.9|15042.6|15038.6|15036.4|15032.4|201
1661249400000|2022-08-23 10:10:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15031.7|15027.7|104
1661249700000|2022-08-23 10:15:00|15037.9|15033.9|15037.9|15033.9|15044.2|15040.2|15034.8|15030.8|144
1661250000000|2022-08-23 10:20:00|15033.3|15029.3|15025.4|15021.4|15034.8|15030.8|15025.4|15021.4|100
1661250300000|2022-08-23 10:25:00|15027|15023|15025.4|15021.4|15031.7|15027.7|15019.2|15015.2|156
1661250600000|2022-08-23 10:30:00|15027|15023|15028.6|15024.6|15033.3|15029.3|15025.4|15021.4|50
1661250900000|2022-08-23 10:35:00|15031.7|15027.7|15037.9|15033.9|15041.1|15037.1|15031.7|15027.7|59
1661251200000|2022-08-23 10:40:00|15036.4|15032.4|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|55
1661251500000|2022-08-23 10:45:00|15031.7|15027.7|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|95
1661251800000|2022-08-23 10:50:00|15036.4|15032.4|15041.1|15037.1|15044.2|15040.2|15034.8|15030.8|52
1661252100000|2022-08-23 10:55:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|111
1661252400000|2022-08-23 11:00:00|15048.9|15044.9|15059.8|15055.8|15062.9|15058.9|15044.2|15040.2|398
1661252700000|2022-08-23 11:05:00|15062.9|15058.9|15062.9|15058.9|15078.6|15074.6|15061.4|15057.4|426
1661253000000|2022-08-23 11:10:00|15066.1|15062.1|15058.3|15054.3|15066.1|15062.1|15053.6|15049.6|703
1661253300000|2022-08-23 11:15:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|201
1661253600000|2022-08-23 11:20:00|15056.7|15052.7|15056.7|15052.7|15069.2|15065.2|15056.7|15052.7|344
1661253900000|2022-08-23 11:25:00|15058.3|15054.3|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|50
1661254200000|2022-08-23 11:30:00|15056.7|15052.7|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|373
1661254500000|2022-08-23 11:35:00|15045.8|15041.8|15080.1|15076.1|15081.7|15077.7|15044.2|15040.2|416
1661254800000|2022-08-23 11:40:00|15081.7|15077.7|15075.4|15071.4|15084.8|15080.8|15066.1|15062.1|262
1661255100000|2022-08-23 11:45:00|15072.3|15068.3|15081.7|15077.7|15091.1|15087.1|15069.2|15065.2|825
1661255400000|2022-08-23 11:50:00|15078.6|15074.6|15072.3|15068.3|15081.7|15077.7|15066.1|15062.1|592
1661255700000|2022-08-23 11:55:00|15073.9|15069.9|15069.2|15065.2|15078.6|15074.6|15062.9|15058.9|496
1661256000000|2022-08-23 12:00:00|15072.3|15068.3|15066.1|15062.1|15075.4|15071.4|15062.9|15058.9|516
1661256300000|2022-08-23 12:05:00|15069.2|15065.2|15066.1|15062.1|15072.3|15068.3|15062.9|15058.9|371
1661256600000|2022-08-23 12:10:00|15062.9|15058.9|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|1439
1661256900000|2022-08-23 12:15:00|15052|15048|15030.1|15026.1|15053.6|15049.6|15022.3|15018.3|592
1661257200000|2022-08-23 12:20:00|15028.6|15024.6|15000.4|14996.4|15037.9|15033.9|14987.9|14983.9|1036
1661257500000|2022-08-23 12:25:00|15003.6|14999.6|15003.6|14999.6|15016.1|15012.1|14991.1|14987.1|920
1661257800000|2022-08-23 12:30:00|15006.7|15002.7|14969.2|14965.2|15006.7|15002.7|14962.9|14958.9|2171
1661258100000|2022-08-23 12:35:00|14972.3|14968.3|14959.8|14955.8|14978.6|14974.6|14950.4|14946.4|1009
1661258400000|2022-08-23 12:40:00|14956.7|14952.7|14947.3|14943.3|14959.8|14955.8|14944.2|14940.2|4782
1661258700000|2022-08-23 12:45:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|463
1661259000000|2022-08-23 12:50:00|14950.4|14946.4|14953.6|14949.6|14969.2|14965.2|14947.3|14943.3|675
1661259300000|2022-08-23 12:55:00|14950.4|14946.4|14909.8|14905.8|14950.4|14946.4|14906.7|14902.7|1265
1661259600000|2022-08-23 13:00:00|14906.7|14902.7|14900.4|14896.4|14916.1|14912.1|14894.2|14890.2|1027
1661259900000|2022-08-23 13:05:00|14898.9|14894.9|14909.8|14905.8|14912.9|14908.9|14897.3|14893.3|1018
1661260200000|2022-08-23 13:10:00|14906.7|14902.7|14925.4|14921.4|14925.4|14921.4|14897.3|14893.3|767
1661260500000|2022-08-23 13:15:00|14922.3|14918.3|14928.6|14924.6|14931.7|14927.7|14906.7|14902.7|319
1661260800000|2022-08-23 13:20:00|14927|14923|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|492
1661261100000|2022-08-23 13:25:00|14931.7|14927.7|14953.6|14949.6|14956.7|14952.7|14931.7|14927.7|4511
1661261400000|2022-08-23 13:30:00|14955.1|14951.1|14928.6|14924.6|14956.7|14952.7|14925.4|14921.4|1244
1661261700000|2022-08-23 13:35:00|14927|14923|14906.7|14902.7|14931.7|14927.7|14903.6|14899.6|706
1661262000000|2022-08-23 13:40:00|14905.1|14901.1|14914.5|14910.5|14919.2|14915.2|14894.2|14890.2|1125
1661262300000|2022-08-23 13:45:00|14916.1|14912.1|14994.2|14990.2|15003.6|14999.6|14916.1|14912.1|16098
1661262600000|2022-08-23 13:50:00|14995.8|14991.8|14973.9|14969.9|15006.7|15002.7|14966.1|14962.1|8595
1661262900000|2022-08-23 13:55:00|14975.4|14971.4|14978.6|14974.6|14991.1|14987.1|14966.1|14962.1|2484
1661263200000|2022-08-23 14:00:00|14981.7|14977.7|15053.6|15049.6|15066.1|15062.1|14975.4|14971.4|2536
1661263500000|2022-08-23 14:05:00|15056.7|15052.7|15081.7|15077.7|15087.9|15083.9|15050.4|15046.4|2353
1661263800000|2022-08-23 14:10:00|15078.6|15074.6|15075.4|15071.4|15089.5|15085.5|15069.2|15065.2|1835
1661264100000|2022-08-23 14:15:00|15078.6|15074.6|15069.2|15065.2|15081.7|15077.7|15066.1|15062.1|1213
1661264400000|2022-08-23 14:20:00|15072.3|15068.3|15041.1|15037.1|15072.3|15068.3|15034.8|15030.8|1062
1661264700000|2022-08-23 14:25:00|15039.5|15035.5|15025.4|15021.4|15041.1|15037.1|15025.4|15021.4|2986
1661265000000|2022-08-23 14:30:00|15028.6|15024.6|15050.4|15046.4|15056.7|15052.7|15022.3|15018.3|555
1661265300000|2022-08-23 14:35:00|15048.9|15044.9|15050.4|15046.4|15053.6|15049.6|15025.4|15021.4|545
1661265600000|2022-08-23 14:40:00|15047.3|15043.3|15062.9|15058.9|15062.9|15058.9|15045.8|15041.8|4368
1661265900000|2022-08-23 14:45:00|15059.8|15055.8|15072.3|15068.3|15075.4|15071.4|15053.6|15049.6|1067
1661266200000|2022-08-23 14:50:00|15069.2|15065.2|15069.2|15065.2|15080.1|15076.1|15066.1|15062.1|504
1661266500000|2022-08-23 14:55:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15069.2|15065.2|988
1661266800000|2022-08-23 15:00:00|15081.7|15077.7|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|1313
1661267100000|2022-08-23 15:05:00|15091.1|15087.1|15092.6|15088.6|15097.3|15093.3|15081.7|15077.7|683
1661267400000|2022-08-23 15:10:00|15091.1|15087.1|15106.7|15102.7|15119.2|15115.2|15091.1|15087.1|808
1661267700000|2022-08-23 15:15:00|15103.6|15099.6|15116.1|15112.1|15122.3|15118.3|15103.6|15099.6|1822
1661268000000|2022-08-23 15:20:00|15112.9|15108.9|15097.3|15093.3|15116.1|15112.1|15095.8|15091.8|743
1661268300000|2022-08-23 15:25:00|15098.9|15094.9|15094.2|15090.2|15103.6|15099.6|15094.2|15090.2|873
1661268600000|2022-08-23 15:30:00|15097.3|15093.3|15084.8|15080.8|15103.6|15099.6|15084.8|15080.8|941
1661268900000|2022-08-23 15:35:00|15087.9|15083.9|15103.6|15099.6|15103.6|15099.6|15084.8|15080.8|771
1661269200000|2022-08-23 15:40:00|15100.4|15096.4|15094.2|15090.2|15119.2|15115.2|15094.2|15090.2|1216
1661269500000|2022-08-23 15:45:00|15097.3|15093.3|15087.9|15083.9|15098.9|15094.9|15084.8|15080.8|1146
1661269800000|2022-08-23 15:50:00|15084.8|15080.8|15078.6|15074.6|15091.1|15087.1|15075.4|15071.4|893
1661270100000|2022-08-23 15:55:00|15080.1|15076.1|15075.4|15071.4|15081.7|15077.7|15072.3|15068.3|729
1661270400000|2022-08-23 16:00:00|15078.6|15074.6|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|587
1661270700000|2022-08-23 16:05:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15075.4|15071.4|1842
1661271000000|2022-08-23 16:10:00|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|3016
1661271300000|2022-08-23 16:15:00|15075.4|15071.4|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|2161
1661271600000|2022-08-23 16:20:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|3554
1661271900000|2022-08-23 16:25:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15066.1|15062.1|922
1661272200000|2022-08-23 16:30:00|15075.4|15071.4|15069.2|15065.2|15078.6|15074.6|15069.2|15065.2|670
1661272500000|2022-08-23 16:35:00|15072.3|15068.3|15075.4|15071.4|15078.6|15074.6|15066.1|15062.1|596
1661272800000|2022-08-23 16:40:00|15077|15073|15078.6|15074.6|15084.8|15080.8|15073.9|15069.9|586
1661273100000|2022-08-23 16:45:00|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15069.2|15065.2|817
1661273400000|2022-08-23 16:50:00|15073.9|15069.9|15062.9|15058.9|15075.4|15071.4|15059.8|15055.8|33387
1661273700000|2022-08-23 16:55:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|580
1661274000000|2022-08-23 17:00:00|15072.3|15068.3|15062.9|15058.9|15072.3|15068.3|15058.3|15054.3|746
1661274300000|2022-08-23 17:05:00|15066.1|15062.1|15050.4|15046.4|15069.2|15065.2|15044.2|15040.2|1393
1661274600000|2022-08-23 17:10:00|15047.3|15043.3|15030.1|15026.1|15050.4|15046.4|15030.1|15026.1|874
1661274900000|2022-08-23 17:15:00|15028.6|15024.6|15028.6|15024.6|15041.1|15037.1|15022.3|15018.3|1122
1661275200000|2022-08-23 17:20:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|977
1661275500000|2022-08-23 17:25:00|15027|15023|15009.8|15005.8|15028.6|15024.6|15009.8|15005.8|1753
1661275800000|2022-08-23 17:30:00|15011.4|15007.4|15000.4|14996.4|15011.4|15007.4|14997.3|14993.3|747
1661276100000|2022-08-23 17:35:00|14998.9|14994.9|14994.2|14990.2|15006.7|15002.7|14987.9|14983.9|794
1661276400000|2022-08-23 17:40:00|14992.6|14988.6|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|758
1661276700000|2022-08-23 17:45:00|15002|14998|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|1068
1661277000000|2022-08-23 17:50:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15002|14998|595
1661277300000|2022-08-23 17:55:00|15000.4|14996.4|15005.1|15001.1|15008.3|15004.3|15000.4|14996.4|805
1661277600000|2022-08-23 18:00:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15003.6|14999.6|1135
1661277900000|2022-08-23 18:05:00|15014.5|15010.5|15022.3|15018.3|15028.6|15024.6|15011.4|15007.4|1290
1661278200000|2022-08-23 18:10:00|15020.8|15016.8|15006.7|15002.7|15022.3|15018.3|15006.7|15002.7|715
1661278500000|2022-08-23 18:15:00|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|1221
1661278800000|2022-08-23 18:20:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|530
1661279100000|2022-08-23 18:25:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|673
1661279400000|2022-08-23 18:30:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14978.6|14974.6|806
1661279700000|2022-08-23 18:35:00|14983.3|14979.3|14992.6|14988.6|14992.6|14988.6|14981.7|14977.7|821
1661280000000|2022-08-23 18:40:00|14994.2|14990.2|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|866
1661280300000|2022-08-23 18:45:00|14991.1|14987.1|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|1172
1661280600000|2022-08-23 18:50:00|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14977|14973|1011
1661280900000|2022-08-23 18:55:00|14981.7|14977.7|14978.6|14974.6|14994.2|14990.2|14975.4|14971.4|1438
1661281200000|2022-08-23 19:00:00|14980.1|14976.1|14994.2|14990.2|14995.8|14991.8|14978.6|14974.6|1347
1661281500000|2022-08-23 19:05:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|628
1661281800000|2022-08-23 19:10:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|493
1661282100000|2022-08-23 19:15:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|407
1661282400000|2022-08-23 19:20:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|246
1661282700000|2022-08-23 19:25:00|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|273
1661283000000|2022-08-23 19:30:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|168
1661283300000|2022-08-23 19:35:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|272
1661283600000|2022-08-23 19:40:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|435
1661283900000|2022-08-23 19:45:00|14972.3|14968.3|14962.9|14958.9|14978.6|14974.6|14959.8|14955.8|712
1661284200000|2022-08-23 19:50:00|14964.5|14960.5|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|399
1661284500000|2022-08-23 19:55:00|14966.1|14962.1|14942.6|14938.6|14969.2|14965.2|14937.9|14933.9|2863
1661284800000|2022-08-23 20:00:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|1393
1661285100000|2022-08-23 20:05:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|314
1661285400000|2022-08-23 20:10:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|1881
1661285700000|2022-08-23 20:15:00|14948.9|14944.9|14937.9|14933.9|14948.9|14944.9|14934.8|14930.8|255
1661286000000|2022-08-23 20:20:00|14936.4|14932.4|14944.2|14940.2|14950.4|14946.4|14934.8|14930.8|250
1661286300000|2022-08-23 20:25:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|165
1661286600000|2022-08-23 20:30:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|356
1661286900000|2022-08-23 20:35:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14944.2|14940.2|315
1661287200000|2022-08-23 20:40:00|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14944.2|14940.2|260
1661287500000|2022-08-23 20:45:00|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|411
1661287800000|2022-08-23 20:50:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|116
1661288100000|2022-08-23 20:55:00|14964.5|14960.5|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|181
1661292000000|2022-08-23 22:00:00|14977|14973|14966.1|14962.1|14977|14973|14959.8|14955.8|69
1661292300000|2022-08-23 22:05:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|17
1661292600000|2022-08-23 22:10:00|14967.6|14963.6|14964.5|14960.5|14967.6|14963.6|14962.9|14958.9|3
1661292900000|2022-08-23 22:15:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1661293200000|2022-08-23 22:20:00|14961.4|14957.4|14964.5|14960.5|14966.1|14962.1|14961.4|14957.4|11
1661293500000|2022-08-23 22:25:00|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|30
1661293800000|2022-08-23 22:30:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|20
1661294100000|2022-08-23 22:35:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|11
1661294400000|2022-08-23 22:40:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|11
1661294700000|2022-08-23 22:45:00|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|21
1661295000000|2022-08-23 22:50:00|14970.8|14966.8|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|23
1661295300000|2022-08-23 22:55:00|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|13
1661295600000|2022-08-23 23:00:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|25
1661295900000|2022-08-23 23:05:00|14969.2|14965.2|14961.4|14957.4|14969.2|14965.2|14961.4|14957.4|42
1661296200000|2022-08-23 23:10:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|42
1661296500000|2022-08-23 23:15:00|14958.3|14954.3|14955.1|14951.1|14959.8|14955.8|14953.6|14949.6|9
1661296800000|2022-08-23 23:20:00|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|18
1661297100000|2022-08-23 23:25:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|25
1661297400000|2022-08-23 23:30:00|14964.5|14960.5|14961.4|14957.4|14964.5|14960.5|14959.8|14955.8|38
1661297700000|2022-08-23 23:35:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|4
1661298000000|2022-08-23 23:40:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|10
1661298300000|2022-08-23 23:45:00|14959.8|14955.8|14953.6|14949.6|14961.4|14957.4|14953.6|14949.6|21
1661298600000|2022-08-23 23:50:00|14955.1|14951.1|14961.4|14957.4|14962.9|14958.9|14953.6|14949.6|27
1661298900000|2022-08-23 23:55:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14958.3|14954.3|36
1661299200000|2022-08-24 00:00:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14958.3|14954.3|101
1661299500000|2022-08-24 00:05:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14969.2|14965.2|41
1661299800000|2022-08-24 00:10:00|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|31
1661300100000|2022-08-24 00:15:00|14983.3|14979.3|14972.3|14968.3|14983.3|14979.3|14972.3|14968.3|35
1661300400000|2022-08-24 00:20:00|14969.2|14965.2|14962.9|14958.9|14972.3|14968.3|14959.8|14955.8|62
1661300700000|2022-08-24 00:25:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|21
1661301000000|2022-08-24 00:30:00|14958.3|14954.3|14966.1|14962.1|14966.1|14962.1|14958.3|14954.3|21
1661301300000|2022-08-24 00:35:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|10
1661301600000|2022-08-24 00:40:00|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|25
1661301900000|2022-08-24 00:45:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|14
1661302200000|2022-08-24 00:50:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|25
1661302500000|2022-08-24 00:55:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|52
1661302800000|2022-08-24 01:00:00|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14956.7|14952.7|92
1661303100000|2022-08-24 01:05:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|19
1661303400000|2022-08-24 01:10:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|26
1661303700000|2022-08-24 01:15:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14966.1|14962.1|42
1661304000000|2022-08-24 01:20:00|14967.6|14963.6|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|42
1661304300000|2022-08-24 01:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|42
1661304600000|2022-08-24 01:30:00|14973.9|14969.9|14980.1|14976.1|14981.7|14977.7|14972.3|14968.3|39
1661304900000|2022-08-24 01:35:00|14978.6|14974.6|14973.9|14969.9|14980.1|14976.1|14972.3|14968.3|28
1661305200000|2022-08-24 01:40:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|50
1661305500000|2022-08-24 01:45:00|14975.4|14971.4|14981.7|14977.7|14983.3|14979.3|14975.4|14971.4|23
1661305800000|2022-08-24 01:50:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|71
1661306100000|2022-08-24 01:55:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|38
1661306400000|2022-08-24 02:00:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|24
1661306700000|2022-08-24 02:05:00|14995.8|14991.8|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|36
1661307000000|2022-08-24 02:10:00|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|16
1661307300000|2022-08-24 02:15:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|3
1661307600000|2022-08-24 02:20:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14987.9|14983.9|30
1661307900000|2022-08-24 02:25:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|16
1661308200000|2022-08-24 02:30:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|14
1661308500000|2022-08-24 02:35:00|14994.2|14990.2|14989.5|14985.5|14994.2|14990.2|14987.9|14983.9|324
1661308800000|2022-08-24 02:40:00|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|39
1661309100000|2022-08-24 02:45:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|58
1661309400000|2022-08-24 02:50:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|10
1661309700000|2022-08-24 02:55:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|15
1661310000000|2022-08-24 03:00:00|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|19
1661310300000|2022-08-24 03:05:00|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|25
1661310600000|2022-08-24 03:10:00|14977|14973|14978.6|14974.6|14980.1|14976.1|14975.4|14971.4|68
1661310900000|2022-08-24 03:15:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|4
1661311200000|2022-08-24 03:20:00|14981.7|14977.7|14980.1|14976.1|14983.3|14979.3|14978.6|14974.6|14
1661311500000|2022-08-24 03:25:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|16
1661311800000|2022-08-24 03:30:00|||||||||11
1661312100000|2022-08-24 03:35:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|14
1661312400000|2022-08-24 03:40:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14975.4|14971.4|9
1661312700000|2022-08-24 03:45:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|13
1661313000000|2022-08-24 03:50:00|14980.1|14976.1|14986.4|14982.4|14986.4|14982.4|14978.6|14974.6|14
1661313300000|2022-08-24 03:55:00|14984.8|14980.8|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|12
1661313600000|2022-08-24 04:00:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|23
1661313900000|2022-08-24 04:05:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|15
1661314200000|2022-08-24 04:10:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|8
1661314500000|2022-08-24 04:15:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|17
1661314800000|2022-08-24 04:20:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|23
1661315100000|2022-08-24 04:25:00|14986.4|14982.4|14992.6|14988.6|14994.2|14990.2|14984.8|14980.8|18
1661315400000|2022-08-24 04:30:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|14
1661315700000|2022-08-24 04:35:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|36
1661316000000|2022-08-24 04:40:00|14989.5|14985.5|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|328
1661316300000|2022-08-24 04:45:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|128
1661316600000|2022-08-24 04:50:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|14
1661316900000|2022-08-24 04:55:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|2
1661317200000|2022-08-24 05:00:00|14992.6|14988.6|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|157
1661317500000|2022-08-24 05:05:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|222
1661317800000|2022-08-24 05:10:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|60
1661318100000|2022-08-24 05:15:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|52
1661318400000|2022-08-24 05:20:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|730
1661318700000|2022-08-24 05:25:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|1430
1661319000000|2022-08-24 05:30:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|130
1661319300000|2022-08-24 05:35:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|43
1661319600000|2022-08-24 05:40:00|15019.2|15015.2|15025.4|15021.4|15025.4|15021.4|15017.6|15013.6|118
1661319900000|2022-08-24 05:45:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|67
1661320200000|2022-08-24 05:50:00|15020.8|15016.8|15020.8|15016.8|15025.4|15021.4|15017.6|15013.6|66
1661320500000|2022-08-24 05:55:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|52
1661320800000|2022-08-24 06:00:00|15019.2|15015.2|15017.6|15013.6|15022.3|15018.3|15009.8|15005.8|109
1661321100000|2022-08-24 06:05:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|14997.3|14993.3|387
1661321400000|2022-08-24 06:10:00|15000.4|14996.4|15011.4|15007.4|15016.1|15012.1|15000.4|14996.4|153
1661321700000|2022-08-24 06:15:00|15009.8|15005.8|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|60
1661322000000|2022-08-24 06:20:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|62
1661322300000|2022-08-24 06:25:00|15005.1|15001.1|14987.9|14983.9|15008.3|15004.3|14984.8|14980.8|237
1661322600000|2022-08-24 06:30:00|14984.8|14980.8|14975.4|14971.4|14986.4|14982.4|14975.4|14971.4|127
1661322900000|2022-08-24 06:35:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14966.1|14962.1|168
1661323200000|2022-08-24 06:40:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14972.3|14968.3|135
1661323500000|2022-08-24 06:45:00|14984.8|14980.8|14975.4|14971.4|14987.9|14983.9|14975.4|14971.4|253
1661323800000|2022-08-24 06:50:00|14977|14973|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|120
1661324100000|2022-08-24 06:55:00|14984.8|14980.8|14975.4|14971.4|14989.5|14985.5|14975.4|14971.4|77
1661324400000|2022-08-24 07:00:00|14978.6|14974.6|14956.7|14952.7|14984.8|14980.8|14956.7|14952.7|442
1661324700000|2022-08-24 07:05:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14931.7|14927.7|405
1661325000000|2022-08-24 07:10:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14944.2|14940.2|352
1661325300000|2022-08-24 07:15:00|14955.1|14951.1|14950.4|14946.4|14959.8|14955.8|14941.1|14937.1|362
1661325600000|2022-08-24 07:20:00|14947.3|14943.3|14937.9|14933.9|14953.6|14949.6|14934.8|14930.8|181
1661325900000|2022-08-24 07:25:00|14936.4|14932.4|14956.7|14952.7|14959.8|14955.8|14931.7|14927.7|406
1661326200000|2022-08-24 07:30:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14953.6|14949.6|163
1661326500000|2022-08-24 07:35:00|14962.9|14958.9|14972.3|14968.3|14973.9|14969.9|14956.7|14952.7|136
1661326800000|2022-08-24 07:40:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|121
1661327100000|2022-08-24 07:45:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|68
1661327400000|2022-08-24 07:50:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14970.8|14966.8|143
1661327700000|2022-08-24 07:55:00|14973.9|14969.9|14981.7|14977.7|14987.9|14983.9|14972.3|14968.3|94
1661328000000|2022-08-24 08:00:00|14980.1|14976.1|14991.1|14987.1|14991.1|14987.1|14969.2|14965.2|211
1661328300000|2022-08-24 08:05:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|1429
1661328600000|2022-08-24 08:10:00|14991.1|14987.1|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|16269
1661328900000|2022-08-24 08:15:00|14992.6|14988.6|15000.4|14996.4|15000.4|14996.4|14984.8|14980.8|596
1661329200000|2022-08-24 08:20:00|14998.9|14994.9|15006.7|15002.7|15009.8|15005.8|14997.3|14993.3|396
1661329500000|2022-08-24 08:25:00|15008.3|15004.3|15016.1|15012.1|15022.3|15018.3|15006.7|15002.7|162
1661329800000|2022-08-24 08:30:00|15014.5|15010.5|15012.9|15008.9|15019.2|15015.2|15006.7|15002.7|167
1661330100000|2022-08-24 08:35:00|15011.4|15007.4|14998.9|14994.9|15012.9|15008.9|14997.3|14993.3|200
1661330400000|2022-08-24 08:40:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|97
1661330700000|2022-08-24 08:45:00|15002|14998|15012.9|15008.9|15016.1|15012.1|15000.4|14996.4|260
1661331000000|2022-08-24 08:50:00|15011.4|15007.4|15003.6|14999.6|15016.1|15012.1|15002|14998|1728
1661331300000|2022-08-24 08:55:00|15002|14998|15009.8|15005.8|15009.8|15005.8|15000.4|14996.4|1372
1661331600000|2022-08-24 09:00:00|15008.3|15004.3|15016.1|15012.1|15019.2|15015.2|15006.7|15002.7|1320
1661331900000|2022-08-24 09:05:00|15019.2|15015.2|15017.6|15013.6|15022.3|15018.3|15009.8|15005.8|235
1661332200000|2022-08-24 09:10:00|15019.2|15015.2|15022.3|15018.3|15028.6|15024.6|15019.2|15015.2|221
1661332500000|2022-08-24 09:15:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|299
1661332800000|2022-08-24 09:20:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|217
1661333100000|2022-08-24 09:25:00|15008.3|15004.3|14987.9|14983.9|15009.8|15005.8|14987.9|14983.9|293
1661333400000|2022-08-24 09:30:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|246
1661333700000|2022-08-24 09:35:00|14992.6|14988.6|14978.6|14974.6|14992.6|14988.6|14975.4|14971.4|212
1661334000000|2022-08-24 09:40:00|14981.7|14977.7|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|95
1661334300000|2022-08-24 09:45:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|721
1661334600000|2022-08-24 09:50:00|14973.9|14969.9|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|1146
1661334900000|2022-08-24 09:55:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|15070
1661335200000|2022-08-24 10:00:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14972.3|14968.3|577
1661335500000|2022-08-24 10:05:00|14981.7|14977.7|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|111
1661335800000|2022-08-24 10:10:00|14989.5|14985.5|14987.9|14983.9|14994.2|14990.2|14978.6|14974.6|212
1661336100000|2022-08-24 10:15:00|14986.4|14982.4|14992.6|14988.6|14994.2|14990.2|14984.8|14980.8|144
1661336400000|2022-08-24 10:20:00|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|187
1661336700000|2022-08-24 10:25:00|14983.3|14979.3|14984.8|14980.8|14986.4|14982.4|14978.6|14974.6|163
1661337000000|2022-08-24 10:30:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|193
1661337300000|2022-08-24 10:35:00|14983.3|14979.3|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|220
1661337600000|2022-08-24 10:40:00|14973.9|14969.9|14987.9|14983.9|14991.1|14987.1|14962.9|14958.9|375
1661337900000|2022-08-24 10:45:00|14986.4|14982.4|14969.2|14965.2|14986.4|14982.4|14969.2|14965.2|4948
1661338200000|2022-08-24 10:50:00|14972.3|14968.3|14975.4|14971.4|14981.7|14977.7|14969.2|14965.2|252
1661338500000|2022-08-24 10:55:00|14978.6|14974.6|14966.1|14962.1|14978.6|14974.6|14966.1|14962.1|2222
1661338800000|2022-08-24 11:00:00|14969.2|14965.2|14969.2|14965.2|14978.6|14974.6|14966.1|14962.1|500
1661339100000|2022-08-24 11:05:00|14970.8|14966.8|14978.6|14974.6|14981.7|14977.7|14969.2|14965.2|4624
1661339400000|2022-08-24 11:10:00|14981.7|14977.7|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|668
1661339700000|2022-08-24 11:15:00|14975.4|14971.4|14956.7|14952.7|14975.4|14971.4|14956.7|14952.7|457
1661340000000|2022-08-24 11:20:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|356
1661340300000|2022-08-24 11:25:00|14955.1|14951.1|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|319
1661340600000|2022-08-24 11:30:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14948.9|14944.9|480
1661340900000|2022-08-24 11:35:00|14950.4|14946.4|14962.9|14958.9|14966.1|14962.1|14950.4|14946.4|275
1661341200000|2022-08-24 11:40:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|252
1661341500000|2022-08-24 11:45:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14950.4|14946.4|1283
1661341800000|2022-08-24 11:50:00|14962.9|14958.9|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|342
1661342100000|2022-08-24 11:55:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|445
1661342400000|2022-08-24 12:00:00|14973.9|14969.9|15012.9|15008.9|15012.9|15008.9|14972.3|14968.3|1223
1661342700000|2022-08-24 12:05:00|15011.4|15007.4|14991.1|14987.1|15019.2|15015.2|14987.9|14983.9|400
1661343000000|2022-08-24 12:10:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14978.6|14974.6|501
1661343300000|2022-08-24 12:15:00|14989.5|14985.5|14978.6|14974.6|14994.2|14990.2|14972.3|14968.3|405
1661343600000|2022-08-24 12:20:00|14977|14973|14956.7|14952.7|14984.8|14980.8|14947.3|14943.3|1760
1661343900000|2022-08-24 12:25:00|14959.8|14955.8|14975.4|14971.4|14975.4|14971.4|14950.4|14946.4|1529
1661344200000|2022-08-24 12:30:00|14958.3|14954.3|14959.8|14955.8|14973.9|14969.9|14950.4|14946.4|1053
1661344500000|2022-08-24 12:35:00|14956.7|14952.7|14937.9|14933.9|14956.7|14952.7|14931.7|14927.7|946
1661344800000|2022-08-24 12:40:00|14936.4|14932.4|14916.1|14912.1|14941.1|14937.1|14906.7|14902.7|1536
1661345100000|2022-08-24 12:45:00|14914.5|14910.5|14903.6|14899.6|14916.1|14912.1|14897.3|14893.3|5730
1661345400000|2022-08-24 12:50:00|14900.4|14896.4|14919.2|14915.2|14922.3|14918.3|14900.4|14896.4|4724
1661345700000|2022-08-24 12:55:00|14917.6|14913.6|14928.6|14924.6|14941.1|14937.1|14916.1|14912.1|1265
1661346000000|2022-08-24 13:00:00|14931.7|14927.7|14922.3|14918.3|14937.9|14933.9|14919.2|14915.2|2089
1661346300000|2022-08-24 13:05:00|14919.2|14915.2|14925.4|14921.4|14928.6|14924.6|14909.8|14905.8|3003
1661346600000|2022-08-24 13:10:00|14923.9|14919.9|14900.4|14896.4|14923.9|14919.9|14897.3|14893.3|842
1661346900000|2022-08-24 13:15:00|14898.9|14894.9|14897.3|14893.3|14903.6|14899.6|14881.7|14877.7|1233
1661347200000|2022-08-24 13:20:00|14898.9|14894.9|14872.3|14868.3|14903.6|14899.6|14866.1|14862.1|1079
1661347500000|2022-08-24 13:25:00|14875.4|14871.4|14862.9|14858.9|14878.6|14874.6|14862.9|14858.9|1320
1661347800000|2022-08-24 13:30:00|14866.1|14862.1|14894.2|14890.2|14900.4|14896.4|14866.1|14862.1|2564
1661348100000|2022-08-24 13:35:00|14897.3|14893.3|14900.4|14896.4|14906.7|14902.7|14878.6|14874.6|3442
1661348400000|2022-08-24 13:40:00|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14878.6|14874.6|2087
1661348700000|2022-08-24 13:45:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14884.8|14880.8|2335
1661349000000|2022-08-24 13:50:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14875.4|14871.4|22963
1661349300000|2022-08-24 13:55:00|14894.2|14890.2|14884.8|14880.8|14900.4|14896.4|14881.7|14877.7|19349
1661349600000|2022-08-24 14:00:00|14883.3|14879.3|14872.3|14868.3|14884.8|14880.8|14866.1|14862.1|1473
1661349900000|2022-08-24 14:05:00|14870.8|14866.8|14869.2|14865.2|14878.6|14874.6|14866.1|14862.1|1842
1661350200000|2022-08-24 14:10:00|14866.1|14862.1|14881.7|14877.7|14881.7|14877.7|14866.1|14862.1|1126
1661350500000|2022-08-24 14:15:00|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14872.3|14868.3|1602
1661350800000|2022-08-24 14:20:00|14883.3|14879.3|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|1599
1661351100000|2022-08-24 14:25:00|14884.8|14880.8|14862.9|14858.9|14884.8|14880.8|14853.6|14849.6|1721
1661351400000|2022-08-24 14:30:00|14859.8|14855.8|14847.3|14843.3|14859.8|14855.8|14836.4|14832.4|2764
1661351700000|2022-08-24 14:35:00|14845.8|14841.8|14847.3|14843.3|14850.4|14846.4|14839.5|14835.5|2986
1661352000000|2022-08-24 14:40:00|14845.8|14841.8|14859.8|14855.8|14859.8|14855.8|14837.9|14833.9|1499
1661352300000|2022-08-24 14:45:00|14862.9|14858.9|14862.9|14858.9|14872.3|14868.3|14858.3|14854.3|2437
1661352600000|2022-08-24 14:50:00|14859.8|14855.8|14841.1|14837.1|14862.9|14858.9|14834.8|14830.8|13317
1661352900000|2022-08-24 14:55:00|14839.5|14835.5|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|1397
1661353200000|2022-08-24 15:00:00|14834.8|14830.8|14847.3|14843.3|14856.7|14852.7|14834.8|14830.8|1122
1661353500000|2022-08-24 15:05:00|14850.4|14846.4|14866.1|14862.1|14869.2|14865.2|14850.4|14846.4|32018
1661353800000|2022-08-24 15:10:00|14869.2|14865.2|14870.8|14866.8|14883.3|14879.3|14866.1|14862.1|8870
1661354100000|2022-08-24 15:15:00|14872.3|14868.3|14884.8|14880.8|14891.1|14887.1|14869.2|14865.2|1825
1661354400000|2022-08-24 15:20:00|14883.3|14879.3|14909.8|14905.8|14909.8|14905.8|14881.7|14877.7|4150
1661354700000|2022-08-24 15:25:00|14912.9|14908.9|14903.6|14899.6|14912.9|14908.9|14900.4|14896.4|1124
1661355000000|2022-08-24 15:30:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|12371
1661355300000|2022-08-24 15:35:00|14902|14898|14906.7|14902.7|14912.9|14908.9|14900.4|14896.4|1240
1661355600000|2022-08-24 15:40:00|14903.6|14899.6|14900.4|14896.4|14909.8|14905.8|14894.2|14890.2|2739
1661355900000|2022-08-24 15:45:00|14903.6|14899.6|14894.2|14890.2|14906.7|14902.7|14894.2|14890.2|2739
1661356200000|2022-08-24 15:50:00|14891.1|14887.1|14878.6|14874.6|14891.1|14887.1|14878.6|14874.6|894
1661356500000|2022-08-24 15:55:00|14875.4|14871.4|14884.8|14880.8|14891.1|14887.1|14875.4|14871.4|2533
1661356800000|2022-08-24 16:00:00|14881.7|14877.7|14866.1|14862.1|14881.7|14877.7|14866.1|14862.1|1285
1661357100000|2022-08-24 16:05:00|14872.3|14868.3|14859.8|14855.8|14872.3|14868.3|14859.8|14855.8|22291
1661357400000|2022-08-24 16:10:00|14858.3|14854.3|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|17262
1661357700000|2022-08-24 16:15:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14853.6|14849.6|1730
1661358000000|2022-08-24 16:20:00|14858.3|14854.3|14841.1|14837.1|14859.8|14855.8|14837.9|14833.9|4814
1661358300000|2022-08-24 16:25:00|14844.2|14840.2|14831.7|14827.7|14847.3|14843.3|14828.6|14824.6|2415
1661358600000|2022-08-24 16:30:00|14828.6|14824.6|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|3091
1661358900000|2022-08-24 16:35:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|4615
1661359200000|2022-08-24 16:40:00|14828.6|14824.6|14837.9|14833.9|14841.1|14837.1|14828.6|14824.6|817
1661359500000|2022-08-24 16:45:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|6508
1661359800000|2022-08-24 16:50:00|14831.7|14827.7|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|3338
1661360100000|2022-08-24 16:55:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|819
1661360400000|2022-08-24 17:00:00|14834.8|14830.8|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|4154
1661360700000|2022-08-24 17:05:00|14819.2|14815.2|14806.7|14802.7|14825.4|14821.4|14806.7|14802.7|3265
1661361000000|2022-08-24 17:10:00|14808.3|14804.3|14797.3|14793.3|14809.8|14805.8|14787.9|14783.9|1656
1661361300000|2022-08-24 17:15:00|14800.4|14796.4|14797.3|14793.3|14806.7|14802.7|14784.8|14780.8|7392
1661361600000|2022-08-24 17:20:00|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|1275
1661361900000|2022-08-24 17:25:00|14797.3|14793.3|14789.5|14785.5|14800.4|14796.4|14787.9|14783.9|3459
1661362200000|2022-08-24 17:30:00|14787.9|14783.9|14791.1|14787.1|14794.2|14790.2|14781.7|14777.7|881
1661362500000|2022-08-24 17:35:00|14787.9|14783.9|14784.8|14780.8|14791.1|14787.1|14778.6|14774.6|6400
1661362800000|2022-08-24 17:40:00|14781.7|14777.7|14806.7|14802.7|14806.7|14802.7|14781.7|14777.7|873
1661363100000|2022-08-24 17:45:00|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|613
1661363400000|2022-08-24 17:50:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|12304
1661363700000|2022-08-24 17:55:00|14806.7|14802.7|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|1662
1661364000000|2022-08-24 18:00:00|14811.4|14807.4|14820.8|14816.8|14822.3|14818.3|14811.4|14807.4|5570
1661364300000|2022-08-24 18:05:00|14819.2|14815.2|14803.6|14799.6|14822.3|14818.3|14800.4|14796.4|6446
1661364600000|2022-08-24 18:10:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|2293
1661364900000|2022-08-24 18:15:00|14800.4|14796.4|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|1530
1661365200000|2022-08-24 18:20:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|1867
1661365500000|2022-08-24 18:25:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|972
1661365800000|2022-08-24 18:30:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|931
1661366100000|2022-08-24 18:35:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|1010
1661366400000|2022-08-24 18:40:00|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14787.9|14783.9|12572
1661366700000|2022-08-24 18:45:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|1136
1661367000000|2022-08-24 18:50:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|940
1661367300000|2022-08-24 18:55:00|14794.2|14790.2|14797.3|14793.3|14803.6|14799.6|14794.2|14790.2|1483
1661367600000|2022-08-24 19:00:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|6420
1661367900000|2022-08-24 19:05:00|14797.3|14793.3|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|1771
1661368200000|2022-08-24 19:10:00|14805.1|14801.1|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|335
1661368500000|2022-08-24 19:15:00|14800.4|14796.4|14806.7|14802.7|14808.3|14804.3|14800.4|14796.4|453
1661368800000|2022-08-24 19:20:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14802|14798|2872
1661369100000|2022-08-24 19:25:00|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|346
1661369400000|2022-08-24 19:30:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1380
1661369700000|2022-08-24 19:35:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|2766
1661370000000|2022-08-24 19:40:00|14800.4|14796.4|14798.9|14794.9|14806.7|14802.7|14797.3|14793.3|399
1661370300000|2022-08-24 19:45:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|903
1661370600000|2022-08-24 19:50:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2076
1661370900000|2022-08-24 19:55:00|14806.7|14802.7|14819.2|14815.2|14825.4|14821.4|14806.7|14802.7|1599
1661371200000|2022-08-24 20:00:00|14816.1|14812.1|14803.6|14799.6|14819.2|14815.2|14803.6|14799.6|872
1661371500000|2022-08-24 20:05:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|449
1661371800000|2022-08-24 20:10:00|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|547
1661372100000|2022-08-24 20:15:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|254
1661372400000|2022-08-24 20:20:00|14809.8|14805.8|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|389
1661372700000|2022-08-24 20:25:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|88
1661373000000|2022-08-24 20:30:00|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|133
1661373300000|2022-08-24 20:35:00|14808.3|14804.3|14808.3|14804.3|14812.9|14808.9|14806.7|14802.7|142
1661373600000|2022-08-24 20:40:00|14806.7|14802.7|14812.9|14808.9|14817.6|14813.6|14806.7|14802.7|216
1661373900000|2022-08-24 20:45:00|14816.1|14812.1|14819.2|14815.2|14820.8|14816.8|14812.9|14808.9|283
1661374200000|2022-08-24 20:50:00|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|279
1661374500000|2022-08-24 20:55:00|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14812.9|14808.9|540
1661378400000|2022-08-24 22:00:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14808.3|14804.3|338
1661378700000|2022-08-24 22:05:00|||||||||2
1661379000000|2022-08-24 22:10:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|17
1661379300000|2022-08-24 22:15:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|168
1661379900000|2022-08-24 22:25:00|14819.2|14815.2|14814.5|14810.5|14819.2|14815.2|14814.5|14810.5|14
1661380200000|2022-08-24 22:30:00|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|11
1661380500000|2022-08-24 22:35:00|14819.2|14815.2|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|20
1661380800000|2022-08-24 22:40:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|6
1661381100000|2022-08-24 22:45:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|13
1661381400000|2022-08-24 22:50:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1661381700000|2022-08-24 22:55:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|7
1661382300000|2022-08-24 23:05:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1661382600000|2022-08-24 23:10:00|14812.9|14808.9|14817.6|14813.6|14817.6|14813.6|14812.9|14808.9|8
1661382900000|2022-08-24 23:15:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|10
1661383200000|2022-08-24 23:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|9
1661383500000|2022-08-24 23:25:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|7
1661383800000|2022-08-24 23:30:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|8
1661384100000|2022-08-24 23:35:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1661384400000|2022-08-24 23:40:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1661384700000|2022-08-24 23:45:00|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|24
1661385000000|2022-08-24 23:50:00|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|29
1661385300000|2022-08-24 23:55:00|14814.5|14810.5|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|33
1661385600000|2022-08-25 00:00:00|14812.9|14808.9|14797.3|14793.3|14812.9|14808.9|14794.2|14790.2|101
1661385900000|2022-08-25 00:05:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|29
1661386200000|2022-08-25 00:10:00|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|20
1661386500000|2022-08-25 00:15:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|48
1661386800000|2022-08-25 00:20:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|22
1661387100000|2022-08-25 00:25:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|32
1661387400000|2022-08-25 00:30:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|10
1661387700000|2022-08-25 00:35:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|47
1661388000000|2022-08-25 00:40:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|36
1661388300000|2022-08-25 00:45:00|14811.4|14807.4|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|32
1661388600000|2022-08-25 00:50:00|14806.7|14802.7|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|41
1661388900000|2022-08-25 00:55:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|27
1661389200000|2022-08-25 01:00:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14802|14798|25
1661389500000|2022-08-25 01:05:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|62
1661389800000|2022-08-25 01:10:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|24
1661390100000|2022-08-25 01:15:00|14806.7|14802.7|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|71
1661390400000|2022-08-25 01:20:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|74
1661390700000|2022-08-25 01:25:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|55
1661391000000|2022-08-25 01:30:00|14816.1|14812.1|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|100
1661391300000|2022-08-25 01:35:00|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14825.4|14821.4|137
1661391600000|2022-08-25 01:40:00|14831.7|14827.7|14841.1|14837.1|14841.1|14837.1|14831.7|14827.7|124
1661391900000|2022-08-25 01:45:00|14844.2|14840.2|14834.8|14830.8|14850.4|14846.4|14831.7|14827.7|249
1661392200000|2022-08-25 01:50:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|161
1661392500000|2022-08-25 01:55:00|14827|14823|14823.9|14819.9|14828.6|14824.6|14822.3|14818.3|109
1661392800000|2022-08-25 02:00:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|29
1661393100000|2022-08-25 02:05:00|14825.4|14821.4|14837.9|14833.9|14837.9|14833.9|14822.3|14818.3|102
1661393400000|2022-08-25 02:10:00|14834.8|14830.8|14831.7|14827.7|14841.1|14837.1|14828.6|14824.6|250
1661393700000|2022-08-25 02:15:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|40
1661394000000|2022-08-25 02:20:00|14834.8|14830.8|14837.9|14833.9|14841.1|14837.1|14831.7|14827.7|199
1661394300000|2022-08-25 02:25:00|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|40
1661394600000|2022-08-25 02:30:00|14831.7|14827.7|14833.3|14829.3|14837.9|14833.9|14831.7|14827.7|91
1661394900000|2022-08-25 02:35:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|33
1661395200000|2022-08-25 02:40:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|45
1661395500000|2022-08-25 02:45:00|14823.9|14819.9|14827|14823|14828.6|14824.6|14823.9|14819.9|35
1661395800000|2022-08-25 02:50:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|41
1661396100000|2022-08-25 02:55:00|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|22
1661396400000|2022-08-25 03:00:00|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14816.1|14812.1|51
1661396700000|2022-08-25 03:05:00|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14820.8|14816.8|57
1661397000000|2022-08-25 03:10:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|57
1661397300000|2022-08-25 03:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|47
1661397600000|2022-08-25 03:20:00|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|36
1661397900000|2022-08-25 03:25:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|35
1661398200000|2022-08-25 03:30:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|35
1661398500000|2022-08-25 03:35:00|14819.2|14815.2|14825.4|14821.4|14828.6|14824.6|14819.2|14815.2|61
1661398800000|2022-08-25 03:40:00|||||||||29
1661399100000|2022-08-25 03:45:00|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|30
1661399400000|2022-08-25 03:50:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|21
1661399700000|2022-08-25 03:55:00|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|34
1661400000000|2022-08-25 04:00:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|21
1661400300000|2022-08-25 04:05:00|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|37
1661400600000|2022-08-25 04:10:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|42
1661400900000|2022-08-25 04:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|15
1661401200000|2022-08-25 04:20:00|14827|14823|14834.8|14830.8|14834.8|14830.8|14827|14823|81
1661401500000|2022-08-25 04:25:00|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|34
1661401800000|2022-08-25 04:30:00|14831.7|14827.7|14837.9|14833.9|14841.1|14837.1|14830.1|14826.1|67
1661402100000|2022-08-25 04:35:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|75
1661402400000|2022-08-25 04:40:00|14836.4|14832.4|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|45
1661402700000|2022-08-25 04:45:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|40
1661403000000|2022-08-25 04:50:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|48
1661403300000|2022-08-25 04:55:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|187
1661403600000|2022-08-25 05:00:00|14830.1|14826.1|14841.1|14837.1|14841.1|14837.1|14830.1|14826.1|92
1661403900000|2022-08-25 05:05:00|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14837.9|14833.9|69
1661404200000|2022-08-25 05:10:00|14841.1|14837.1|14828.6|14824.6|14841.1|14837.1|14828.6|14824.6|136
1661404500000|2022-08-25 05:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|43
1661404800000|2022-08-25 05:20:00|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|49
1661405100000|2022-08-25 05:25:00|14823.9|14819.9|14825.4|14821.4|14827|14823|14819.2|14815.2|64
1661405400000|2022-08-25 05:30:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|28
1661405700000|2022-08-25 05:35:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|34
1661406000000|2022-08-25 05:40:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14827|14823|107
1661406300000|2022-08-25 05:45:00|14827|14823|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|55
1661406600000|2022-08-25 05:50:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|25
1661406900000|2022-08-25 05:55:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|63
1661407200000|2022-08-25 06:00:00|14833.3|14829.3|14816.1|14812.1|14834.8|14830.8|14816.1|14812.1|316
1661407500000|2022-08-25 06:05:00|14817.6|14813.6|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|36
1661407800000|2022-08-25 06:10:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|52
1661408100000|2022-08-25 06:15:00|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14795.8|14791.8|215
1661408400000|2022-08-25 06:20:00|14802|14798|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|134
1661408700000|2022-08-25 06:25:00|14811.4|14807.4|14822.3|14818.3|14825.4|14821.4|14809.8|14805.8|217
1661409000000|2022-08-25 06:30:00|14820.8|14816.8|14817.6|14813.6|14827|14823|14816.1|14812.1|229
1661409300000|2022-08-25 06:35:00|14816.1|14812.1|14833.3|14829.3|14834.8|14830.8|14816.1|14812.1|131
1661409600000|2022-08-25 06:40:00|14834.8|14830.8|14830.1|14826.1|14837.9|14833.9|14828.6|14824.6|237
1661409900000|2022-08-25 06:45:00|14828.6|14824.6|14822.3|14818.3|14836.4|14832.4|14822.3|14818.3|148
1661410200000|2022-08-25 06:50:00|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|91
1661410500000|2022-08-25 06:55:00|14828.6|14824.6|14831.7|14827.7|14833.3|14829.3|14827|14823|123
1661410800000|2022-08-25 07:00:00|14833.3|14829.3|14834.8|14830.8|14847.3|14843.3|14822.3|14818.3|230
1661411100000|2022-08-25 07:05:00|14833.3|14829.3|14825.4|14821.4|14834.8|14830.8|14816.1|14812.1|3129
1661411400000|2022-08-25 07:10:00|14828.6|14824.6|14839.5|14835.5|14842.6|14838.6|14823.9|14819.9|274
1661411700000|2022-08-25 07:15:00|14841.1|14837.1|14850.4|14846.4|14850.4|14846.4|14841.1|14837.1|2017
1661412000000|2022-08-25 07:20:00|14853.6|14849.6|14859.8|14855.8|14864.5|14860.5|14853.6|14849.6|459
1661412300000|2022-08-25 07:25:00|14861.4|14857.4|14866.1|14862.1|14870.8|14866.8|14859.8|14855.8|352
1661412600000|2022-08-25 07:30:00|14867.6|14863.6|14859.8|14855.8|14869.2|14865.2|14859.8|14855.8|287
1661412900000|2022-08-25 07:35:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14850.4|14846.4|769
1661413200000|2022-08-25 07:40:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|361
1661413500000|2022-08-25 07:45:00|14861.4|14857.4|14859.8|14855.8|14866.1|14862.1|14856.7|14852.7|454
1661413800000|2022-08-25 07:50:00|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|461
1661414100000|2022-08-25 07:55:00|14869.2|14865.2|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|907
1661414400000|2022-08-25 08:00:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14859.8|14855.8|275
1661414700000|2022-08-25 08:05:00|14873.9|14869.9|14859.8|14855.8|14875.4|14871.4|14859.8|14855.8|257
1661415000000|2022-08-25 08:10:00|14861.4|14857.4|14850.4|14846.4|14866.1|14862.1|14850.4|14846.4|124
1661415300000|2022-08-25 08:15:00|14848.9|14844.9|14850.4|14846.4|14856.7|14852.7|14845.8|14841.8|184
1661415600000|2022-08-25 08:20:00|14847.3|14843.3|14844.2|14840.2|14850.4|14846.4|14841.1|14837.1|121
1661415900000|2022-08-25 08:25:00|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14834.8|14830.8|292
1661416200000|2022-08-25 08:30:00|14842.6|14838.6|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|189
1661416500000|2022-08-25 08:35:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14834.8|14830.8|942
1661416800000|2022-08-25 08:40:00|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|1103
1661417100000|2022-08-25 08:45:00|14842.6|14838.6|14853.6|14849.6|14856.7|14852.7|14842.6|14838.6|419
1661417400000|2022-08-25 08:50:00|14850.4|14846.4|14837.9|14833.9|14853.6|14849.6|14837.9|14833.9|367
1661417700000|2022-08-25 08:55:00|14839.5|14835.5|14844.2|14840.2|14848.9|14844.9|14837.9|14833.9|2385
1661418000000|2022-08-25 09:00:00|14845.8|14841.8|14853.6|14849.6|14856.7|14852.7|14844.2|14840.2|288
1661418300000|2022-08-25 09:05:00|14855.1|14851.1|14858.3|14854.3|14859.8|14855.8|14853.6|14849.6|4785
1661418600000|2022-08-25 09:10:00|14856.7|14852.7|14856.7|14852.7|14862.9|14858.9|14853.6|14849.6|223
1661418900000|2022-08-25 09:15:00|14859.8|14855.8|14864.5|14860.5|14866.1|14862.1|14856.7|14852.7|195
1661419200000|2022-08-25 09:20:00|14866.1|14862.1|14875.4|14871.4|14875.4|14871.4|14864.5|14860.5|286
1661419500000|2022-08-25 09:25:00|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|1186
1661419800000|2022-08-25 09:30:00|14873.9|14869.9|14866.1|14862.1|14875.4|14871.4|14862.9|14858.9|426
1661420100000|2022-08-25 09:35:00|14862.9|14858.9|14875.4|14871.4|14878.6|14874.6|14862.9|14858.9|352
1661420400000|2022-08-25 09:40:00|14873.9|14869.9|14866.1|14862.1|14875.4|14871.4|14859.8|14855.8|201
1661420700000|2022-08-25 09:45:00|14862.9|14858.9|14866.1|14862.1|14872.3|14868.3|14862.9|14858.9|350
1661421000000|2022-08-25 09:50:00|14864.5|14860.5|14862.9|14858.9|14869.2|14865.2|14861.4|14857.4|229
1661421300000|2022-08-25 09:55:00|14859.8|14855.8|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|215
1661421600000|2022-08-25 10:00:00|14852|14848|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|195
1661421900000|2022-08-25 10:05:00|14845.8|14841.8|14834.8|14830.8|14847.3|14843.3|14831.7|14827.7|1600
1661422200000|2022-08-25 10:10:00|14833.3|14829.3|14844.2|14840.2|14847.3|14843.3|14831.7|14827.7|242
1661422500000|2022-08-25 10:15:00|14841.1|14837.1|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|245
1661422800000|2022-08-25 10:20:00|14842.6|14838.6|14847.3|14843.3|14850.4|14846.4|14839.5|14835.5|222
1661423100000|2022-08-25 10:25:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|900
1661423400000|2022-08-25 10:30:00|14842.6|14838.6|14848.9|14844.9|14850.4|14846.4|14842.6|14838.6|234
1661423700000|2022-08-25 10:35:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14848.9|14844.9|198
1661424000000|2022-08-25 10:40:00|14853.6|14849.6|14870.8|14866.8|14872.3|14868.3|14853.6|14849.6|248
1661424300000|2022-08-25 10:45:00|14872.3|14868.3|14862.9|14858.9|14872.3|14868.3|14859.8|14855.8|753
1661424600000|2022-08-25 10:50:00|14861.4|14857.4|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|229
1661424900000|2022-08-25 10:55:00|14859.8|14855.8|14841.1|14837.1|14859.8|14855.8|14841.1|14837.1|361
1661425200000|2022-08-25 11:00:00|14844.2|14840.2|14850.4|14846.4|14853.6|14849.6|14841.1|14837.1|577
1661425500000|2022-08-25 11:05:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14847.3|14843.3|411
1661425800000|2022-08-25 11:10:00|14850.4|14846.4|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|203
1661426100000|2022-08-25 11:15:00|14841.1|14837.1|14856.7|14852.7|14859.8|14855.8|14841.1|14837.1|260
1661426400000|2022-08-25 11:20:00|14855.1|14851.1|14869.2|14865.2|14869.2|14865.2|14850.4|14846.4|432
1661426700000|2022-08-25 11:25:00|14866.1|14862.1|14866.1|14862.1|14870.8|14866.8|14862.9|14858.9|349
1661427000000|2022-08-25 11:30:00|14862.9|14858.9|14847.3|14843.3|14862.9|14858.9|14837.9|14833.9|771
1661427300000|2022-08-25 11:35:00|14845.8|14841.8|14859.8|14855.8|14859.8|14855.8|14841.1|14837.1|1522
1661427600000|2022-08-25 11:40:00|14862.9|14858.9|14853.6|14849.6|14866.1|14862.1|14853.6|14849.6|655
1661427900000|2022-08-25 11:45:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14847.3|14843.3|3619
1661428200000|2022-08-25 11:50:00|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|1359
1661428500000|2022-08-25 11:55:00|14853.6|14849.6|14850.4|14846.4|14855.1|14851.1|14847.3|14843.3|363
1661428800000|2022-08-25 12:00:00|14847.3|14843.3|14831.7|14827.7|14852|14848|14831.7|14827.7|885
1661429100000|2022-08-25 12:05:00|14833.3|14829.3|14819.2|14815.2|14834.8|14830.8|14812.9|14808.9|1709
1661429400000|2022-08-25 12:10:00|14816.1|14812.1|14822.3|14818.3|14828.6|14824.6|14816.1|14812.1|2274
1661429700000|2022-08-25 12:15:00|14820.8|14816.8|14831.7|14827.7|14831.7|14827.7|14819.2|14815.2|593
1661430000000|2022-08-25 12:20:00|14830.1|14826.1|14825.4|14821.4|14834.8|14830.8|14811.4|14807.4|813
1661430300000|2022-08-25 12:25:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14814.5|14810.5|3636
1661430600000|2022-08-25 12:30:00|14827|14823|14803.6|14799.6|14831.7|14827.7|14781.7|14777.7|1864
1661430900000|2022-08-25 12:35:00|14802|14798|14787.9|14783.9|14803.6|14799.6|14775.4|14771.4|1241
1661431200000|2022-08-25 12:40:00|14786.4|14782.4|14800.4|14796.4|14803.6|14799.6|14772.3|14768.3|6060
1661431500000|2022-08-25 12:45:00|14797.3|14793.3|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|3302
1661431800000|2022-08-25 12:50:00|14800.4|14796.4|14825.4|14821.4|14834.8|14830.8|14800.4|14796.4|3179
1661432100000|2022-08-25 12:55:00|14827|14823|14850.4|14846.4|14853.6|14849.6|14822.3|14818.3|1051
1661432400000|2022-08-25 13:00:00|14853.6|14849.6|14834.8|14830.8|14859.8|14855.8|14831.7|14827.7|36271
1661432700000|2022-08-25 13:05:00|14836.4|14832.4|14809.8|14805.8|14841.1|14837.1|14800.4|14796.4|3227
1661433000000|2022-08-25 13:10:00|14812.9|14808.9|14828.6|14824.6|14841.1|14837.1|14812.9|14808.9|1405
1661433300000|2022-08-25 13:15:00|14825.4|14821.4|14831.7|14827.7|14853.6|14849.6|14822.3|14818.3|1143
1661433600000|2022-08-25 13:20:00|14834.8|14830.8|14842.6|14838.6|14847.3|14843.3|14828.6|14824.6|1006
1661433900000|2022-08-25 13:25:00|14841.1|14837.1|14833.3|14829.3|14844.2|14840.2|14828.6|14824.6|780
1661434200000|2022-08-25 13:30:00|14831.7|14827.7|14841.1|14837.1|14850.4|14846.4|14825.4|14821.4|1089
1661434500000|2022-08-25 13:35:00|14839.5|14835.5|14819.2|14815.2|14847.3|14843.3|14816.1|14812.1|1315
1661434800000|2022-08-25 13:40:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14803.6|14799.6|1020
1661435100000|2022-08-25 13:45:00|14822.3|14818.3|14797.3|14793.3|14822.3|14818.3|14797.3|14793.3|922
1661435400000|2022-08-25 13:50:00|14800.4|14796.4|14825.4|14821.4|14828.6|14824.6|14794.2|14790.2|2013
1661435700000|2022-08-25 13:55:00|14823.9|14819.9|14837.9|14833.9|14837.9|14833.9|14819.2|14815.2|8916
1661436000000|2022-08-25 14:00:00|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14822.3|14818.3|646
1661436300000|2022-08-25 14:05:00|14831.7|14827.7|14881.7|14877.7|14881.7|14877.7|14831.7|14827.7|14963
1661436600000|2022-08-25 14:10:00|14878.6|14874.6|14881.7|14877.7|14900.4|14896.4|14878.6|14874.6|9686
1661436900000|2022-08-25 14:15:00|14880.1|14876.1|14875.4|14871.4|14889.5|14885.5|14875.4|14871.4|3854
1661437200000|2022-08-25 14:20:00|14877|14873|14881.7|14877.7|14887.9|14883.9|14872.3|14868.3|1138
1661437500000|2022-08-25 14:25:00|14875.4|14871.4|14856.7|14852.7|14881.7|14877.7|14853.6|14849.6|1247
1661437800000|2022-08-25 14:30:00|14855.1|14851.1|14847.3|14843.3|14862.9|14858.9|14842.6|14838.6|917
1661438100000|2022-08-25 14:35:00|14844.2|14840.2|14836.4|14832.4|14850.4|14846.4|14834.8|14830.8|1757
1661438400000|2022-08-25 14:40:00|14837.9|14833.9|14837.9|14833.9|14847.3|14843.3|14828.6|14824.6|1237
1661438700000|2022-08-25 14:45:00|14841.1|14837.1|14850.4|14846.4|14852|14848|14837.9|14833.9|2067
1661439000000|2022-08-25 14:50:00|14852|14848|14866.1|14862.1|14866.1|14862.1|14852|14848|2346
1661439300000|2022-08-25 14:55:00|14864.5|14860.5|14891.1|14887.1|14891.1|14887.1|14862.9|14858.9|1764
1661439600000|2022-08-25 15:00:00|14889.5|14885.5|14897.3|14893.3|14903.6|14899.6|14884.8|14880.8|2097
1661439900000|2022-08-25 15:05:00|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14894.2|14890.2|3807
1661440200000|2022-08-25 15:10:00|14908.3|14904.3|14937.9|14933.9|14941.1|14937.1|14906.7|14902.7|3541
1661440500000|2022-08-25 15:15:00|14939.5|14935.5|14928.6|14924.6|14941.1|14937.1|14920.8|14916.8|6104
1661440800000|2022-08-25 15:20:00|14931.7|14927.7|14941.1|14937.1|14944.2|14940.2|14928.6|14924.6|3178
1661441100000|2022-08-25 15:25:00|14944.2|14940.2|14956.7|14952.7|14959.8|14955.8|14941.1|14937.1|2311
1661441400000|2022-08-25 15:30:00|14959.8|14955.8|14962.9|14958.9|14969.2|14965.2|14956.7|14952.7|31443
1661441700000|2022-08-25 15:35:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|12083
1661442000000|2022-08-25 15:40:00|14956.7|14952.7|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|11598
1661442300000|2022-08-25 15:45:00|14956.7|14952.7|14972.3|14968.3|14972.3|14968.3|14956.7|14952.7|802
1661442600000|2022-08-25 15:50:00|14969.2|14965.2|14959.8|14955.8|14978.6|14974.6|14956.7|14952.7|5982
1661442900000|2022-08-25 15:55:00|14956.7|14952.7|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|11528
1661443200000|2022-08-25 16:00:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|776
1661443500000|2022-08-25 16:05:00|14952|14948|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|851
1661443800000|2022-08-25 16:10:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14950.4|14946.4|5055
1661444100000|2022-08-25 16:15:00|14961.4|14957.4|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|941
1661444400000|2022-08-25 16:20:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|3019
1661444700000|2022-08-25 16:25:00|14969.2|14965.2|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|1279
1661445000000|2022-08-25 16:30:00|14966.1|14962.1|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|1533
1661445300000|2022-08-25 16:35:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|1973
1661445600000|2022-08-25 16:40:00|14961.4|14957.4|14966.1|14962.1|14967.6|14963.6|14956.7|14952.7|3976
1661445900000|2022-08-25 16:45:00|14962.9|14958.9|14978.6|14974.6|14978.6|14974.6|14962.9|14958.9|7162
1661446200000|2022-08-25 16:50:00|14975.4|14971.4|14962.9|14958.9|14978.6|14974.6|14962.9|14958.9|1263
1661446500000|2022-08-25 16:55:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|1720
1661446800000|2022-08-25 17:00:00|14961.4|14957.4|14984.8|14980.8|14998.9|14994.9|14959.8|14955.8|10045
1661447100000|2022-08-25 17:05:00|14986.4|14982.4|14991.1|14987.1|15003.6|14999.6|14984.8|14980.8|1456
1661447400000|2022-08-25 17:10:00|14992.6|14988.6|15003.6|14999.6|15006.7|15002.7|14989.5|14985.5|846
1661447700000|2022-08-25 17:15:00|15006.7|15002.7|14997.3|14993.3|15011.4|15007.4|14997.3|14993.3|2615
1661448000000|2022-08-25 17:20:00|15000.4|14996.4|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|1284
1661448300000|2022-08-25 17:25:00|15014.5|15010.5|15012.9|15008.9|15022.3|15018.3|15006.7|15002.7|834
1661448600000|2022-08-25 17:30:00|15011.4|15007.4|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|753
1661448900000|2022-08-25 17:35:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|887
1661449200000|2022-08-25 17:40:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|2040
1661449500000|2022-08-25 17:45:00|15005.1|15001.1|15016.1|15012.1|15019.2|15015.2|15003.6|14999.6|5242
1661449800000|2022-08-25 17:50:00|15019.2|15015.2|15020.8|15016.8|15022.3|15018.3|15016.1|15012.1|1087
1661450100000|2022-08-25 17:55:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|1553
1661450400000|2022-08-25 18:00:00|15030.1|15026.1|15022.3|15018.3|15030.1|15026.1|15019.2|15015.2|1792
1661450700000|2022-08-25 18:05:00|15019.2|15015.2|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|924
1661451000000|2022-08-25 18:10:00|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|1051
1661451300000|2022-08-25 18:15:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15003.6|14999.6|12924
1661451600000|2022-08-25 18:20:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|638
1661451900000|2022-08-25 18:25:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|821
1661452200000|2022-08-25 18:30:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|1561
1661452500000|2022-08-25 18:35:00|15027|15023|15037.9|15033.9|15037.9|15033.9|15019.2|15015.2|4596
1661452800000|2022-08-25 18:40:00|15041.1|15037.1|15053.6|15049.6|15053.6|15049.6|15041.1|15037.1|21999
1661453100000|2022-08-25 18:45:00|15055.1|15051.1|15037.9|15033.9|15055.1|15051.1|15037.9|15033.9|3039
1661453400000|2022-08-25 18:50:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15027|15023|951
1661453700000|2022-08-25 18:55:00|15033.3|15029.3|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|2501
1661454000000|2022-08-25 19:00:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|591
1661454300000|2022-08-25 19:05:00|15033.3|15029.3|15022.3|15018.3|15034.8|15030.8|15022.3|15018.3|1685
1661454600000|2022-08-25 19:10:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|1728
1661454900000|2022-08-25 19:15:00|15025.4|15021.4|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|510
1661455200000|2022-08-25 19:20:00|15020.8|15016.8|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|3259
1661455500000|2022-08-25 19:25:00|15019.2|15015.2|15006.7|15002.7|15019.2|15015.2|15003.6|14999.6|762
1661455800000|2022-08-25 19:30:00|15003.6|14999.6|14994.2|14990.2|15003.6|14999.6|14994.2|14990.2|867
1661456100000|2022-08-25 19:35:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|769
1661456400000|2022-08-25 19:40:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|8449
1661456700000|2022-08-25 19:45:00|14994.2|14990.2|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|2126
1661457000000|2022-08-25 19:50:00|15014.5|15010.5|15016.1|15012.1|15025.4|15021.4|15012.9|15008.9|1919
1661457300000|2022-08-25 19:55:00|15019.2|15015.2|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|1170
1661457600000|2022-08-25 20:00:00|15019.2|15015.2|15006.7|15002.7|15025.4|15021.4|15005.1|15001.1|870
1661457900000|2022-08-25 20:05:00|15009.8|15005.8|15003.6|14999.6|15012.9|15008.9|15003.6|14999.6|196
1661458200000|2022-08-25 20:10:00|15005.1|15001.1|15012.9|15008.9|15016.1|15012.1|15005.1|15001.1|82
1661458500000|2022-08-25 20:15:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|175
1661458800000|2022-08-25 20:20:00|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|300
1661459100000|2022-08-25 20:25:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15012.9|15008.9|237
1661459400000|2022-08-25 20:30:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|66
1661459700000|2022-08-25 20:35:00|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15009.8|15005.8|148
1661460000000|2022-08-25 20:40:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15014.5|15010.5|1741
1661460300000|2022-08-25 20:45:00|15020.8|15016.8|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|355
1661460600000|2022-08-25 20:50:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|160
1661460900000|2022-08-25 20:55:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15011.4|15007.4|239
1661464800000|2022-08-25 22:00:00|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|96
1661465100000|2022-08-25 22:05:00|15009.8|15005.8|15006.7|15002.7|15012.9|15008.9|15006.7|15002.7|19
1661465400000|2022-08-25 22:10:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|61
1661465700000|2022-08-25 22:15:00|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15002|14998|30
1661466000000|2022-08-25 22:20:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|6
1661466300000|2022-08-25 22:25:00|||||||||6
1661466600000|2022-08-25 22:30:00|15006.7|15002.7|15009.8|15005.8|15011.4|15007.4|15006.7|15002.7|21
1661466900000|2022-08-25 22:35:00|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|60
1661467200000|2022-08-25 22:40:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|8
1661467500000|2022-08-25 22:45:00|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|1
1661468100000|2022-08-25 22:55:00|||||||||2
1661468400000|2022-08-25 23:00:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|20
1661468700000|2022-08-25 23:05:00|15011.4|15007.4|15003.6|14999.6|15011.4|15007.4|15003.6|14999.6|24
1661469000000|2022-08-25 23:10:00|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|24
1661469300000|2022-08-25 23:15:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|34
1661469600000|2022-08-25 23:20:00|15005.1|15001.1|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|15
1661469900000|2022-08-25 23:25:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|24
1661470200000|2022-08-25 23:30:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|8
1661470500000|2022-08-25 23:35:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|11
1661470800000|2022-08-25 23:40:00|15003.6|14999.6|15002|14998|15003.6|14999.6|15000.4|14996.4|16
1661471100000|2022-08-25 23:45:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|44
1661471400000|2022-08-25 23:50:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|39
1661471700000|2022-08-25 23:55:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|13
1661472000000|2022-08-26 00:00:00|14998.9|14994.9|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|63
1661472300000|2022-08-26 00:05:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|39
1661472600000|2022-08-26 00:10:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|47
1661472900000|2022-08-26 00:15:00|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|57
1661473200000|2022-08-26 00:20:00|14991.1|14987.1|14994.2|14990.2|14995.8|14991.8|14991.1|14987.1|25
1661473500000|2022-08-26 00:25:00|14992.6|14988.6|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|18
1661473800000|2022-08-26 00:30:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|27
1661474100000|2022-08-26 00:35:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|23
1661474400000|2022-08-26 00:40:00|14998.9|14994.9|15016.1|15012.1|15016.1|15012.1|14998.9|14994.9|94
1661474700000|2022-08-26 00:45:00|15012.9|15008.9|15011.4|15007.4|15016.1|15012.1|15009.8|15005.8|50
1661475000000|2022-08-26 00:50:00|15009.8|15005.8|14997.3|14993.3|15009.8|15005.8|14994.2|14990.2|87
1661475300000|2022-08-26 00:55:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|69
1661475600000|2022-08-26 01:00:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|48
1661475900000|2022-08-26 01:05:00|14987.9|14983.9|14986.4|14982.4|14989.5|14985.5|14986.4|14982.4|40
1661476200000|2022-08-26 01:10:00|14987.9|14983.9|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|52
1661476500000|2022-08-26 01:15:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|105
1661476800000|2022-08-26 01:20:00|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|48
1661477100000|2022-08-26 01:25:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|29
1661477400000|2022-08-26 01:30:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|25
1661477700000|2022-08-26 01:35:00|14980.1|14976.1|14977|14973|14981.7|14977.7|14975.4|14971.4|47
1661478000000|2022-08-26 01:40:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|59
1661478300000|2022-08-26 01:45:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|35
1661478600000|2022-08-26 01:50:00|||||||||40
1661478900000|2022-08-26 01:55:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|30
1661479200000|2022-08-26 02:00:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|36
1661479500000|2022-08-26 02:05:00|14969.2|14965.2|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|199
1661479800000|2022-08-26 02:10:00|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|32
1661480100000|2022-08-26 02:15:00|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|50
1661480400000|2022-08-26 02:20:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|18
1661480700000|2022-08-26 02:25:00|||||||||21
1661481000000|2022-08-26 02:30:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|32
1661481300000|2022-08-26 02:35:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|33
1661481600000|2022-08-26 02:40:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|26
1661481900000|2022-08-26 02:45:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|242
1661482200000|2022-08-26 02:50:00|||||||||18
1661482500000|2022-08-26 02:55:00|||||||||21
1661482800000|2022-08-26 03:00:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|160
1661483100000|2022-08-26 03:05:00|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|81
1661483400000|2022-08-26 03:10:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|24
1661483700000|2022-08-26 03:15:00|14975.4|14971.4|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|148
1661484000000|2022-08-26 03:20:00|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|112
1661484300000|2022-08-26 03:25:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|138
1661484600000|2022-08-26 03:30:00|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14973.9|14969.9|36
1661484900000|2022-08-26 03:35:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|54
1661485200000|2022-08-26 03:40:00|||||||||22
1661485500000|2022-08-26 03:45:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|68
1661485800000|2022-08-26 03:50:00|||||||||40
1661486100000|2022-08-26 03:55:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|36
1661486400000|2022-08-26 04:00:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|29
1661486700000|2022-08-26 04:05:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|25
1661487000000|2022-08-26 04:10:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|57
1661487300000|2022-08-26 04:15:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|51
1661487600000|2022-08-26 04:20:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|39
1661487900000|2022-08-26 04:25:00|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|138
1661488200000|2022-08-26 04:30:00|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|69
1661488500000|2022-08-26 04:35:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|22
1661488800000|2022-08-26 04:40:00|||||||||37
1661489100000|2022-08-26 04:45:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|44
1661489400000|2022-08-26 04:50:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|52
1661489700000|2022-08-26 04:55:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|64
1661490000000|2022-08-26 05:00:00|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|46
1661490300000|2022-08-26 05:05:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|54
1661490600000|2022-08-26 05:10:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|177
1661490900000|2022-08-26 05:15:00|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|36
1661491200000|2022-08-26 05:20:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|52
1661491500000|2022-08-26 05:25:00|||||||||28
1661491800000|2022-08-26 05:30:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|69
1661492100000|2022-08-26 05:35:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|53
1661492400000|2022-08-26 05:40:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|128
1661492700000|2022-08-26 05:45:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|140
1661493000000|2022-08-26 05:50:00|14948.9|14944.9|14955.1|14951.1|14955.1|14951.1|14947.3|14943.3|129
1661493300000|2022-08-26 05:55:00|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|27
1661493600000|2022-08-26 06:00:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14947.3|14943.3|101
1661493900000|2022-08-26 06:05:00|14953.6|14949.6|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|50
1661494200000|2022-08-26 06:10:00|14966.1|14962.1|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|90
1661494500000|2022-08-26 06:15:00|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|57
1661494800000|2022-08-26 06:20:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14950.4|14946.4|83
1661495100000|2022-08-26 06:25:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|95
1661495400000|2022-08-26 06:30:00|14953.6|14949.6|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|117
1661495700000|2022-08-26 06:35:00|14964.5|14960.5|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|150
1661496000000|2022-08-26 06:40:00|14955.1|14951.1|14944.2|14940.2|14956.7|14952.7|14944.2|14940.2|266
1661496300000|2022-08-26 06:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|148
1661496600000|2022-08-26 06:50:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|282
1661496900000|2022-08-26 06:55:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|118
1661497200000|2022-08-26 07:00:00|14944.2|14940.2|14945.8|14941.8|14948.9|14944.9|14937.9|14933.9|283
1661497500000|2022-08-26 07:05:00|14944.2|14940.2|14934.8|14930.8|14947.3|14943.3|14928.6|14924.6|187
1661497800000|2022-08-26 07:10:00|14931.7|14927.7|14922.3|14918.3|14934.8|14930.8|14920.8|14916.8|179
1661498100000|2022-08-26 07:15:00|14923.9|14919.9|14916.1|14912.1|14931.7|14927.7|14914.5|14910.5|256
1661498400000|2022-08-26 07:20:00|14917.6|14913.6|14934.8|14930.8|14937.9|14933.9|14916.1|14912.1|326
1661498700000|2022-08-26 07:25:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14925.4|14921.4|248
1661499000000|2022-08-26 07:30:00|14927|14923|14919.2|14915.2|14928.6|14924.6|14916.1|14912.1|187
1661499300000|2022-08-26 07:35:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14906.7|14902.7|254
1661499600000|2022-08-26 07:40:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14909.8|14905.8|318
1661499900000|2022-08-26 07:45:00|14917.6|14913.6|14912.9|14908.9|14925.4|14921.4|14909.8|14905.8|187
1661500200000|2022-08-26 07:50:00|14911.4|14907.4|14922.3|14918.3|14925.4|14921.4|14909.8|14905.8|607
1661500500000|2022-08-26 07:55:00|14920.8|14916.8|14906.7|14902.7|14922.3|14918.3|14906.7|14902.7|970
1661500800000|2022-08-26 08:00:00|14908.3|14904.3|14916.1|14912.1|14917.6|14913.6|14903.6|14899.6|737
1661501100000|2022-08-26 08:05:00|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14909.8|14905.8|229
1661501400000|2022-08-26 08:10:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|160
1661501700000|2022-08-26 08:15:00|14920.8|14916.8|14922.3|14918.3|14928.6|14924.6|14919.2|14915.2|359
1661502000000|2022-08-26 08:20:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|158
1661502300000|2022-08-26 08:25:00|14920.8|14916.8|14919.2|14915.2|14928.6|14924.6|14917.6|14913.6|783
1661502600000|2022-08-26 08:30:00|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|108
1661502900000|2022-08-26 08:35:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|96
1661503200000|2022-08-26 08:40:00|14923.9|14919.9|14919.2|14915.2|14928.6|14924.6|14917.6|14913.6|124
1661503500000|2022-08-26 08:45:00|14920.8|14916.8|14923.9|14919.9|14928.6|14924.6|14919.2|14915.2|141
1661503800000|2022-08-26 08:50:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|249
1661504100000|2022-08-26 08:55:00|14923.9|14919.9|14919.2|14915.2|14925.4|14921.4|14916.1|14912.1|258
1661504400000|2022-08-26 09:00:00|14916.1|14912.1|14909.8|14905.8|14922.3|14918.3|14909.8|14905.8|262
1661504700000|2022-08-26 09:05:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14903.6|14899.6|98
1661505000000|2022-08-26 09:10:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|150
1661505300000|2022-08-26 09:15:00|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|318
1661505600000|2022-08-26 09:20:00|14911.4|14907.4|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|162
1661505900000|2022-08-26 09:25:00|14906.7|14902.7|14916.1|14912.1|14919.2|14915.2|14906.7|14902.7|2237
1661506200000|2022-08-26 09:30:00|14919.2|14915.2|14909.8|14905.8|14920.8|14916.8|14909.8|14905.8|184
1661506500000|2022-08-26 09:35:00|14911.4|14907.4|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|544
1661506800000|2022-08-26 09:40:00|14917.6|14913.6|14922.3|14918.3|14925.4|14921.4|14917.6|14913.6|160
1661507100000|2022-08-26 09:45:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14912.9|14908.9|136
1661507400000|2022-08-26 09:50:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|382
1661507700000|2022-08-26 09:55:00|14914.5|14910.5|14914.5|14910.5|14919.2|14915.2|14912.9|14908.9|1538
1661508000000|2022-08-26 10:00:00|14912.9|14908.9|14917.6|14913.6|14919.2|14915.2|14912.9|14908.9|108
1661508300000|2022-08-26 10:05:00|14916.1|14912.1|14912.9|14908.9|14919.2|14915.2|14906.7|14902.7|204
1661508600000|2022-08-26 10:10:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|577
1661508900000|2022-08-26 10:15:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|160
1661509200000|2022-08-26 10:20:00|14908.3|14904.3|14912.9|14908.9|14916.1|14912.1|14908.3|14904.3|514
1661509500000|2022-08-26 10:25:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|193
1661509800000|2022-08-26 10:30:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|616
1661510100000|2022-08-26 10:35:00|14920.8|14916.8|14919.2|14915.2|14925.4|14921.4|14914.5|14910.5|345
1661510400000|2022-08-26 10:40:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|114
1661510700000|2022-08-26 10:45:00|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|390
1661511000000|2022-08-26 10:50:00|14920.8|14916.8|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|644
1661511300000|2022-08-26 10:55:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|421
1661511600000|2022-08-26 11:00:00|14917.6|14913.6|14917.6|14913.6|14920.8|14916.8|14916.1|14912.1|440
1661511900000|2022-08-26 11:05:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|250
1661512200000|2022-08-26 11:10:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|209
1661512500000|2022-08-26 11:15:00|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|213
1661512800000|2022-08-26 11:20:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|3555
1661513100000|2022-08-26 11:25:00|14916.1|14912.1|14928.6|14924.6|14928.6|14924.6|14912.9|14908.9|213
1661513400000|2022-08-26 11:30:00|14925.4|14921.4|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|4544
1661513700000|2022-08-26 11:35:00|14916.1|14912.1|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|3163
1661514000000|2022-08-26 11:40:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|2653
1661514300000|2022-08-26 11:45:00|14917.6|14913.6|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|1037
1661514600000|2022-08-26 11:50:00|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|1011
1661514900000|2022-08-26 11:55:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|185
1661515200000|2022-08-26 12:00:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14909.8|14905.8|2333
1661515500000|2022-08-26 12:05:00|14919.2|14915.2|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|2391
1661515800000|2022-08-26 12:10:00|14912.9|14908.9|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|505
1661516100000|2022-08-26 12:15:00|14920.8|14916.8|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|3276
1661516400000|2022-08-26 12:20:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|1812
1661516700000|2022-08-26 12:25:00|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14903.6|14899.6|959
1661517000000|2022-08-26 12:30:00|14908.3|14904.3|14944.2|14940.2|14975.4|14971.4|14905.1|14901.1|1555
1661517300000|2022-08-26 12:35:00|14941.1|14937.1|14962.9|14958.9|14962.9|14958.9|14928.6|14924.6|1148
1661517600000|2022-08-26 12:40:00|14966.1|14962.1|14937.9|14933.9|14972.3|14968.3|14931.7|14927.7|965
1661517900000|2022-08-26 12:45:00|14936.4|14932.4|14953.6|14949.6|14953.6|14949.6|14925.4|14921.4|1249
1661518200000|2022-08-26 12:50:00|14956.7|14952.7|14937.9|14933.9|14959.8|14955.8|14925.4|14921.4|12628
1661518500000|2022-08-26 12:55:00|14941.1|14937.1|14959.8|14955.8|14975.4|14971.4|14941.1|14937.1|1272
1661518800000|2022-08-26 13:00:00|14961.4|14957.4|14975.4|14971.4|14984.8|14980.8|14961.4|14957.4|1252
1661519100000|2022-08-26 13:05:00|14972.3|14968.3|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|866
1661519400000|2022-08-26 13:10:00|14989.5|14985.5|15019.2|15015.2|15025.4|15021.4|14986.4|14982.4|10497
1661519700000|2022-08-26 13:15:00|15020.8|15016.8|15012.9|15008.9|15031.7|15027.7|15012.9|15008.9|9999
1661520000000|2022-08-26 13:20:00|15016.1|15012.1|15006.7|15002.7|15025.4|15021.4|15003.6|14999.6|2270
1661520300000|2022-08-26 13:25:00|15003.6|14999.6|14947.3|14943.3|15009.8|15005.8|14937.9|14933.9|2119
1661520600000|2022-08-26 13:30:00|14944.2|14940.2|14947.3|14943.3|14959.8|14955.8|14922.3|14918.3|2632
1661520900000|2022-08-26 13:35:00|14948.9|14944.9|14953.6|14949.6|14966.1|14962.1|14937.9|14933.9|1029
1661521200000|2022-08-26 13:40:00|14950.4|14946.4|14956.7|14952.7|14972.3|14968.3|14934.8|14930.8|840
1661521500000|2022-08-26 13:45:00|14955.1|14951.1|14952|14948|14970.8|14966.8|14944.2|14940.2|1103
1661521800000|2022-08-26 13:50:00|14953.6|14949.6|14972.3|14968.3|14973.9|14969.9|14944.2|14940.2|872
1661522100000|2022-08-26 13:55:00|14970.8|14966.8|14973.9|14969.9|14984.8|14980.8|14966.1|14962.1|3833
1661522400000|2022-08-26 14:00:00|14972.3|14968.3|14941.1|14937.1|14973.9|14969.9|14911.4|14907.4|1409
1661522700000|2022-08-26 14:05:00|14937.9|14933.9|14987.9|14983.9|14991.1|14987.1|14931.7|14927.7|1266
1661523000000|2022-08-26 14:10:00|14986.4|14982.4|15000.4|14996.4|15053.6|15049.6|14986.4|14982.4|1579
1661523300000|2022-08-26 14:15:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|14959.8|14955.8|1076
1661523600000|2022-08-26 14:20:00|15006.7|15002.7|14984.8|14980.8|15006.7|15002.7|14964.5|14960.5|5070
1661523900000|2022-08-26 14:25:00|14981.7|14977.7|14950.4|14946.4|14981.7|14977.7|14922.3|14918.3|3234
1661524200000|2022-08-26 14:30:00|14947.3|14943.3|14987.9|14983.9|14994.2|14990.2|14947.3|14943.3|2484
1661524500000|2022-08-26 14:35:00|14991.1|14987.1|15009.8|15005.8|15023.9|15019.9|14987.9|14983.9|3037
1661524800000|2022-08-26 14:40:00|15011.4|15007.4|15019.2|15015.2|15034.8|15030.8|15005.1|15001.1|1585
1661525100000|2022-08-26 14:45:00|15017.6|15013.6|15037.9|15033.9|15058.3|15054.3|15000.4|14996.4|886
1661525400000|2022-08-26 14:50:00|15034.8|15030.8|15028.6|15024.6|15047.3|15043.3|15019.2|15015.2|814
1661525700000|2022-08-26 14:55:00|15031.7|15027.7|15025.4|15021.4|15031.7|15027.7|15016.1|15012.1|1285
1661526000000|2022-08-26 15:00:00|15023.9|15019.9|15075.4|15071.4|15075.4|15071.4|15022.3|15018.3|2653
1661526300000|2022-08-26 15:05:00|15072.3|15068.3|15072.3|15068.3|15078.6|15074.6|15056.7|15052.7|3283
1661526600000|2022-08-26 15:10:00|15069.2|15065.2|15059.8|15055.8|15083.3|15079.3|15056.7|15052.7|1066
1661526900000|2022-08-26 15:15:00|15058.3|15054.3|15078.6|15074.6|15078.6|15074.6|15053.6|15049.6|1035
1661527200000|2022-08-26 15:20:00|15075.4|15071.4|15081.7|15077.7|15084.8|15080.8|15053.6|15049.6|1282
1661527500000|2022-08-26 15:25:00|15080.1|15076.1|15094.2|15090.2|15094.2|15090.2|15066.1|15062.1|3119
1661527800000|2022-08-26 15:30:00|15095.8|15091.8|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|1307
1661528100000|2022-08-26 15:35:00|15091.1|15087.1|15134.8|15130.8|15137.9|15133.9|15084.8|15080.8|722
1661528400000|2022-08-26 15:40:00|15131.7|15127.7|15159.8|15155.8|15159.8|15155.8|15131.7|15127.7|1433
1661528700000|2022-08-26 15:45:00|15156.7|15152.7|15150.4|15146.4|15169.2|15165.2|15134.8|15130.8|1143
1661529000000|2022-08-26 15:50:00|15147.3|15143.3|15150.4|15146.4|15159.8|15155.8|15141.1|15137.1|906
1661529300000|2022-08-26 15:55:00|15153.6|15149.6|15130.1|15126.1|15153.6|15149.6|15125.4|15121.4|1018
1661529600000|2022-08-26 16:00:00|15128.6|15124.6|15142.6|15138.6|15144.2|15140.2|15128.6|15124.6|1866
1661529900000|2022-08-26 16:05:00|15144.2|15140.2|15125.4|15121.4|15144.2|15140.2|15116.1|15112.1|2457
1661530200000|2022-08-26 16:10:00|15127|15123|15141.1|15137.1|15144.2|15140.2|15122.3|15118.3|747
1661530500000|2022-08-26 16:15:00|15139.5|15135.5|15131.7|15127.7|15144.2|15140.2|15122.3|15118.3|935
1661530800000|2022-08-26 16:20:00|15134.8|15130.8|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|642
1661531100000|2022-08-26 16:25:00|15128.6|15124.6|15119.2|15115.2|15130.1|15126.1|15119.2|15115.2|10607
1661531400000|2022-08-26 16:30:00|15122.3|15118.3|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|568
1661531700000|2022-08-26 16:35:00|15116.1|15112.1|15119.2|15115.2|15122.3|15118.3|15106.7|15102.7|484
1661532000000|2022-08-26 16:40:00|15117.6|15113.6|15092.6|15088.6|15119.2|15115.2|15091.1|15087.1|2077
1661532300000|2022-08-26 16:45:00|15091.1|15087.1|15109.8|15105.8|15112.9|15108.9|15089.5|15085.5|364
1661532600000|2022-08-26 16:50:00|15108.3|15104.3|15084.8|15080.8|15109.8|15105.8|15081.7|15077.7|1092
1661532900000|2022-08-26 16:55:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15075.4|15071.4|715
1661533200000|2022-08-26 17:00:00|15089.5|15085.5|15094.2|15090.2|15097.3|15093.3|15086.4|15082.4|1964
1661533500000|2022-08-26 17:05:00|15092.6|15088.6|15089.5|15085.5|15094.2|15090.2|15084.8|15080.8|3296
1661533800000|2022-08-26 17:10:00|15087.9|15083.9|15081.7|15077.7|15091.1|15087.1|15077|15073|426
1661534100000|2022-08-26 17:15:00|15083.3|15079.3|15078.6|15074.6|15087.9|15083.9|15072.3|15068.3|427
1661534400000|2022-08-26 17:20:00|15077|15073|15084.8|15080.8|15086.4|15082.4|15077|15073|602
1661534700000|2022-08-26 17:25:00|15087.9|15083.9|15092.6|15088.6|15092.6|15088.6|15081.7|15077.7|3062
1661535000000|2022-08-26 17:30:00|15091.1|15087.1|15081.7|15077.7|15091.1|15087.1|15078.6|15074.6|588
1661535300000|2022-08-26 17:35:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|973
1661535600000|2022-08-26 17:40:00|15078.6|15074.6|15087.9|15083.9|15091.1|15087.1|15078.6|15074.6|570
1661535900000|2022-08-26 17:45:00|15089.5|15085.5|15109.8|15105.8|15112.9|15108.9|15087.9|15083.9|395
1661536200000|2022-08-26 17:50:00|15106.7|15102.7|15116.1|15112.1|15119.2|15115.2|15103.6|15099.6|539
1661536500000|2022-08-26 17:55:00|15112.9|15108.9|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|6167
1661536800000|2022-08-26 18:00:00|15108.3|15104.3|15122.3|15118.3|15122.3|15118.3|15108.3|15104.3|1122
1661537100000|2022-08-26 18:05:00|15119.2|15115.2|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|415
1661537400000|2022-08-26 18:10:00|15116.1|15112.1|15112.9|15108.9|15119.2|15115.2|15106.7|15102.7|373
1661537700000|2022-08-26 18:15:00|15114.5|15110.5|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|538
1661538000000|2022-08-26 18:20:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15109.8|15105.8|647
1661538300000|2022-08-26 18:25:00|15114.5|15110.5|15112.9|15108.9|15119.2|15115.2|15106.7|15102.7|425
1661538600000|2022-08-26 18:30:00|15116.1|15112.1|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|360
1661538900000|2022-08-26 18:35:00|15112.9|15108.9|15119.2|15115.2|15122.3|15118.3|15112.9|15108.9|612
1661539200000|2022-08-26 18:40:00|15117.6|15113.6|15109.8|15105.8|15119.2|15115.2|15106.7|15102.7|720
1661539500000|2022-08-26 18:45:00|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|525
1661539800000|2022-08-26 18:50:00|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|515
1661540100000|2022-08-26 18:55:00|15114.5|15110.5|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|1157
1661540400000|2022-08-26 19:00:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|739
1661540700000|2022-08-26 19:05:00|15111.4|15107.4|15119.2|15115.2|15119.2|15115.2|15109.8|15105.8|441
1661541000000|2022-08-26 19:10:00|15117.6|15113.6|15116.1|15112.1|15120.8|15116.8|15116.1|15112.1|566
1661541300000|2022-08-26 19:15:00|15119.2|15115.2|15103.6|15099.6|15122.3|15118.3|15103.6|15099.6|483
1661541600000|2022-08-26 19:20:00|15100.4|15096.4|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|420
1661541900000|2022-08-26 19:25:00|15105.1|15101.1|15102|15098|15106.7|15102.7|15097.3|15093.3|691
1661542200000|2022-08-26 19:30:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|2366
1661542500000|2022-08-26 19:35:00|15108.3|15104.3|15114.5|15110.5|15116.1|15112.1|15103.6|15099.6|721
1661542800000|2022-08-26 19:40:00|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|883
1661543100000|2022-08-26 19:45:00|15123.9|15119.9|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|1737
1661543400000|2022-08-26 19:50:00|15120.8|15116.8|15128.6|15124.6|15137.9|15133.9|15116.1|15112.1|753
1661543700000|2022-08-26 19:55:00|15125.4|15121.4|15131.7|15127.7|15131.7|15127.7|15109.8|15105.8|1972
1661544000000|2022-08-26 20:00:00|15128.6|15124.6|15141.1|15137.1|15144.2|15140.2|15128.6|15124.6|1013
1661544300000|2022-08-26 20:05:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15137.9|15133.9|713
1661544600000|2022-08-26 20:10:00|15141.1|15137.1|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|125
1661544900000|2022-08-26 20:15:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15128.6|15124.6|138
1661545200000|2022-08-26 20:20:00|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15130.1|15126.1|429
1661545500000|2022-08-26 20:25:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15139.5|15135.5|5205
1661545800000|2022-08-26 20:30:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|49
1661546100000|2022-08-26 20:35:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|101
1661546400000|2022-08-26 20:40:00|15152|15148|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|74
1661546700000|2022-08-26 20:45:00|15147.3|15143.3|15161.4|15157.4|15162.9|15158.9|15147.3|15143.3|289
1661547000000|2022-08-26 20:50:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|60
1661547300000|2022-08-26 20:55:00|15156.7|15152.7|15130.1|15126.1|15159.8|15155.8|15130.1|15126.1|230
1661724000000|2022-08-28 22:00:00|15100.4|15096.4|15097.3|15093.3|15106.7|15102.7|15089.5|15085.5|180
1661724300000|2022-08-28 22:05:00|15098.9|15094.9|15109.8|15105.8|15109.8|15105.8|15098.9|15094.9|77
1661724600000|2022-08-28 22:10:00|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|8
1661724900000|2022-08-28 22:15:00|15108.3|15104.3|15112.9|15108.9|15114.5|15110.5|15106.7|15102.7|33
1661725200000|2022-08-28 22:20:00|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|1
1661725500000|2022-08-28 22:25:00|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15103.6|15099.6|23
1661725800000|2022-08-28 22:30:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15105.1|15101.1|20
1661726100000|2022-08-28 22:35:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|17
1661726400000|2022-08-28 22:40:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|20
1661726700000|2022-08-28 22:45:00|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|10
1661727000000|2022-08-28 22:50:00|15114.5|15110.5|15106.7|15102.7|15114.5|15110.5|15106.7|15102.7|11
1661727300000|2022-08-28 22:55:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|9
1661727600000|2022-08-28 23:00:00|15105.1|15101.1|15102|15098|15106.7|15102.7|15102|15098|6
1661727900000|2022-08-28 23:05:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|15
1661728200000|2022-08-28 23:10:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|27
1661728500000|2022-08-28 23:15:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|26
1661728800000|2022-08-28 23:20:00|15092.6|15088.6|15081.7|15077.7|15092.6|15088.6|15081.7|15077.7|47
1661729100000|2022-08-28 23:25:00|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15077|15073|33
1661729400000|2022-08-28 23:30:00|15078.6|15074.6|15075.4|15071.4|15083.3|15079.3|15072.3|15068.3|66
1661729700000|2022-08-28 23:35:00|15077|15073|15073.9|15069.9|15078.6|15074.6|15072.3|15068.3|21
1661730000000|2022-08-28 23:40:00|15072.3|15068.3|15081.7|15077.7|15081.7|15077.7|15072.3|15068.3|29
1661730300000|2022-08-28 23:45:00|15084.8|15080.8|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|66
1661730600000|2022-08-28 23:50:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15075.4|15071.4|25
1661730900000|2022-08-28 23:55:00|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15077|15073|4
1661731200000|2022-08-29 00:00:00|15081.7|15077.7|15062.9|15058.9|15084.8|15080.8|15059.8|15055.8|121
1661731500000|2022-08-29 00:05:00|15064.5|15060.5|15050.4|15046.4|15064.5|15060.5|15048.9|15044.9|217
1661731800000|2022-08-29 00:10:00|15048.9|15044.9|15042.6|15038.6|15050.4|15046.4|15041.1|15037.1|109
1661732100000|2022-08-29 00:15:00|15041.1|15037.1|15031.7|15027.7|15047.3|15043.3|15031.7|15027.7|399
1661732400000|2022-08-29 00:20:00|15034.8|15030.8|15031.7|15027.7|15036.4|15032.4|15030.1|15026.1|108
1661732700000|2022-08-29 00:25:00|15033.3|15029.3|15037.9|15033.9|15044.2|15040.2|15025.4|15021.4|129
1661733000000|2022-08-29 00:30:00|15041.1|15037.1|15056.7|15052.7|15056.7|15052.7|15041.1|15037.1|133
1661733300000|2022-08-29 00:35:00|15058.3|15054.3|15050.4|15046.4|15058.3|15054.3|15050.4|15046.4|49
1661733600000|2022-08-29 00:40:00|15048.9|15044.9|15028.6|15024.6|15048.9|15044.9|15028.6|15024.6|96
1661733900000|2022-08-29 00:45:00|15027|15023|15030.1|15026.1|15036.4|15032.4|15025.4|15021.4|53
1661734200000|2022-08-29 00:50:00|15028.6|15024.6|15031.7|15027.7|15033.3|15029.3|15025.4|15021.4|69
1661734500000|2022-08-29 00:55:00|15033.3|15029.3|15037.9|15033.9|15044.2|15040.2|15031.7|15027.7|78
1661734800000|2022-08-29 01:00:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|67
1661735100000|2022-08-29 01:05:00|15045.8|15041.8|15048.9|15044.9|15052|15048|15044.2|15040.2|63
1661735400000|2022-08-29 01:10:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|23
1661735700000|2022-08-29 01:15:00|15048.9|15044.9|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|16
1661736000000|2022-08-29 01:20:00|15039.5|15035.5|15028.6|15024.6|15041.1|15037.1|15028.6|15024.6|27
1661736300000|2022-08-29 01:25:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|50
1661736600000|2022-08-29 01:30:00|15008.3|15004.3|15002|14998|15012.9|15008.9|15000.4|14996.4|138
1661736900000|2022-08-29 01:35:00|15003.6|14999.6|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|76
1661737200000|2022-08-29 01:40:00|14997.3|14993.3|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|28
1661737500000|2022-08-29 01:45:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|28
1661737800000|2022-08-29 01:50:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15017.6|15013.6|45
1661738100000|2022-08-29 01:55:00|15023.9|15019.9|15011.4|15007.4|15025.4|15021.4|15009.8|15005.8|67
1661738400000|2022-08-29 02:00:00|15012.9|15008.9|15017.6|15013.6|15019.2|15015.2|15011.4|15007.4|43
1661738700000|2022-08-29 02:05:00|15019.2|15015.2|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|99
1661739000000|2022-08-29 02:10:00|15017.6|15013.6|15025.4|15021.4|15028.6|15024.6|15016.1|15012.1|24
1661739300000|2022-08-29 02:15:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|57
1661739600000|2022-08-29 02:20:00|15023.9|15019.9|15017.6|15013.6|15023.9|15019.9|15014.5|15010.5|20
1661739900000|2022-08-29 02:25:00|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15012.9|15008.9|84
1661740200000|2022-08-29 02:30:00|15019.2|15015.2|15020.8|15016.8|15023.9|15019.9|15016.1|15012.1|13
1661740500000|2022-08-29 02:35:00|15019.2|15015.2|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|21
1661740800000|2022-08-29 02:40:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|27
1661741100000|2022-08-29 02:45:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|13
1661741400000|2022-08-29 02:50:00|14998.9|14994.9|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|88
1661741700000|2022-08-29 02:55:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14989.5|14985.5|31
1661742000000|2022-08-29 03:00:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|47
1661742300000|2022-08-29 03:05:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|58
1661742600000|2022-08-29 03:10:00|14989.5|14985.5|14978.6|14974.6|14989.5|14985.5|14978.6|14974.6|41
1661742900000|2022-08-29 03:15:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14973.9|14969.9|28
1661743200000|2022-08-29 03:20:00|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|14
1661743500000|2022-08-29 03:25:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|16
1661743800000|2022-08-29 03:30:00|14986.4|14982.4|14986.4|14982.4|14991.1|14987.1|14986.4|14982.4|80
1661744100000|2022-08-29 03:35:00|14984.8|14980.8|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|23
1661744400000|2022-08-29 03:40:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14977|14973|13
1661744700000|2022-08-29 03:45:00|14980.1|14976.1|14977|14973|14984.8|14980.8|14975.4|14971.4|114
1661745000000|2022-08-29 03:50:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|36
1661745300000|2022-08-29 03:55:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|26
1661745600000|2022-08-29 04:00:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14970.8|14966.8|50
1661745900000|2022-08-29 04:05:00|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14970.8|14966.8|100
1661746200000|2022-08-29 04:10:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|16
1661746500000|2022-08-29 04:15:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|22
1661746800000|2022-08-29 04:20:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|26
1661747100000|2022-08-29 04:25:00|14973.9|14969.9|14961.4|14957.4|14975.4|14971.4|14959.8|14955.8|36
1661747400000|2022-08-29 04:30:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|19
1661747700000|2022-08-29 04:35:00|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|45
1661748000000|2022-08-29 04:40:00|14961.4|14957.4|14955.1|14951.1|14962.9|14958.9|14955.1|14951.1|24
1661748300000|2022-08-29 04:45:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|48
1661748600000|2022-08-29 04:50:00|14961.4|14957.4|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|64
1661748900000|2022-08-29 04:55:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|41
1661749200000|2022-08-29 05:00:00|14970.8|14966.8|14984.8|14980.8|14992.6|14988.6|14970.8|14966.8|136
1661749500000|2022-08-29 05:05:00|14983.3|14979.3|14969.2|14965.2|14984.8|14980.8|14969.2|14965.2|135
1661749800000|2022-08-29 05:10:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|67
1661750100000|2022-08-29 05:15:00|14970.8|14966.8|14978.6|14974.6|14987.9|14983.9|14970.8|14966.8|246
1661750400000|2022-08-29 05:20:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14980.1|14976.1|23
1661750700000|2022-08-29 05:25:00|14986.4|14982.4|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|30
1661751000000|2022-08-29 05:30:00|14997.3|14993.3|14987.9|14983.9|14997.3|14993.3|14983.3|14979.3|71
1661751300000|2022-08-29 05:35:00|14986.4|14982.4|15000.4|14996.4|15000.4|14996.4|14981.7|14977.7|41
1661751600000|2022-08-29 05:40:00|14997.3|14993.3|14997.3|14993.3|15003.6|14999.6|14995.8|14991.8|66
1661751900000|2022-08-29 05:45:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14989.5|14985.5|44
1661752200000|2022-08-29 05:50:00|14998.9|14994.9|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|14
1661752500000|2022-08-29 05:55:00|14992.6|14988.6|14983.3|14979.3|14994.2|14990.2|14981.7|14977.7|49
1661752800000|2022-08-29 06:00:00|14981.7|14977.7|15009.8|15005.8|15012.9|15008.9|14981.7|14977.7|254
1661753100000|2022-08-29 06:05:00|15011.4|15007.4|15003.6|14999.6|15017.6|15013.6|15002|14998|51
1661753400000|2022-08-29 06:10:00|15002|14998|15002|14998|15005.1|15001.1|14997.3|14993.3|22
1661753700000|2022-08-29 06:15:00|15003.6|14999.6|15002|14998|15006.7|15002.7|14997.3|14993.3|28
1661754000000|2022-08-29 06:20:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14992.6|14988.6|35
1661754300000|2022-08-29 06:25:00|14998.9|14994.9|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|52
1661754600000|2022-08-29 06:30:00|14995.8|14991.8|14987.9|14983.9|14997.3|14993.3|14986.4|14982.4|83
1661754900000|2022-08-29 06:35:00|14991.1|14987.1|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|103
1661755200000|2022-08-29 06:40:00|14992.6|14988.6|14995.8|14991.8|14995.8|14991.8|14991.1|14987.1|153
1661755500000|2022-08-29 06:45:00|14994.2|14990.2|14981.7|14977.7|14994.2|14990.2|14978.6|14974.6|87
1661755800000|2022-08-29 06:50:00|14984.8|14980.8|14980.1|14976.1|14984.8|14980.8|14977|14973|15
1661756100000|2022-08-29 06:55:00|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14972.3|14968.3|12
1661756400000|2022-08-29 07:00:00|14973.9|14969.9|14975.4|14971.4|14977|14973|14959.8|14955.8|162
1661756700000|2022-08-29 07:05:00|14973.9|14969.9|14967.6|14963.6|14978.6|14974.6|14967.6|14963.6|61
1661757000000|2022-08-29 07:10:00|14966.1|14962.1|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|64
1661757300000|2022-08-29 07:15:00|14980.1|14976.1|14947.3|14943.3|14980.1|14976.1|14944.2|14940.2|129
1661757600000|2022-08-29 07:20:00|14945.8|14941.8|14972.3|14968.3|14975.4|14971.4|14945.8|14941.8|134
1661757900000|2022-08-29 07:25:00|14969.2|14965.2|14956.7|14952.7|14969.2|14965.2|14956.7|14952.7|120
1661758200000|2022-08-29 07:30:00|14953.6|14949.6|14961.4|14957.4|14967.6|14963.6|14952|14948|43
1661758500000|2022-08-29 07:35:00|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14941.1|14937.1|90
1661758800000|2022-08-29 07:40:00|14948.9|14944.9|14961.4|14957.4|14962.9|14958.9|14948.9|14944.9|118
1661759100000|2022-08-29 07:45:00|14962.9|14958.9|14958.3|14954.3|14967.6|14963.6|14956.7|14952.7|66
1661759400000|2022-08-29 07:50:00|14956.7|14952.7|14944.2|14940.2|14959.8|14955.8|14941.1|14937.1|78
1661759700000|2022-08-29 07:55:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|60
1661760000000|2022-08-29 08:00:00|14948.9|14944.9|14962.9|14958.9|14962.9|14958.9|14948.9|14944.9|2166
1661760300000|2022-08-29 08:05:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|73
1661760600000|2022-08-29 08:10:00|14967.6|14963.6|14964.5|14960.5|14969.2|14965.2|14961.4|14957.4|39
1661760900000|2022-08-29 08:15:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|32
1661761200000|2022-08-29 08:20:00|14961.4|14957.4|14950.4|14946.4|14961.4|14957.4|14950.4|14946.4|280
1661761500000|2022-08-29 08:25:00|14953.6|14949.6|14944.2|14940.2|14955.1|14951.1|14944.2|14940.2|62
1661761800000|2022-08-29 08:30:00|14942.6|14938.6|14950.4|14946.4|14953.6|14949.6|14942.6|14938.6|280
1661762100000|2022-08-29 08:35:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14952|14948|260
1661762400000|2022-08-29 08:40:00|14966.1|14962.1|14961.4|14957.4|14967.6|14963.6|14961.4|14957.4|50
1661762700000|2022-08-29 08:45:00|14962.9|14958.9|14967.6|14963.6|14967.6|14963.6|14961.4|14957.4|81
1661763000000|2022-08-29 08:50:00|14966.1|14962.1|14970.8|14966.8|14972.3|14968.3|14964.5|14960.5|62
1661763300000|2022-08-29 08:55:00|14972.3|14968.3|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|549
1661763600000|2022-08-29 09:00:00|14969.2|14965.2|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|64
1661763900000|2022-08-29 09:05:00|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|275
1661764200000|2022-08-29 09:10:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|104
1661764500000|2022-08-29 09:15:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|49
1661764800000|2022-08-29 09:20:00|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14958.3|14954.3|47
1661765100000|2022-08-29 09:25:00|14964.5|14960.5|14969.2|14965.2|14973.9|14969.9|14962.9|14958.9|38
1661765400000|2022-08-29 09:30:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|820
1661765700000|2022-08-29 09:35:00|14967.6|14963.6|14966.1|14962.1|14975.4|14971.4|14962.9|14958.9|367
1661766000000|2022-08-29 09:40:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|68
1661766300000|2022-08-29 09:45:00|14964.5|14960.5|14961.4|14957.4|14964.5|14960.5|14959.8|14955.8|59
1661766600000|2022-08-29 09:50:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|52
1661766900000|2022-08-29 09:55:00|14964.5|14960.5|14981.7|14977.7|14981.7|14977.7|14962.9|14958.9|115
1661767200000|2022-08-29 10:00:00|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14972.3|14968.3|92
1661767500000|2022-08-29 10:05:00|14978.6|14974.6|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|47
1661767800000|2022-08-29 10:10:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14977|14973|46
1661768100000|2022-08-29 10:15:00|14983.3|14979.3|14997.3|14993.3|14997.3|14993.3|14981.7|14977.7|157
1661768400000|2022-08-29 10:20:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|189
1661768700000|2022-08-29 10:25:00|14992.6|14988.6|14983.3|14979.3|14995.8|14991.8|14981.7|14977.7|99
1661769000000|2022-08-29 10:30:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|795
1661769300000|2022-08-29 10:35:00|14983.3|14979.3|14987.9|14983.9|14994.2|14990.2|14983.3|14979.3|562
1661769600000|2022-08-29 10:40:00|14984.8|14980.8|15000.4|14996.4|15002|14998|14984.8|14980.8|151
1661769900000|2022-08-29 10:45:00|14997.3|14993.3|15009.8|15005.8|15009.8|15005.8|14997.3|14993.3|96
1661770200000|2022-08-29 10:50:00|15008.3|15004.3|15009.8|15005.8|15016.1|15012.1|15008.3|15004.3|167
1661770500000|2022-08-29 10:55:00|15012.9|15008.9|15012.9|15008.9|15017.6|15013.6|15009.8|15005.8|860
1661770800000|2022-08-29 11:00:00|15009.8|15005.8|15009.8|15005.8|15019.2|15015.2|15006.7|15002.7|110
1661771100000|2022-08-29 11:05:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|14998.9|14994.9|139
1661771400000|2022-08-29 11:10:00|15002|14998|15011.4|15007.4|15012.9|15008.9|14998.9|14994.9|95
1661771700000|2022-08-29 11:15:00|15012.9|15008.9|15011.4|15007.4|15016.1|15012.1|15000.4|14996.4|75
1661772000000|2022-08-29 11:20:00|15009.8|15005.8|14995.8|14991.8|15012.9|15008.9|14994.2|14990.2|721
1661772300000|2022-08-29 11:25:00|14997.3|14993.3|15009.8|15005.8|15009.8|15005.8|14994.2|14990.2|243
1661772600000|2022-08-29 11:30:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|153
1661772900000|2022-08-29 11:35:00|15012.9|15008.9|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|128
1661773200000|2022-08-29 11:40:00|15006.7|15002.7|15019.2|15015.2|15022.3|15018.3|15005.1|15001.1|1158
1661773500000|2022-08-29 11:45:00|15017.6|15013.6|14994.2|14990.2|15017.6|15013.6|14994.2|14990.2|130
1661773800000|2022-08-29 11:50:00|14992.6|14988.6|14994.2|14990.2|15009.8|15005.8|14992.6|14988.6|188
1661774100000|2022-08-29 11:55:00|14997.3|14993.3|15012.9|15008.9|15016.1|15012.1|14997.3|14993.3|388
1661774400000|2022-08-29 12:00:00|15014.5|15010.5|15017.6|15013.6|15027|15023|15014.5|15010.5|282
1661774700000|2022-08-29 12:05:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|306
1661775000000|2022-08-29 12:10:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|170
1661775300000|2022-08-29 12:15:00|15014.5|15010.5|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|400
1661775600000|2022-08-29 12:20:00|15009.8|15005.8|15009.8|15005.8|15025.4|15021.4|15006.7|15002.7|848
1661775900000|2022-08-29 12:25:00|15008.3|15004.3|15028.6|15024.6|15037.9|15033.9|15006.7|15002.7|826
1661776200000|2022-08-29 12:30:00|15027|15023|15000.4|14996.4|15031.7|15027.7|14995.8|14991.8|699
1661776500000|2022-08-29 12:35:00|15003.6|14999.6|15022.3|15018.3|15025.4|15021.4|15003.6|14999.6|521
1661776800000|2022-08-29 12:40:00|15020.8|15016.8|15019.2|15015.2|15033.3|15029.3|15019.2|15015.2|480
1661777100000|2022-08-29 12:45:00|15017.6|15013.6|15016.1|15012.1|15036.4|15032.4|15016.1|15012.1|290
1661777400000|2022-08-29 12:50:00|15017.6|15013.6|15022.3|15018.3|15028.6|15024.6|15014.5|15010.5|1335
1661777700000|2022-08-29 12:55:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|1459
1661778000000|2022-08-29 13:00:00|15014.5|15010.5|14997.3|14993.3|15031.7|15027.7|14995.8|14991.8|323
1661778300000|2022-08-29 13:05:00|14998.9|14994.9|15003.6|14999.6|15009.8|15005.8|14991.1|14987.1|485
1661778600000|2022-08-29 13:10:00|15005.1|15001.1|15025.4|15021.4|15028.6|15024.6|15005.1|15001.1|584
1661778900000|2022-08-29 13:15:00|15023.9|15019.9|15022.3|15018.3|15028.6|15024.6|15017.6|15013.6|860
1661779200000|2022-08-29 13:20:00|15023.9|15019.9|15034.8|15030.8|15047.3|15043.3|15022.3|15018.3|513
1661779500000|2022-08-29 13:25:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15028.6|15024.6|391
1661779800000|2022-08-29 13:30:00|15034.8|15030.8|15028.6|15024.6|15047.3|15043.3|15025.4|15021.4|834
1661780100000|2022-08-29 13:35:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15003.6|14999.6|2917
1661780400000|2022-08-29 13:40:00|15025.4|15021.4|14997.3|14993.3|15028.6|15024.6|14997.3|14993.3|1397
1661780700000|2022-08-29 13:45:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14989.5|14985.5|3896
1661781000000|2022-08-29 13:50:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14984.8|14980.8|4074
1661781300000|2022-08-29 13:55:00|14986.4|14982.4|14987.9|14983.9|14998.9|14994.9|14978.6|14974.6|2871
1661781600000|2022-08-29 14:00:00|14991.1|14987.1|15003.6|14999.6|15003.6|14999.6|14987.9|14983.9|1005
1661781900000|2022-08-29 14:05:00|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|3260
1661782200000|2022-08-29 14:10:00|15002|14998|15006.7|15002.7|15012.9|15008.9|14997.3|14993.3|1759
1661782500000|2022-08-29 14:15:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14987.9|14983.9|842
1661782800000|2022-08-29 14:20:00|15000.4|14996.4|14989.5|14985.5|15003.6|14999.6|14981.7|14977.7|1051
1661783100000|2022-08-29 14:25:00|14991.1|14987.1|14966.1|14962.1|14991.1|14987.1|14966.1|14962.1|1276
1661783400000|2022-08-29 14:30:00|14967.6|14963.6|14947.3|14943.3|14969.2|14965.2|14945.8|14941.8|1877
1661783700000|2022-08-29 14:35:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14934.8|14930.8|570
1661784000000|2022-08-29 14:40:00|14931.7|14927.7|14955.1|14951.1|14956.7|14952.7|14931.7|14927.7|617
1661784300000|2022-08-29 14:45:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14944.2|14940.2|437
1661784600000|2022-08-29 14:50:00|14953.6|14949.6|14959.8|14955.8|14969.2|14965.2|14950.4|14946.4|1879
1661784900000|2022-08-29 14:55:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|607
1661785200000|2022-08-29 15:00:00|14956.7|14952.7|14978.6|14974.6|14981.7|14977.7|14956.7|14952.7|1242
1661785500000|2022-08-29 15:05:00|14981.7|14977.7|14991.1|14987.1|14997.3|14993.3|14978.6|14974.6|1141
1661785800000|2022-08-29 15:10:00|14989.5|14985.5|14994.2|14990.2|14998.9|14994.9|14984.8|14980.8|1884
1661786100000|2022-08-29 15:15:00|14997.3|14993.3|14978.6|14974.6|15000.4|14996.4|14975.4|14971.4|5319
1661786400000|2022-08-29 15:20:00|14975.4|14971.4|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|1166
1661786700000|2022-08-29 15:25:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|1199
1661787000000|2022-08-29 15:30:00|14959.8|14955.8|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|1340
1661787300000|2022-08-29 15:35:00|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|1120
1661787600000|2022-08-29 15:40:00|14961.4|14957.4|14941.1|14937.1|14962.9|14958.9|14941.1|14937.1|1742
1661787900000|2022-08-29 15:45:00|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14937.9|14933.9|834
1661788200000|2022-08-29 15:50:00|14948.9|14944.9|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|937
1661788500000|2022-08-29 15:55:00|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|548
1661788800000|2022-08-29 16:00:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|592
1661789100000|2022-08-29 16:05:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14937.9|14933.9|2114
1661789400000|2022-08-29 16:10:00|14944.2|14940.2|14941.1|14937.1|14948.9|14944.9|14941.1|14937.1|937
1661789700000|2022-08-29 16:15:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|498
1661790000000|2022-08-29 16:20:00|14939.5|14935.5|14944.2|14940.2|14945.8|14941.8|14937.9|14933.9|1106
1661790300000|2022-08-29 16:25:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|2819
1661790600000|2022-08-29 16:30:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|443
1661790900000|2022-08-29 16:35:00|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14950.4|14946.4|291
1661791200000|2022-08-29 16:40:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|483
1661791500000|2022-08-29 16:45:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|863
1661791800000|2022-08-29 16:50:00|14953.6|14949.6|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|515
1661792100000|2022-08-29 16:55:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|455
1661792400000|2022-08-29 17:00:00|14948.9|14944.9|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|1154
1661792700000|2022-08-29 17:05:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|389
1661793000000|2022-08-29 17:10:00|14953.6|14949.6|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|351
1661793300000|2022-08-29 17:15:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|199
1661793600000|2022-08-29 17:20:00|14947.3|14943.3|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|829
1661793900000|2022-08-29 17:25:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14939.5|14935.5|183
1661794200000|2022-08-29 17:30:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|149
1661794500000|2022-08-29 17:35:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|344
1661794800000|2022-08-29 17:40:00|14939.5|14935.5|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|721
1661795100000|2022-08-29 17:45:00|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14944.2|14940.2|728
1661795400000|2022-08-29 17:50:00|14953.6|14949.6|14952|14948|14955.1|14951.1|14948.9|14944.9|1058
1661795700000|2022-08-29 17:55:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|580
1661796000000|2022-08-29 18:00:00|14952|14948|14953.6|14949.6|14959.8|14955.8|14952|14948|864
1661796300000|2022-08-29 18:05:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|345
1661796600000|2022-08-29 18:10:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|799
1661796900000|2022-08-29 18:15:00|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|616
1661797200000|2022-08-29 18:20:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|520
1661797500000|2022-08-29 18:25:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1177
1661797800000|2022-08-29 18:30:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14950.4|14946.4|696
1661798100000|2022-08-29 18:35:00|14953.6|14949.6|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|721
1661798400000|2022-08-29 18:40:00|14961.4|14957.4|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|830
1661798700000|2022-08-29 18:45:00|14969.2|14965.2|14975.4|14971.4|14977|14973|14966.1|14962.1|2187
1661799000000|2022-08-29 18:50:00|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|796
1661799300000|2022-08-29 18:55:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|842